1619766900000|2021-04-30 07:15:00|12325.28|12325.28|12325.56|12325.56|12325.93|12325.93|12325.28|12325.28|0
1619766910000|2021-04-30 07:15:10|12325.86|12325.86|12327.26|12327.26|12327.26|12327.26|12325.86|12325.86|0
1619766920000|2021-04-30 07:15:20|12326.94|12326.94|12327.17|12327.17|12327.26|12327.26|12326.94|12326.94|0
1619766930000|2021-04-30 07:15:30|12326.87|12326.87|12325.75|12325.75|12326.87|12326.87|12325.07|12325.07|0
1619766940000|2021-04-30 07:15:40|12326.11|12326.11|12326.41|12326.41|12326.41|12326.41|12326.11|12326.11|0
1619766950000|2021-04-30 07:15:50|12327.59|12327.59|12326.05|12326.05|12327.59|12327.59|12325.99|12325.99|0
1619766960000|2021-04-30 07:16:00|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|12325.75|0
1619766970000|2021-04-30 07:16:10|12325.53|12325.53|12325.76|12325.76|12326.2|12326.2|12325.16|12325.16|0
1619766980000|2021-04-30 07:16:20|12324.01|12324.01|12322.83|12322.83|12324.01|12324.01|12322.83|12322.83|0
1619766990000|2021-04-30 07:16:30|12322.41|12322.41|12321.17|12321.17|12322.41|12322.41|12321.17|12321.17|0
1619767000000|2021-04-30 07:16:40|12320.85|12320.85|12319.01|12319.01|12320.85|12320.85|12319.01|12319.01|0
1619767010000|2021-04-30 07:16:50|12319.65|12319.65|12322.69|12322.69|12322.69|12322.69|12319.65|12319.65|0
1619767020000|2021-04-30 07:17:00|12323.01|12323.01|12323.1|12323.1|12323.19|12323.19|12323.01|12323.01|0
1619767030000|2021-04-30 07:17:10|12322.66|12322.66|12320.57|12320.57|12322.66|12322.66|12320.57|12320.57|0
1619767050000|2021-04-30 07:17:30|12320.76|12320.76|12320.91|12320.91|12320.94|12320.94|12320.48|12320.48|0
1619767060000|2021-04-30 07:17:40|12322.52|12322.52|12322.44|12322.44|12322.52|12322.52|12322.44|12322.44|0
1619767070000|2021-04-30 07:17:50|12323.24|12323.24|12324.04|12324.04|12324.04|12324.04|12323.24|12323.24|0
1619767080000|2021-04-30 07:18:00|12324.68|12324.68|12326.03|12326.03|12326.03|12326.03|12324.68|12324.68|0
1619767090000|2021-04-30 07:18:10|12324.43|12324.43|12322.96|12322.96|12324.43|12324.43|12322.96|12322.96|0
1619767100000|2021-04-30 07:18:20|12323.32|12323.32|12323.01|12323.01|12323.32|12323.32|12323.01|12323.01|0
1619767110000|2021-04-30 07:18:30|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|0
1619767120000|2021-04-30 07:18:40|12322.79|12322.79|12322.42|12322.42|12322.79|12322.79|12322.42|12322.42|0
1619767130000|2021-04-30 07:18:50|12321.92|12321.92|12321.92|12321.92|12321.92|12321.92|12321.92|12321.92|0
1619767140000|2021-04-30 07:19:00|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|0
1619767150000|2021-04-30 07:19:10|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|0
1619767160000|2021-04-30 07:19:20|12323.38|12323.38|12322.5|12322.5|12323.38|12323.38|12322.5|12322.5|0
1619767170000|2021-04-30 07:19:30|12323.78|12323.78|12323.16|12323.16|12323.78|12323.78|12323.16|12323.16|0
1619767180000|2021-04-30 07:19:40|12323.51|12323.51|12322.05|12322.05|12323.51|12323.51|12322.05|12322.05|0
1619767190000|2021-04-30 07:19:50|12321.96|12321.96|12322.89|12322.89|12322.89|12322.89|12321.96|12321.96|0
1619767200000|2021-04-30 07:20:00|12322.26|12322.26|12319.45|12319.45|12322.26|12322.26|12319.02|12319.02|0
1619767210000|2021-04-30 07:20:10|12318.73|12318.73|12318.29|12318.29|12318.73|12318.73|12318.29|12318.29|0
1619767230000|2021-04-30 07:20:30|12319.18|12319.18|12319.1|12319.1|12319.18|12319.18|12319.1|12319.1|0
1619767240000|2021-04-30 07:20:40|12320.06|12320.06|12322.53|12322.53|12322.53|12322.53|12320.06|12320.06|0
1619767250000|2021-04-30 07:20:50|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|0
1619767260000|2021-04-30 07:21:00|12323.38|12323.38|12324.91|12324.91|12324.91|12324.91|12322.94|12322.94|0
1619767270000|2021-04-30 07:21:10|12325.09|12325.09|12323.49|12323.49|12325.09|12325.09|12323.49|12323.49|0
1619767280000|2021-04-30 07:21:20|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|0
1619767290000|2021-04-30 07:21:30|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|0
1619767300000|2021-04-30 07:21:40|12323.3|12323.3|12324.7|12324.7|12324.7|12324.7|12323.3|12323.3|0
1619767310000|2021-04-30 07:21:50|12325.15|12325.15|12325.65|12325.65|12325.65|12325.65|12325.07|12325.07|0
1619767320000|2021-04-30 07:22:00|12326.39|12326.39|12326.75|12326.75|12326.75|12326.75|12326.39|12326.39|0
1619767330000|2021-04-30 07:22:10|12326.94|12326.94|12325.37|12325.37|12326.94|12326.94|12325.37|12325.37|0
1619767350000|2021-04-30 07:22:30|12325.05|12325.05|12328.7|12328.7|12328.7|12328.7|12325.05|12325.05|0
1619767360000|2021-04-30 07:22:40|12329.07|12329.07|12330.42|12330.42|12331.35|12331.35|12329.07|12329.07|0
1619767370000|2021-04-30 07:22:50|12330.05|12330.05|12330.52|12330.52|12330.52|12330.52|12330.05|12330.05|0
1619767380000|2021-04-30 07:23:00|12330.83|12330.83|12331.02|12331.02|12331.34|12331.34|12330.83|12330.83|0
1619767390000|2021-04-30 07:23:10|12331.46|12331.46|12332.34|12332.34|12332.34|12332.34|12331.46|12331.46|0
1619767410000|2021-04-30 07:23:30|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|0
1619767420000|2021-04-30 07:23:40|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|0
1619767430000|2021-04-30 07:23:50|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|0
1619767450000|2021-04-30 07:24:10|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|0
1619767480000|2021-04-30 07:24:40|12332.9|12332.9|12332.11|12332.11|12332.9|12332.9|12331.95|12331.95|0
1619767490000|2021-04-30 07:24:50|12332.58|12332.58|12330.37|12330.37|12332.92|12332.92|12330.37|12330.37|0
1619767500000|2021-04-30 07:25:00|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|0
1619767510000|2021-04-30 07:25:10|12330.26|12330.26|12331.06|12331.06|12331.23|12331.23|12330.26|12330.26|0
1619767520000|2021-04-30 07:25:20|12330.61|12330.61|12329.79|12329.79|12330.61|12330.61|12329.79|12329.79|0
1619767530000|2021-04-30 07:25:30|12329.57|12329.57|12329.76|12329.76|12330.23|12330.23|12329.57|12329.57|0
1619767540000|2021-04-30 07:25:40|12329.59|12329.59|12329.59|12329.59|12329.59|12329.59|12329.59|12329.59|0
1619767550000|2021-04-30 07:25:50|12330.68|12330.68|12331.27|12331.27|12331.27|12331.27|12330.31|12330.31|0
1619767560000|2021-04-30 07:26:00|12330.91|12330.91|12331.27|12331.27|12331.27|12331.27|12330.91|12330.91|0
1619767570000|2021-04-30 07:26:10|12331.84|12331.84|12331.84|12331.84|12331.84|12331.84|12331.84|12331.84|0
1619767580000|2021-04-30 07:26:20|12332.13|12332.13|12331.98|12331.98|12332.13|12332.13|12331.84|12331.84|0
1619767590000|2021-04-30 07:26:30|12332.35|12332.35|12333.11|12333.11|12333.62|12333.62|12332.35|12332.35|0
1619767600000|2021-04-30 07:26:40|12332.23|12332.23|12332.23|12332.23|12332.23|12332.23|12332.23|12332.23|0
1619767610000|2021-04-30 07:26:50|12333.17|12333.17|12332.04|12332.04|12333.17|12333.17|12332.04|12332.04|0
1619767620000|2021-04-30 07:27:00|12331.68|12331.68|12329.47|12329.47|12331.68|12331.68|12329.47|12329.47|0
1619767630000|2021-04-30 07:27:10|12329.05|12329.05|12329.05|12329.05|12329.05|12329.05|12329.05|12329.05|0
1619767640000|2021-04-30 07:27:20|12329.99|12329.99|12328.2|12328.2|12329.99|12329.99|12328.2|12328.2|0
1619767650000|2021-04-30 07:27:30|12329.08|12329.08|12328.97|12328.97|12329.08|12329.08|12328.97|12328.97|0
1619767660000|2021-04-30 07:27:40|12330.88|12330.88|12331.56|12331.56|12331.56|12331.56|12330.25|12330.25|0
1619767670000|2021-04-30 07:27:50|12332.29|12332.29|12332.29|12332.29|12332.29|12332.29|12332.29|12332.29|0
1619767680000|2021-04-30 07:28:00|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|0
1619767690000|2021-04-30 07:28:10|12332.35|12332.35|12332.77|12332.77|12332.77|12332.77|12332.35|12332.35|0
1619767700000|2021-04-30 07:28:20|12333.76|12333.76|12334.57|12334.57|12334.57|12334.57|12333.76|12333.76|0
1619767710000|2021-04-30 07:28:30|12333.93|12333.93|12332.61|12332.61|12333.93|12333.93|12332.61|12332.61|0
1619767720000|2021-04-30 07:28:40|12332.3|12332.3|12328.41|12328.41|12332.3|12332.3|12328.09|12328.09|0
1619767730000|2021-04-30 07:28:50|12327.09|12327.09|12326.65|12326.65|12327.53|12327.53|12326.65|12326.65|0
1619767740000|2021-04-30 07:29:00|12327.09|12327.09|12326.73|12326.73|12327.09|12327.09|12326.73|12326.73|0
1619767760000|2021-04-30 07:29:20|12326.58|12326.58|12324.68|12324.68|12326.58|12326.58|12324.68|12324.68|0
1619767770000|2021-04-30 07:29:30|12325.12|12325.12|12325.01|12325.01|12325.56|12325.56|12324.7|12324.7|0
1619767780000|2021-04-30 07:29:40|12324.07|12324.07|12323.94|12323.94|12324.38|12324.38|12323.94|12323.94|0
1619767790000|2021-04-30 07:29:50|12323|12323|12323.19|12323.19|12323.19|12323.19|12323|12323|0
1619767800000|2021-04-30 07:30:00|12322.73|12322.73|12322.73|12322.73|12322.73|12322.73|12322.73|12322.73|0
1619767810000|2021-04-30 07:30:10|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|0
1619767820000|2021-04-30 07:30:20|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|0
1619767830000|2021-04-30 07:30:30|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|0
1619767840000|2021-04-30 07:30:40|12322.46|12322.46|12319.1|12319.1|12322.46|12322.46|12319.1|12319.1|0
1619767860000|2021-04-30 07:31:00|12318.96|12318.96|12320.04|12320.04|12320.04|12320.04|12318.96|12318.96|0
1619767870000|2021-04-30 07:31:10|12320.35|12320.35|12322.24|12322.24|12322.24|12322.24|12320.35|12320.35|0
1619767900000|2021-04-30 07:31:40|12322.05|12322.05|12322.97|12322.97|12322.97|12322.97|12321.59|12321.59|0
1619767910000|2021-04-30 07:31:50|12322.88|12322.88|12323.71|12323.71|12323.8|12323.8|12322.88|12322.88|0
1619767920000|2021-04-30 07:32:00|12323.34|12323.34|12321.57|12321.57|12323.34|12323.34|12321.57|12321.57|0
1619767930000|2021-04-30 07:32:10|12321.2|12321.2|12321.2|12321.2|12321.2|12321.2|12321.2|12321.2|0
1619767940000|2021-04-30 07:32:20|12320.74|12320.74|12321.67|12321.67|12321.67|12321.67|12320.74|12320.74|0
1619767950000|2021-04-30 07:32:30|12321.6|12321.6|12318.58|12318.58|12321.6|12321.6|12318.58|12318.58|0
1619767960000|2021-04-30 07:32:40|12318.66|12318.66|12318.37|12318.37|12318.66|12318.66|12318.37|12318.37|0
1619767970000|2021-04-30 07:32:50|12317.49|12317.49|12316.63|12316.63|12317.49|12317.49|12316.49|12316.49|0
1619767980000|2021-04-30 07:33:00|12316.82|12316.82|12319.25|12319.25|12319.49|12319.49|12316.82|12316.82|0
1619768000000|2021-04-30 07:33:20|12321.66|12321.66|12322.46|12322.46|12322.46|12322.46|12321.66|12321.66|0
1619768010000|2021-04-30 07:33:30|12322.03|12322.03|12322.78|12322.78|12322.78|12322.78|12322.03|12322.03|0
1619768020000|2021-04-30 07:33:40|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|0
1619768030000|2021-04-30 07:33:50|12323.29|12323.29|12323.65|12323.65|12323.65|12323.65|12323.29|12323.29|0
1619768040000|2021-04-30 07:34:00|12324.04|12324.04|12326.52|12326.52|12326.52|12326.52|12324.04|12324.04|0
1619768050000|2021-04-30 07:34:10|12326.97|12326.97|12328.21|12328.21|12328.21|12328.21|12326.97|12326.97|0
1619768060000|2021-04-30 07:34:20|12328.68|12328.68|12326.58|12326.58|12328.68|12328.68|12326.58|12326.58|0
1619768070000|2021-04-30 07:34:30|12326.29|12326.29|12326.19|12326.19|12326.29|12326.29|12326.19|12326.19|0
1619768080000|2021-04-30 07:34:40|12326.05|12326.05|12325.32|12325.32|12326.19|12326.19|12325.32|12325.32|0
1619768090000|2021-04-30 07:34:50|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|0
1619768100000|2021-04-30 07:35:00|12325.42|12325.42|12326.29|12326.29|12326.29|12326.29|12325.42|12325.42|0
1619768110000|2021-04-30 07:35:10|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|0
1619768120000|2021-04-30 07:35:20|12326.54|12326.54|12326.69|12326.69|12326.69|12326.69|12326.54|12326.54|0
1619768140000|2021-04-30 07:35:40|12325.73|12325.73|12325.01|12325.01|12325.73|12325.73|12325.01|12325.01|0
1619768150000|2021-04-30 07:35:50|12324.92|12324.92|12323.63|12323.63|12324.92|12324.92|12323.63|12323.63|0
1619768160000|2021-04-30 07:36:00|12322.48|12322.48|12322.16|12322.16|12322.48|12322.48|12322.16|12322.16|0
1619768170000|2021-04-30 07:36:10|12322.47|12322.47|12323.05|12323.05|12323.05|12323.05|12322.47|12322.47|0
1619768180000|2021-04-30 07:36:20|12323.22|12323.22|12323.22|12323.22|12323.22|12323.22|12323.22|12323.22|0
1619768190000|2021-04-30 07:36:30|12323.07|12323.07|12323.07|12323.07|12323.22|12323.22|12323.07|12323.07|0
1619768210000|2021-04-30 07:36:50|12322.82|12322.82|12322.3|12322.3|12322.82|12322.82|12322.3|12322.3|0
1619768220000|2021-04-30 07:37:00|12322.11|12322.11|12321.97|12321.97|12322.11|12322.11|12321.97|12321.97|0
1619768230000|2021-04-30 07:37:10|12321.87|12321.87|12321.75|12321.75|12321.87|12321.87|12321.75|12321.75|0
1619768240000|2021-04-30 07:37:20|12321.58|12321.58|12321.34|12321.34|12321.58|12321.58|12321.34|12321.34|0
1619768280000|2021-04-30 07:38:00|12321.7|12321.7|12320.92|12320.92|12322.43|12322.43|12320.2|12320.2|0
1619768290000|2021-04-30 07:38:10|12321.02|12321.02|12320.47|12320.47|12321.02|12321.02|12320.47|12320.47|0
1619768300000|2021-04-30 07:38:20|12319.51|12319.51|12319.97|12319.97|12319.97|12319.97|12319.51|12319.51|0
1619768310000|2021-04-30 07:38:30|12319.66|12319.66|12320.66|12320.66|12321.49|12321.49|12319.51|12319.51|0
1619768320000|2021-04-30 07:38:40|12320.83|12320.83|12320.12|12320.12|12321|12321|12320.12|12320.12|0
1619768330000|2021-04-30 07:38:50|12320.04|12320.04|12319.89|12319.89|12320.04|12320.04|12319.89|12319.89|0
1619768340000|2021-04-30 07:39:00|12320.25|12320.25|12320.61|12320.61|12320.98|12320.98|12320.25|12320.25|0
1619768350000|2021-04-30 07:39:10|12320.25|12320.25|12319.63|12319.63|12320.58|12320.58|12319.63|12319.63|0
1619768360000|2021-04-30 07:39:20|12319.36|12319.36|12319.12|12319.12|12319.36|12319.36|12319.12|12319.12|0
1619768370000|2021-04-30 07:39:30|12318.93|12318.93|12319.07|12319.07|12319.07|12319.07|12318.93|12318.93|0
1619768380000|2021-04-30 07:39:40|12319.24|12319.24|12319.6|12319.6|12319.6|12319.6|12319.24|12319.24|0
1619768390000|2021-04-30 07:39:50|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|0
1619768400000|2021-04-30 07:40:00|12320.68|12320.68|12322.53|12322.53|12322.53|12322.53|12320.68|12320.68|0
1619768410000|2021-04-30 07:40:10|12322.65|12322.65|12323.11|12323.11|12323.11|12323.11|12322.65|12322.65|0
1619768420000|2021-04-30 07:40:20|12323.01|12323.01|12322.79|12322.79|12323.01|12323.01|12322.79|12322.79|0
1619768430000|2021-04-30 07:40:30|12323.09|12323.09|12323.38|12323.38|12323.38|12323.38|12323.09|12323.09|0
1619768440000|2021-04-30 07:40:40|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|0
1619768460000|2021-04-30 07:41:00|12324.04|12324.04|12324.19|12324.19|12324.19|12324.19|12324.04|12324.04|0
1619768470000|2021-04-30 07:41:10|12324.55|12324.55|12324.55|12324.55|12324.55|12324.55|12324.55|12324.55|0
1619768480000|2021-04-30 07:41:20|12324.99|12324.99|12326.76|12326.76|12326.76|12326.76|12324.99|12324.99|0
1619768490000|2021-04-30 07:41:30|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|12326.33|0
1619768500000|2021-04-30 07:41:40|12328.2|12328.2|12327.88|12327.88|12328.2|12328.2|12327.73|12327.73|0
1619768510000|2021-04-30 07:41:50|12326.92|12326.92|12329.43|12329.43|12329.88|12329.88|12326.92|12326.92|0
1619768520000|2021-04-30 07:42:00|12328.71|12328.71|12328.99|12328.99|12328.99|12328.99|12327.81|12327.81|0
1619768530000|2021-04-30 07:42:10|12328.62|12328.62|12328.24|12328.24|12328.62|12328.62|12328.24|12328.24|0
1619768540000|2021-04-30 07:42:20|12327.15|12327.15|12325.16|12325.16|12327.15|12327.15|12325.16|12325.16|0
1619768550000|2021-04-30 07:42:30|12324.79|12324.79|12324.43|12324.43|12324.79|12324.79|12324.43|12324.43|0
1619768560000|2021-04-30 07:42:40|12324.5|12324.5|12324.5|12324.5|12324.5|12324.5|12324.5|12324.5|0
1619768570000|2021-04-30 07:42:50|12324.4|12324.4|12324.31|12324.31|12324.4|12324.4|12324.31|12324.31|0
1619768580000|2021-04-30 07:43:00|12324.6|12324.6|12325.05|12325.05|12325.14|12325.14|12324.42|12324.42|0
1619768590000|2021-04-30 07:43:10|12326.5|12326.5|12326.98|12326.98|12326.98|12326.98|12326.5|12326.5|0
1619768600000|2021-04-30 07:43:20|12326.68|12326.68|12326.51|12326.51|12327.01|12327.01|12326.51|12326.51|0
1619768610000|2021-04-30 07:43:30|12326.2|12326.2|12326.2|12326.2|12326.2|12326.2|12326.2|12326.2|0
1619768640000|2021-04-30 07:44:00|12326.04|12326.04|12325.77|12325.77|12326.13|12326.13|12325.77|12325.77|0
1619768650000|2021-04-30 07:44:10|12325.62|12325.62|12325.46|12325.46|12325.62|12325.62|12325.46|12325.46|0
1619768690000|2021-04-30 07:44:50|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|0
1619768700000|2021-04-30 07:45:00|12324.46|12324.46|12324.2|12324.2|12325.09|12325.09|12324.2|12324.2|0
1619768710000|2021-04-30 07:45:10|12323.96|12323.96|12324.41|12324.41|12324.41|12324.41|12323.96|12323.96|0
1619768720000|2021-04-30 07:45:20|12324.49|12324.49|12325.29|12325.29|12325.4|12325.4|12324.49|12324.49|0
1619768730000|2021-04-30 07:45:30|12325.39|12325.39|12326.25|12326.25|12326.25|12326.25|12324.71|12324.71|0
1619768750000|2021-04-30 07:45:50|12326.56|12326.56|12326.87|12326.87|12326.87|12326.87|12326.56|12326.56|0
1619768760000|2021-04-30 07:46:00|12327.01|12327.01|12326.65|12326.65|12327.01|12327.01|12326.65|12326.65|0
1619768770000|2021-04-30 07:46:10|12326.21|12326.21|12325.72|12325.72|12326.36|12326.36|12325.72|12325.72|0
1619768790000|2021-04-30 07:46:30|12324.62|12324.62|12323.45|12323.45|12324.62|12324.62|12323.45|12323.45|0
1619768800000|2021-04-30 07:46:40|12323.54|12323.54|12323.54|12323.54|12323.54|12323.54|12323.54|12323.54|0
1619768810000|2021-04-30 07:46:50|12323.09|12323.09|12323.45|12323.45|12323.45|12323.45|12323.09|12323.09|0
1619768820000|2021-04-30 07:47:00|12324.18|12324.18|12323.38|12323.38|12324.18|12324.18|12323.38|12323.38|0
1619768840000|2021-04-30 07:47:20|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|0
1619768850000|2021-04-30 07:47:30|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1619768860000|2021-04-30 07:47:40|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|0
1619768880000|2021-04-30 07:48:00|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|0
1619768890000|2021-04-30 07:48:10|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|0
1619768900000|2021-04-30 07:48:20|12323.58|12323.58|12323.43|12323.43|12323.58|12323.58|12323.43|12323.43|0
1619768910000|2021-04-30 07:48:30|12323.29|12323.29|12323.14|12323.14|12323.29|12323.29|12323.14|12323.14|0
1619768920000|2021-04-30 07:48:40|12323.5|12323.5|12323.5|12323.5|12323.5|12323.5|12323.5|12323.5|0
1619768930000|2021-04-30 07:48:50|12323.41|12323.41|12323.72|12323.72|12323.72|12323.72|12323.41|12323.41|0
1619768940000|2021-04-30 07:49:00|12323.62|12323.62|12323.9|12323.9|12323.9|12323.9|12323.62|12323.62|0
1619768950000|2021-04-30 07:49:10|12324.26|12324.26|12324.24|12324.24|12324.68|12324.68|12323.8|12323.8|0
1619768970000|2021-04-30 07:49:30|12324.05|12324.05|12321.03|12321.03|12324.24|12324.24|12321.03|12321.03|0
1619768980000|2021-04-30 07:49:40|12321.39|12321.39|12321.22|12321.22|12321.39|12321.39|12321.22|12321.22|0
1619768990000|2021-04-30 07:49:50|12321.31|12321.31|12320.52|12320.52|12321.31|12321.31|12320.52|12320.52|0
1619769000000|2021-04-30 07:50:00|12320.59|12320.59|12321.39|12321.39|12321.5|12321.5|12320.39|12320.39|0
1619769010000|2021-04-30 07:50:10|12321.89|12321.89|12322.72|12322.72|12322.72|12322.72|12321.89|12321.89|0
1619769020000|2021-04-30 07:50:20|12322.34|12322.34|12320.21|12320.21|12322.87|12322.87|12320.1|12320.1|0
1619769030000|2021-04-30 07:50:30|12320.1|12320.1|12319.44|12319.44|12320.1|12320.1|12319.29|12319.29|0
1619769040000|2021-04-30 07:50:40|12319.73|12319.73|12318.03|12318.03|12319.88|12319.88|12318.03|12318.03|0
1619769050000|2021-04-30 07:50:50|12318.28|12318.28|12318.28|12318.28|12318.28|12318.28|12318.28|12318.28|0
1619769060000|2021-04-30 07:51:00|12317.28|12317.28|12317.73|12317.73|12318.54|12318.54|12317.11|12317.11|0
1619769070000|2021-04-30 07:51:10|12318.53|12318.53|12319.61|12319.61|12320.14|12320.14|12318.53|12318.53|0
1619769080000|2021-04-30 07:51:20|12319.53|12319.53|12319.53|12319.53|12319.53|12319.53|12319.53|12319.53|0
1619769090000|2021-04-30 07:51:30|12319.08|12319.08|12316.67|12316.67|12319.08|12319.08|12316.67|12316.67|0
1619769130000|2021-04-30 07:52:10|12316.29|12316.29|12314.6|12314.6|12316.29|12316.29|12314.6|12314.6|0
1619769140000|2021-04-30 07:52:20|12313.7|12313.7|12313.8|12313.8|12314.15|12314.15|12313.62|12313.62|0
1619769160000|2021-04-30 07:52:40|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|0
1619769180000|2021-04-30 07:53:00|12313.63|12313.63|12313.19|12313.19|12313.63|12313.63|12313.19|12313.19|0
1619769190000|2021-04-30 07:53:10|12312.75|12312.75|12312.94|12312.94|12312.94|12312.94|12312.75|12312.75|0
1619769200000|2021-04-30 07:53:20|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|0
1619769210000|2021-04-30 07:53:30|12312.97|12312.97|12312.6|12312.6|12312.97|12312.97|12312.6|12312.6|0
1619769220000|2021-04-30 07:53:40|12313.17|12313.17|12313.54|12313.54|12314.64|12314.64|12313.17|12313.17|0
1619769230000|2021-04-30 07:53:50|12313.73|12313.73|12312.46|12312.46|12313.73|12313.73|12311.82|12311.82|0
1619769240000|2021-04-30 07:54:00|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|0
1619769250000|2021-04-30 07:54:10|12312.86|12312.86|12315.98|12315.98|12315.98|12315.98|12312.86|12312.86|0
1619769260000|2021-04-30 07:54:20|12315.35|12315.35|12313.97|12313.97|12315.35|12315.35|12313.97|12313.97|0
1619769270000|2021-04-30 07:54:30|12314.29|12314.29|12314.29|12314.29|12314.29|12314.29|12314.29|12314.29|0
1619769280000|2021-04-30 07:54:40|12314.2|12314.2|12314.35|12314.35|12314.35|12314.35|12314.2|12314.2|0
1619769290000|2021-04-30 07:54:50|12314.57|12314.57|12314.57|12314.57|12314.57|12314.57|12314.57|12314.57|0
1619769300000|2021-04-30 07:55:00|12314.93|12314.93|12315.85|12315.85|12315.85|12315.85|12314.93|12314.93|0
1619769310000|2021-04-30 07:55:10|12316.15|12316.15|12316.44|12316.44|12316.44|12316.44|12316.15|12316.15|0
1619769320000|2021-04-30 07:55:20|12316.15|12316.15|12317.35|12317.35|12317.35|12317.35|12316.15|12316.15|0
1619769330000|2021-04-30 07:55:30|12317.54|12317.54|12317.54|12317.54|12317.54|12317.54|12317.54|12317.54|0
1619769360000|2021-04-30 07:56:00|12317.35|12317.35|12317.27|12317.27|12317.35|12317.35|12317.27|12317.27|0
1619769370000|2021-04-30 07:56:10|12317.83|12317.83|12317.77|12317.77|12318.01|12318.01|12317.77|12317.77|0
1619769380000|2021-04-30 07:56:20|12318.65|12318.65|12319.85|12319.85|12319.85|12319.85|12318.65|12318.65|0
1619769390000|2021-04-30 07:56:30|12320.24|12320.24|12320.16|12320.16|12320.32|12320.32|12320.16|12320.16|0
1619769400000|2021-04-30 07:56:40|12320.75|12320.75|12321.92|12321.92|12321.92|12321.92|12320.75|12320.75|0
1619769410000|2021-04-30 07:56:50|12322.12|12322.12|12322.31|12322.31|12322.31|12322.31|12322.12|12322.12|0
1619769420000|2021-04-30 07:57:00|12322.4|12322.4|12322.69|12322.69|12322.69|12322.69|12322.4|12322.4|0
1619769430000|2021-04-30 07:57:10|12322.63|12322.63|12323.07|12323.07|12324.26|12324.26|12322.63|12322.63|0
1619769440000|2021-04-30 07:57:20|12322.5|12322.5|12325.87|12325.87|12325.87|12325.87|12322.39|12322.39|0
1619769450000|2021-04-30 07:57:30|12326.06|12326.06|12324.09|12324.09|12326.06|12326.06|12324.06|12324.06|0
1619769460000|2021-04-30 07:57:40|12323.9|12323.9|12324.44|12324.44|12324.88|12324.88|12323.9|12323.9|0
1619769470000|2021-04-30 07:57:50|12324.33|12324.33|12324.85|12324.85|12324.85|12324.85|12323.89|12323.89|0
1619769480000|2021-04-30 07:58:00|12324.05|12324.05|12322.79|12322.79|12324.05|12324.05|12322.79|12322.79|0
1619769490000|2021-04-30 07:58:10|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|0
1619769500000|2021-04-30 07:58:20|12322.32|12322.32|12321.88|12321.88|12322.32|12322.32|12321.88|12321.88|0
1619769510000|2021-04-30 07:58:30|12321.71|12321.71|12322.02|12322.02|12322.02|12322.02|12321.4|12321.4|0
1619769520000|2021-04-30 07:58:40|12321.87|12321.87|12321.02|12321.02|12321.87|12321.87|12320.57|12320.57|0
1619769530000|2021-04-30 07:58:50|12320.4|12320.4|12319.96|12319.96|12320.4|12320.4|12319.96|12319.96|0
1619769540000|2021-04-30 07:59:00|12319.74|12319.74|12319.74|12319.74|12319.83|12319.83|12319.74|12319.74|0
1619769560000|2021-04-30 07:59:20|12319.84|12319.84|12319.37|12319.37|12319.84|12319.84|12319.37|12319.37|0
1619769580000|2021-04-30 07:59:40|12319.52|12319.52|12319.52|12319.52|12319.52|12319.52|12319.52|12319.52|0
1619769590000|2021-04-30 07:59:50|12319.95|12319.95|12320.43|12320.43|12320.9|12320.9|12319.95|12319.95|0
1619769600000|2021-04-30 08:00:00|12320.11|12320.11|12320.55|12320.55|12320.55|12320.55|12320.11|12320.11|0
1619769610000|2021-04-30 08:00:10|12320.77|12320.77|12320.31|12320.31|12320.77|12320.77|12320.31|12320.31|0
1619769620000|2021-04-30 08:00:20|12320.12|12320.12|12319.47|12319.47|12320.12|12320.12|12319.05|12319.05|0
1619769630000|2021-04-30 08:00:30|12319|12319|12318.91|12318.91|12319|12319|12318.91|12318.91|0
1619769650000|2021-04-30 08:00:50|12319.35|12319.35|12319.65|12319.65|12319.65|12319.65|12319.35|12319.35|0
1619769660000|2021-04-30 08:01:00|12319.98|12319.98|12319.83|12319.83|12319.98|12319.98|12319.83|12319.83|0
1619769670000|2021-04-30 08:01:10|12319.47|12319.47|12319.06|12319.06|12319.47|12319.47|12318.51|12318.51|0
1619769680000|2021-04-30 08:01:20|12319.46|12319.46|12318.85|12318.85|12319.66|12319.66|12318.26|12318.26|0
1619769690000|2021-04-30 08:01:30|12319.04|12319.04|12318.85|12318.85|12319.56|12319.56|12318.85|12318.85|0
1619769700000|2021-04-30 08:01:40|12318.45|12318.45|12318.85|12318.85|12318.85|12318.85|12318.26|12318.26|0
1619769710000|2021-04-30 08:01:50|12318.65|12318.65|12318.26|12318.26|12318.65|12318.65|12318.26|12318.26|0
1619769720000|2021-04-30 08:02:00|12318.55|12318.55|12318.55|12318.55|12318.55|12318.55|12318.55|12318.55|0
1619769730000|2021-04-30 08:02:10|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|0
1619769740000|2021-04-30 08:02:20|12318.45|12318.45|12317.92|12317.92|12318.45|12318.45|12317.92|12317.92|0
1619769750000|2021-04-30 08:02:30|12317.73|12317.73|12317.89|12317.89|12317.89|12317.89|12317.73|12317.73|0
1619769760000|2021-04-30 08:02:40|12318.29|12318.29|12317.99|12317.99|12318.29|12318.29|12317.99|12317.99|0
1619769770000|2021-04-30 08:02:50|12318.46|12318.46|12318.52|12318.52|12318.66|12318.66|12318.34|12318.34|0
1619769780000|2021-04-30 08:03:00|12318.66|12318.66|12318.56|12318.56|12318.66|12318.66|12318.07|12318.07|0
1619769790000|2021-04-30 08:03:10|12318.45|12318.45|12318.69|12318.69|12318.69|12318.69|12318.45|12318.45|0
1619769800000|2021-04-30 08:03:20|12318.58|12318.58|12318.84|12318.84|12318.84|12318.84|12318.58|12318.58|0
1619769810000|2021-04-30 08:03:30|12318.99|12318.99|12319.11|12319.11|12319.11|12319.11|12318.99|12318.99|0
1619769820000|2021-04-30 08:03:40|12317.5|12317.5|12315.89|12315.89|12317.5|12317.5|12315.89|12315.89|0
1619769830000|2021-04-30 08:03:50|12316.21|12316.21|12316.07|12316.07|12316.21|12316.21|12315.92|12315.92|0
1619769840000|2021-04-30 08:04:00|12315.43|12315.43|12315.23|12315.23|12315.43|12315.43|12314.79|12314.79|0
1619769850000|2021-04-30 08:04:10|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|0
1619769870000|2021-04-30 08:04:30|12315.2|12315.2|12314.8|12314.8|12315.6|12315.6|12314.62|12314.62|0
1619769880000|2021-04-30 08:04:40|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|0
1619769890000|2021-04-30 08:04:50|12314.82|12314.82|12314.82|12314.82|12314.82|12314.82|12314.82|12314.82|0
1619769900000|2021-04-30 08:05:00|12314.71|12314.71|12314.6|12314.6|12314.71|12314.71|12314.6|12314.6|0
1619769910000|2021-04-30 08:05:10|12314.82|12314.82|12314.85|12314.85|12314.92|12314.92|12314.6|12314.6|0
1619769920000|2021-04-30 08:05:20|12314.96|12314.96|12315.82|12315.82|12315.82|12315.82|12314.82|12314.82|0
1619769930000|2021-04-30 08:05:30|12316|12316|12316|12316|12316|12316|12316|12316|0
1619769940000|2021-04-30 08:05:40|12315.68|12315.68|12315.68|12315.68|12315.68|12315.68|12315.68|12315.68|0
1619769950000|2021-04-30 08:05:50|12315.87|12315.87|12316.25|12316.25|12316.33|12316.33|12315.87|12315.87|0
1619769970000|2021-04-30 08:06:10|12316.05|12316.05|12317.61|12317.61|12317.61|12317.61|12316.05|12316.05|0
1619770000000|2021-04-30 08:06:40|12317.9|12317.9|12317.9|12317.9|12317.9|12317.9|12317.9|12317.9|0
1619770010000|2021-04-30 08:06:50|12318.05|12318.05|12318.05|12318.05|12318.2|12318.2|12318.05|12318.05|0
1619770020000|2021-04-30 08:07:00|12318.37|12318.37|12318.52|12318.52|12318.52|12318.52|12318.37|12318.37|0
1619770030000|2021-04-30 08:07:10|12318.64|12318.64|12317.6|12317.6|12318.64|12318.64|12317.6|12317.6|0
1619770060000|2021-04-30 08:07:40|12317.45|12317.45|12316.79|12316.79|12317.45|12317.45|12316.79|12316.79|0
1619770080000|2021-04-30 08:08:00|12317.19|12317.19|12315.98|12315.98|12317.5|12317.5|12315.98|12315.98|0
1619770090000|2021-04-30 08:08:10|12316.1|12316.1|12315.98|12315.98|12316.1|12316.1|12315.18|12315.18|0
1619770100000|2021-04-30 08:08:20|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|0
1619770110000|2021-04-30 08:08:30|12315.03|12315.03|12315.03|12315.03|12315.03|12315.03|12315.03|12315.03|0
1619770120000|2021-04-30 08:08:40|12315.42|12315.42|12315.14|12315.14|12315.61|12315.61|12315.14|12315.14|0
1619770130000|2021-04-30 08:08:50|12314.25|12314.25|12308.37|12308.37|12314.25|12314.25|12308.37|12308.37|0
1619770140000|2021-04-30 08:09:00|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|0
1619770160000|2021-04-30 08:09:20|12307.63|12307.63|12306.48|12306.48|12307.63|12307.63|12306.48|12306.48|0
1619770170000|2021-04-30 08:09:30|12306.93|12306.93|12307.29|12307.29|12307.29|12307.29|12306.93|12306.93|0
1619770180000|2021-04-30 08:09:40|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|0
1619770190000|2021-04-30 08:09:50|12307.8|12307.8|12307.93|12307.93|12307.93|12307.93|12307.61|12307.61|0
1619770200000|2021-04-30 08:10:00|12307.13|12307.13|12305.09|12305.09|12307.13|12307.13|12305.09|12305.09|0
1619770210000|2021-04-30 08:10:10|12304.87|12304.87|12305.34|12305.34|12305.34|12305.34|12304.87|12304.87|0
1619770220000|2021-04-30 08:10:20|12305.54|12305.54|12305.86|12305.86|12305.86|12305.86|12305.41|12305.41|0
1619770250000|2021-04-30 08:10:50|12305.5|12305.5|12305.2|12305.2|12305.5|12305.5|12305.2|12305.2|0
1619770260000|2021-04-30 08:11:00|12305.4|12305.4|12305.6|12305.6|12305.6|12305.6|12305.4|12305.4|0
1619770280000|2021-04-30 08:11:20|12305.26|12305.26|12306.58|12306.58|12306.58|12306.58|12305.18|12305.18|0
1619770290000|2021-04-30 08:11:30|12306.9|12306.9|12307.87|12307.87|12308.03|12308.03|12306.9|12306.9|0
1619770300000|2021-04-30 08:11:40|12308.03|12308.03|12307.59|12307.59|12308.03|12308.03|12307.59|12307.59|0
1619770310000|2021-04-30 08:11:50|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.66|12307.66|0
1619770320000|2021-04-30 08:12:00|12308.01|12308.01|12309.29|12309.29|12309.29|12309.29|12307.28|12307.28|0
1619770330000|2021-04-30 08:12:10|12309.09|12309.09|12308.45|12308.45|12309.09|12309.09|12308.45|12308.45|0
1619770350000|2021-04-30 08:12:30|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|0
1619770360000|2021-04-30 08:12:40|12307.7|12307.7|12307.26|12307.26|12307.7|12307.7|12307.26|12307.26|0
1619770380000|2021-04-30 08:13:00|12307.35|12307.35|12306.71|12306.71|12307.35|12307.35|12306.71|12306.71|0
1619770400000|2021-04-30 08:13:20|12308.32|12308.32|12306.23|12306.23|12308.84|12308.84|12305.59|12305.59|0
1619770410000|2021-04-30 08:13:30|12306.43|12306.43|12305.99|12305.99|12306.43|12306.43|12305.99|12305.99|0
1619770440000|2021-04-30 08:14:00|12306.19|12306.19|12306.1|12306.1|12306.26|12306.26|12306.1|12306.1|0
1619770450000|2021-04-30 08:14:10|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|0
1619770460000|2021-04-30 08:14:20|12306.36|12306.36|12306.36|12306.36|12306.36|12306.36|12306.36|12306.36|0
1619770480000|2021-04-30 08:14:40|12306.75|12306.75|12306.06|12306.06|12307|12307|12306.06|12306.06|0
1619770490000|2021-04-30 08:14:50|12305.69|12305.69|12305.91|12305.91|12305.91|12305.91|12305.69|12305.69|0
1619770500000|2021-04-30 08:15:00|12305.69|12305.69|12305.74|12305.74|12305.74|12305.74|12305.37|12305.37|0
1619770510000|2021-04-30 08:15:10|12305.96|12305.96|12305.26|12305.26|12306.1|12306.1|12305.26|12305.26|0
1619770520000|2021-04-30 08:15:20|12305.06|12305.06|12306.04|12306.04|12306.38|12306.38|12305.06|12305.06|0
1619770530000|2021-04-30 08:15:30|12305.85|12305.85|12304.9|12304.9|12305.85|12305.85|12304.9|12304.9|0
1619770540000|2021-04-30 08:15:40|12304.53|12304.53|12304.46|12304.46|12304.53|12304.53|12304.46|12304.46|0
1619770550000|2021-04-30 08:15:50|12304.8|12304.8|12303.96|12303.96|12304.8|12304.8|12303.96|12303.96|0
1619770570000|2021-04-30 08:16:10|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.36|12303.36|0
1619770580000|2021-04-30 08:16:20|12304.04|12304.04|12303.79|12303.79|12304.04|12304.04|12303.79|12303.79|0
1619770590000|2021-04-30 08:16:30|12303.95|12303.95|12303.77|12303.77|12304.08|12304.08|12303.77|12303.77|0
1619770600000|2021-04-30 08:16:40|12303.85|12303.85|12303.58|12303.58|12303.85|12303.85|12303.58|12303.58|0
1619770610000|2021-04-30 08:16:50|12303.14|12303.14|12302.99|12302.99|12303.14|12303.14|12302.99|12302.99|0
1619770620000|2021-04-30 08:17:00|12303.36|12303.36|12304.24|12304.24|12304.24|12304.24|12303.36|12303.36|0
1619770630000|2021-04-30 08:17:10|12304|12304|12303.56|12303.56|12304|12304|12303.56|12303.56|0
1619770640000|2021-04-30 08:17:20|12303.67|12303.67|12303.45|12303.45|12303.67|12303.67|12303.45|12303.45|0
1619770650000|2021-04-30 08:17:30|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|0
1619770660000|2021-04-30 08:17:40|12303.92|12303.92|12303.81|12303.81|12303.92|12303.92|12303.81|12303.81|0
1619770670000|2021-04-30 08:17:50|12303.9|12303.9|12303.73|12303.73|12303.9|12303.9|12303.56|12303.56|0
1619770680000|2021-04-30 08:18:00|12303.95|12303.95|12302.12|12302.12|12304.53|12304.53|12302.12|12302.12|0
1619770690000|2021-04-30 08:18:10|12302.34|12302.34|12301.3|12301.3|12302.34|12302.34|12301.3|12301.3|0
1619770700000|2021-04-30 08:18:20|12301.15|12301.15|12301.51|12301.51|12301.51|12301.51|12300.96|12300.96|0
1619770710000|2021-04-30 08:18:30|12301.62|12301.62|12303.36|12303.36|12303.8|12303.8|12301.51|12301.51|0
1619770720000|2021-04-30 08:18:40|12303.58|12303.58|12303.36|12303.36|12303.58|12303.58|12303.36|12303.36|0
1619770730000|2021-04-30 08:18:50|12303.55|12303.55|12303.47|12303.47|12303.55|12303.55|12303.47|12303.47|0
1619770740000|2021-04-30 08:19:00|12303.76|12303.76|12303.76|12303.76|12303.76|12303.76|12303.76|12303.76|0
1619770770000|2021-04-30 08:19:30|12303.57|12303.57|12304.9|12304.9|12304.9|12304.9|12303.49|12303.49|0
1619770790000|2021-04-30 08:19:50|12305.26|12305.26|12305.26|12305.26|12305.26|12305.26|12305.26|12305.26|0
1619770810000|2021-04-30 08:20:10|12305.6|12305.6|12308.01|12308.01|12308.01|12308.01|12305.28|12305.28|0
1619770820000|2021-04-30 08:20:20|12307.67|12307.67|12308.11|12308.11|12308.11|12308.11|12307.67|12307.67|0
1619770830000|2021-04-30 08:20:30|12308.3|12308.3|12309.1|12309.1|12309.1|12309.1|12308.3|12308.3|0
1619770840000|2021-04-30 08:20:40|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|0
1619770850000|2021-04-30 08:20:50|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|0
1619770870000|2021-04-30 08:21:10|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|0
1619770890000|2021-04-30 08:21:30|12308.37|12308.37|12308.33|12308.33|12308.62|12308.62|12308.23|12308.23|0
1619770900000|2021-04-30 08:21:40|12307.69|12307.69|12307.69|12307.69|12307.69|12307.69|12307.69|12307.69|0
1619770910000|2021-04-30 08:21:50|12307.37|12307.37|12307.37|12307.37|12307.37|12307.37|12307.37|12307.37|0
1619770920000|2021-04-30 08:22:00|12307.24|12307.24|12306.57|12306.57|12307.24|12307.24|12306.57|12306.57|0
1619770930000|2021-04-30 08:22:10|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|0
1619770950000|2021-04-30 08:22:30|12305.88|12305.88|12305.79|12305.79|12305.98|12305.98|12305.79|12305.79|0
1619770960000|2021-04-30 08:22:40|12305.98|12305.98|12305.79|12305.79|12305.98|12305.98|12305.79|12305.79|0
1619770970000|2021-04-30 08:22:50|12305.7|12305.7|12305.7|12305.7|12305.81|12305.81|12305.7|12305.7|0
1619770980000|2021-04-30 08:23:00|12305.36|12305.36|12305.12|12305.12|12305.55|12305.55|12305.12|12305.12|0
1619770990000|2021-04-30 08:23:10|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|0
1619771010000|2021-04-30 08:23:30|12304.41|12304.41|12304.05|12304.05|12304.41|12304.41|12303.61|12303.61|0
1619771020000|2021-04-30 08:23:40|12303.58|12303.58|12305.59|12305.59|12305.7|12305.7|12303.58|12303.58|0
1619771030000|2021-04-30 08:23:50|12305.7|12305.7|12305.61|12305.61|12306.06|12306.06|12305.61|12305.61|0
1619771040000|2021-04-30 08:24:00|12305.42|12305.42|12305.01|12305.01|12305.42|12305.42|12304.15|12304.15|0
1619771050000|2021-04-30 08:24:10|12305.2|12305.2|12304.67|12304.67|12305.2|12305.2|12304.67|12304.67|0
1619771060000|2021-04-30 08:24:20|12304.91|12304.91|12305.03|12305.03|12305.03|12305.03|12304.91|12304.91|0
1619771070000|2021-04-30 08:24:30|12305.22|12305.22|12305.22|12305.22|12305.54|12305.54|12305.22|12305.22|0
1619771080000|2021-04-30 08:24:40|12305.44|12305.44|12305.33|12305.33|12305.44|12305.44|12305.33|12305.33|0
1619771100000|2021-04-30 08:25:00|12305.44|12305.44|12305.58|12305.58|12305.58|12305.58|12305.22|12305.22|0
1619771110000|2021-04-30 08:25:10|12305.22|12305.22|12305.22|12305.22|12305.33|12305.33|12305.22|12305.22|0
1619771120000|2021-04-30 08:25:20|12305.35|12305.35|12305.62|12305.62|12305.62|12305.62|12305.08|12305.08|0
1619771130000|2021-04-30 08:25:30|12305.5|12305.5|12305.62|12305.62|12305.62|12305.62|12305.38|12305.38|0
1619771140000|2021-04-30 08:25:40|12305.4|12305.4|12305.21|12305.21|12305.62|12305.62|12305.21|12305.21|0
1619771150000|2021-04-30 08:25:50|12305.3|12305.3|12305.08|12305.08|12305.3|12305.3|12304.58|12304.58|0
1619771160000|2021-04-30 08:26:00|12304.97|12304.97|12304.86|12304.86|12304.97|12304.97|12304.86|12304.86|0
1619771170000|2021-04-30 08:26:10|12304.95|12304.95|12305.85|12305.85|12305.85|12305.85|12304.58|12304.58|0
1619771180000|2021-04-30 08:26:20|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|0
1619771190000|2021-04-30 08:26:30|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|0
1619771200000|2021-04-30 08:26:40|12305.41|12305.41|12305.41|12305.41|12305.41|12305.41|12305.41|12305.41|0
1619771210000|2021-04-30 08:26:50|12305.51|12305.51|12305.51|12305.51|12305.51|12305.51|12305.51|12305.51|0
1619771220000|2021-04-30 08:27:00|12305.62|12305.62|12305.84|12305.84|12305.84|12305.84|12305.51|12305.51|0
1619771230000|2021-04-30 08:27:10|12305.73|12305.73|12307.56|12307.56|12307.56|12307.56|12305.73|12305.73|0
1619771240000|2021-04-30 08:27:20|12307.37|12307.37|12307.05|12307.05|12307.37|12307.37|12306.69|12306.69|0
1619771260000|2021-04-30 08:27:40|12306.6|12306.6|12306.6|12306.6|12306.6|12306.6|12306.6|12306.6|0
1619771270000|2021-04-30 08:27:50|12306.45|12306.45|12303.97|12303.97|12306.45|12306.45|12303.37|12303.37|0
1619771280000|2021-04-30 08:28:00|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|0
1619771290000|2021-04-30 08:28:10|12304.22|12304.22|12304.54|12304.54|12304.54|12304.54|12304.22|12304.22|0
1619771300000|2021-04-30 08:28:20|12305.35|12305.35|12304.46|12304.46|12306.15|12306.15|12304.46|12304.46|0
1619771320000|2021-04-30 08:28:40|12304.65|12304.65|12304.75|12304.75|12304.75|12304.75|12304.65|12304.65|0
1619771340000|2021-04-30 08:29:00|12305.14|12305.14|12305.48|12305.48|12305.48|12305.48|12305.14|12305.14|0
1619771350000|2021-04-30 08:29:10|12305.67|12305.67|12305.99|12305.99|12305.99|12305.99|12305.67|12305.67|0
1619771360000|2021-04-30 08:29:20|12305.79|12305.79|12305.79|12305.79|12305.79|12305.79|12305.79|12305.79|0
1619771370000|2021-04-30 08:29:30|12305.91|12305.91|12308.16|12308.16|12308.16|12308.16|12305.91|12305.91|0
1619771380000|2021-04-30 08:29:40|12308.45|12308.45|12308.48|12308.48|12308.89|12308.89|12308.16|12308.16|0
1619771390000|2021-04-30 08:29:50|12308.39|12308.39|12308.48|12308.48|12308.48|12308.48|12308.29|12308.29|0
1619771400000|2021-04-30 08:30:00|12308.86|12308.86|12310.3|12310.3|12310.3|12310.3|12308.86|12308.86|0
1619771410000|2021-04-30 08:30:10|12310.12|12310.12|12309.53|12309.53|12310.12|12310.12|12309.53|12309.53|0
1619771420000|2021-04-30 08:30:20|12309.34|12309.34|12311.07|12311.07|12311.07|12311.07|12309.34|12309.34|0
1619771430000|2021-04-30 08:30:30|12311.52|12311.52|12311.42|12311.42|12311.52|12311.52|12311.42|12311.42|0
1619771450000|2021-04-30 08:30:50|12311.86|12311.86|12312.42|12312.42|12312.42|12312.42|12311.86|12311.86|0
1619771460000|2021-04-30 08:31:00|12312.86|12312.86|12313.89|12313.89|12313.89|12313.89|12312.86|12312.86|0
1619771470000|2021-04-30 08:31:10|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|0
1619771480000|2021-04-30 08:31:20|12314.79|12314.79|12315.47|12315.47|12315.47|12315.47|12314.79|12314.79|0
1619771490000|2021-04-30 08:31:30|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1619771500000|2021-04-30 08:31:40|12315.4|12315.4|12315.9|12315.9|12315.9|12315.9|12315.4|12315.4|0
1619771530000|2021-04-30 08:32:10|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|0
1619771540000|2021-04-30 08:32:20|12316.43|12316.43|12316.27|12316.27|12316.58|12316.58|12316.27|12316.27|0
1619771550000|2021-04-30 08:32:30|12315.69|12315.69|12315.39|12315.39|12315.69|12315.69|12315.39|12315.39|0
1619771560000|2021-04-30 08:32:40|12315.5|12315.5|12315.39|12315.39|12315.5|12315.5|12315.39|12315.39|0
1619771570000|2021-04-30 08:32:50|12315.61|12315.61|12315.94|12315.94|12315.94|12315.94|12315.06|12315.06|0
1619771580000|2021-04-30 08:33:00|12316.11|12316.11|12316.11|12316.11|12316.11|12316.11|12316.11|12316.11|0
1619771590000|2021-04-30 08:33:10|12316.28|12316.28|12315.6|12315.6|12316.28|12316.28|12315.6|12315.6|0
1619771600000|2021-04-30 08:33:20|12315.15|12315.15|12314.64|12314.64|12315.15|12315.15|12314.64|12314.64|0
1619771620000|2021-04-30 08:33:40|12314.33|12314.33|12314.43|12314.43|12314.43|12314.43|12314.33|12314.33|0
1619771630000|2021-04-30 08:33:50|12314.35|12314.35|12314.35|12314.35|12314.35|12314.35|12314.35|12314.35|0
1619771640000|2021-04-30 08:34:00|12314.04|12314.04|12314.6|12314.6|12314.6|12314.6|12314.04|12314.04|0
1619771650000|2021-04-30 08:34:10|12314.28|12314.28|12314.47|12314.47|12314.47|12314.47|12314.28|12314.28|0
1619771660000|2021-04-30 08:34:20|12314.28|12314.28|12314.72|12314.72|12314.72|12314.72|12314.28|12314.28|0
1619771670000|2021-04-30 08:34:30|12314.25|12314.25|12314.25|12314.25|12314.25|12314.25|12314.25|12314.25|0
1619771680000|2021-04-30 08:34:40|12315.34|12315.34|12315.34|12315.34|12315.34|12315.34|12315.34|12315.34|0
1619771700000|2021-04-30 08:35:00|12315.53|12315.53|12315.72|12315.72|12315.72|12315.72|12315.53|12315.53|0
1619771710000|2021-04-30 08:35:10|12315.82|12315.82|12315.91|12315.91|12315.91|12315.91|12315.82|12315.82|0
1619771720000|2021-04-30 08:35:20|12315.72|12315.72|12315.52|12315.52|12315.72|12315.72|12315.52|12315.52|0
1619771730000|2021-04-30 08:35:30|12315.32|12315.32|12315.32|12315.32|12315.32|12315.32|12315.32|12315.32|0
1619771740000|2021-04-30 08:35:40|12315.76|12315.76|12315.71|12315.71|12315.86|12315.86|12315.71|12315.71|0
1619771760000|2021-04-30 08:36:00|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|0
1619771770000|2021-04-30 08:36:10|12314.95|12314.95|12314.26|12314.26|12314.95|12314.95|12314.26|12314.26|0
1619771780000|2021-04-30 08:36:20|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|0
1619771790000|2021-04-30 08:36:30|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|0
1619771800000|2021-04-30 08:36:40|12314.11|12314.11|12313.84|12313.84|12314.11|12314.11|12313.67|12313.67|0
1619771810000|2021-04-30 08:36:50|12313.53|12313.53|12314.87|12314.87|12314.87|12314.87|12313.53|12313.53|0
1619771820000|2021-04-30 08:37:00|12315.06|12315.06|12315.06|12315.06|12315.06|12315.06|12315.06|12315.06|0
1619771830000|2021-04-30 08:37:10|12315.53|12315.53|12315.92|12315.92|12316|12316|12315.53|12315.53|0
1619771840000|2021-04-30 08:37:20|12315.45|12315.45|12315.46|12315.46|12315.57|12315.57|12315.26|12315.26|0
1619771850000|2021-04-30 08:37:30|12315.65|12315.65|12315.02|12315.02|12315.65|12315.65|12315.02|12315.02|0
1619771870000|2021-04-30 08:37:50|12313.39|12313.39|12312.72|12312.72|12313.39|12313.39|12312.72|12312.72|0
1619771880000|2021-04-30 08:38:00|12313.16|12313.16|12312.72|12312.72|12313.16|12313.16|12312.52|12312.52|0
1619771900000|2021-04-30 08:38:20|12312.57|12312.57|12312.42|12312.42|12312.57|12312.57|12312.42|12312.42|0
1619771910000|2021-04-30 08:38:30|12312.57|12312.57|12312.08|12312.08|12312.57|12312.57|12312.08|12312.08|0
1619771920000|2021-04-30 08:38:40|12312.45|12312.45|12312.54|12312.54|12312.54|12312.54|12312.18|12312.18|0
1619771930000|2021-04-30 08:38:50|12312.69|12312.69|12312.58|12312.58|12312.69|12312.69|12312.22|12312.22|0
1619771940000|2021-04-30 08:39:00|12312.43|12312.43|12312.31|12312.31|12312.43|12312.43|12312.31|12312.31|0
1619771950000|2021-04-30 08:39:10|12312.75|12312.75|12310.19|12310.19|12313.07|12313.07|12310.19|12310.19|0
1619771990000|2021-04-30 08:39:50|12310.63|12310.63|12310.12|12310.12|12310.63|12310.63|12310.12|12310.12|0
1619772000000|2021-04-30 08:40:00|12310.02|12310.02|12309.22|12309.22|12310.02|12310.02|12309.22|12309.22|0
1619772030000|2021-04-30 08:40:30|12309.33|12309.33|12309.66|12309.66|12309.66|12309.66|12309.33|12309.33|0
1619772040000|2021-04-30 08:40:40|12310.54|12310.54|12310.09|12310.09|12310.54|12310.54|12310.09|12310.09|0
1619772050000|2021-04-30 08:40:50|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|0
1619772060000|2021-04-30 08:41:00|12309.92|12309.92|12308.95|12308.95|12309.92|12309.92|12308.95|12308.95|0
1619772090000|2021-04-30 08:41:30|12309.09|12309.09|12307.78|12307.78|12309.09|12309.09|12307.78|12307.78|0
1619772120000|2021-04-30 08:42:00|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|0
1619772140000|2021-04-30 08:42:20|12307.09|12307.09|12307.59|12307.59|12307.59|12307.59|12307.09|12307.09|0
1619772150000|2021-04-30 08:42:30|12308.53|12308.53|12308.53|12308.53|12308.53|12308.53|12308.53|12308.53|0
1619772160000|2021-04-30 08:42:40|12308.06|12308.06|12308.94|12308.94|12308.94|12308.94|12308.06|12308.06|0
1619772170000|2021-04-30 08:42:50|12309.88|12309.88|12310.16|12310.16|12310.16|12310.16|12309.88|12309.88|0
1619772180000|2021-04-30 08:43:00|12309.91|12309.91|12310.13|12310.13|12310.13|12310.13|12309.66|12309.66|0
1619772200000|2021-04-30 08:43:20|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|0
1619772220000|2021-04-30 08:43:40|12310.13|12310.13|12310.3|12310.3|12310.3|12310.3|12310.13|12310.13|0
1619772230000|2021-04-30 08:43:50|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|0
1619772290000|2021-04-30 08:44:50|12310.89|12310.89|12310.89|12310.89|12310.89|12310.89|12310.89|12310.89|0
1619772300000|2021-04-30 08:45:00|12311.06|12311.06|12309.18|12309.18|12311.39|12311.39|12309.18|12309.18|0
1619772310000|2021-04-30 08:45:10|12308.87|12308.87|12308.78|12308.78|12308.87|12308.87|12308.78|12308.78|0
1619772320000|2021-04-30 08:45:20|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|0
1619772330000|2021-04-30 08:45:30|12307.74|12307.74|12307.74|12307.74|12307.74|12307.74|12307.74|12307.74|0
1619772370000|2021-04-30 08:46:10|12307.83|12307.83|12308.44|12308.44|12308.44|12308.44|12307.83|12307.83|0
1619772380000|2021-04-30 08:46:20|12308.04|12308.04|12308.24|12308.24|12308.24|12308.24|12308.04|12308.04|0
1619772390000|2021-04-30 08:46:30|12308.04|12308.04|12308.37|12308.37|12308.37|12308.37|12307.93|12307.93|0
1619772400000|2021-04-30 08:46:40|12308.56|12308.56|12308.51|12308.51|12308.56|12308.56|12308.51|12308.51|0
1619772410000|2021-04-30 08:46:50|12308.83|12308.83|12309.69|12309.69|12309.69|12309.69|12308.67|12308.67|0
1619772420000|2021-04-30 08:47:00|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|0
1619772440000|2021-04-30 08:47:20|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|0
1619772450000|2021-04-30 08:47:30|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|0
1619772460000|2021-04-30 08:47:40|12309.27|12309.27|12309.57|12309.57|12310|12310|12309.13|12309.13|0
1619772470000|2021-04-30 08:47:50|12309.25|12309.25|12309.4|12309.4|12309.4|12309.4|12309.25|12309.25|0
1619772490000|2021-04-30 08:48:10|12309.55|12309.55|12309.84|12309.84|12309.84|12309.84|12309.55|12309.55|0
1619772500000|2021-04-30 08:48:20|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|0
1619772520000|2021-04-30 08:48:40|12309.97|12309.97|12309.86|12309.86|12309.97|12309.97|12309.86|12309.86|0
1619772530000|2021-04-30 08:48:50|12310.5|12310.5|12309.98|12309.98|12310.5|12310.5|12309.98|12309.98|0
1619772540000|2021-04-30 08:49:00|12309.92|12309.92|12311.71|12311.71|12311.71|12311.71|12309.85|12309.85|0
1619772560000|2021-04-30 08:49:20|12312.15|12312.15|12312.47|12312.47|12312.47|12312.47|12312.15|12312.15|0
1619772570000|2021-04-30 08:49:30|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|0
1619772580000|2021-04-30 08:49:40|12312.39|12312.39|12312.58|12312.58|12312.58|12312.58|12312.39|12312.39|0
1619772590000|2021-04-30 08:49:50|12313.02|12313.02|12313.02|12313.02|12313.02|12313.02|12313.02|12313.02|0
1619772610000|2021-04-30 08:50:10|12313.1|12313.1|12313.29|12313.29|12313.29|12313.29|12313.1|12313.1|0
1619772620000|2021-04-30 08:50:20|12313.61|12313.61|12315.8|12315.8|12315.8|12315.8|12313.61|12313.61|0
1619772630000|2021-04-30 08:50:30|12316.08|12316.08|12317.86|12317.86|12317.86|12317.86|12316.08|12316.08|0
1619772640000|2021-04-30 08:50:40|12318.33|12318.33|12318.24|12318.24|12318.33|12318.33|12318.24|12318.24|0
1619772650000|2021-04-30 08:50:50|12318.31|12318.31|12317.8|12317.8|12318.52|12318.52|12317.8|12317.8|0
1619772660000|2021-04-30 08:51:00|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|0
1619772680000|2021-04-30 08:51:20|12317.45|12317.45|12317.02|12317.02|12317.89|12317.89|12316.57|12316.57|0
1619772690000|2021-04-30 08:51:30|12317.17|12317.17|12317.05|12317.05|12317.32|12317.32|12317.05|12317.05|0
1619772700000|2021-04-30 08:51:40|12317.86|12317.86|12317.86|12317.86|12317.86|12317.86|12317.86|12317.86|0
1619772710000|2021-04-30 08:51:50|12318|12318|12318|12318|12318|12318|12318|12318|0
1619772730000|2021-04-30 08:52:10|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|0
1619772740000|2021-04-30 08:52:20|12317.94|12317.94|12318.09|12318.09|12318.09|12318.09|12317.78|12317.78|0
1619772800000|2021-04-30 08:53:20|12319.43|12319.43|12318.99|12318.99|12319.43|12319.43|12318.54|12318.54|0
1619772810000|2021-04-30 08:53:30|12319.29|12319.29|12319.55|12319.55|12319.61|12319.61|12319.29|12319.29|0
1619772820000|2021-04-30 08:53:40|12317.94|12317.94|12317.83|12317.83|12317.94|12317.94|12317.83|12317.83|0
1619772830000|2021-04-30 08:53:50|12317.72|12317.72|12318.26|12318.26|12318.26|12318.26|12317.63|12317.63|0
1619772840000|2021-04-30 08:54:00|12318.09|12318.09|12317.63|12317.63|12318.09|12318.09|12317.63|12317.63|0
1619772850000|2021-04-30 08:54:10|12317.46|12317.46|12317.29|12317.29|12317.46|12317.46|12317.29|12317.29|0
1619772860000|2021-04-30 08:54:20|12317.66|12317.66|12317.78|12317.78|12317.78|12317.78|12317.66|12317.66|0
1619772900000|2021-04-30 08:55:00|12318.58|12318.58|12318.43|12318.43|12318.58|12318.58|12318.43|12318.43|0
1619772910000|2021-04-30 08:55:10|12319.24|12319.24|12319.38|12319.38|12319.38|12319.38|12319.24|12319.24|0
1619772920000|2021-04-30 08:55:20|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|0
1619772930000|2021-04-30 08:55:30|12319.7|12319.7|12320.21|12320.21|12320.21|12320.21|12319.7|12319.7|0
1619772940000|2021-04-30 08:55:40|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|0
1619772960000|2021-04-30 08:56:00|12320.11|12320.11|12320.09|12320.09|12320.3|12320.3|12319.75|12319.75|0
1619772970000|2021-04-30 08:56:10|12320.28|12320.28|12320.92|12320.92|12320.92|12320.92|12320.28|12320.28|0
1619772980000|2021-04-30 08:56:20|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|0
1619773010000|2021-04-30 08:56:50|12321.05|12321.05|12321.05|12321.05|12321.05|12321.05|12321.05|12321.05|0
1619773020000|2021-04-30 08:57:00|12321.52|12321.52|12321.96|12321.96|12321.96|12321.96|12321.52|12321.52|0
1619773030000|2021-04-30 08:57:10|12322.15|12322.15|12323.27|12323.27|12323.27|12323.27|12322.15|12322.15|0
1619773050000|2021-04-30 08:57:30|12323.45|12323.45|12323.9|12323.9|12323.9|12323.9|12323.45|12323.45|0
1619773070000|2021-04-30 08:57:50|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|0
1619773080000|2021-04-30 08:58:00|12323.58|12323.58|12323.98|12323.98|12323.98|12323.98|12323.46|12323.46|0
1619773090000|2021-04-30 08:58:10|12324.42|12324.42|12324.45|12324.45|12324.53|12324.53|12324.42|12324.42|0
1619773120000|2021-04-30 08:58:40|12324.56|12324.56|12324.92|12324.92|12324.92|12324.92|12324.56|12324.56|0
1619773130000|2021-04-30 08:58:50|12324.48|12324.48|12324.22|12324.22|12324.83|12324.83|12323.42|12323.42|0
1619773140000|2021-04-30 08:59:00|12324.11|12324.11|12322.93|12322.93|12324.11|12324.11|12322.93|12322.93|0
1619773160000|2021-04-30 08:59:20|12322.36|12322.36|12325.94|12325.94|12325.94|12325.94|12322.36|12322.36|0
1619773180000|2021-04-30 08:59:40|12325.83|12325.83|12325.36|12325.36|12325.83|12325.83|12325.36|12325.36|0
1619773190000|2021-04-30 08:59:50|12325.47|12325.47|12324.96|12324.96|12325.47|12325.47|12324.59|12324.59|0
1619773200000|2021-04-30 09:00:00|12324.64|12324.64|12325.22|12325.22|12325.22|12325.22|12324.64|12324.64|0
1619773210000|2021-04-30 09:00:10|12325.11|12325.11|12325.2|12325.2|12325.2|12325.2|12325.11|12325.11|0
1619773230000|2021-04-30 09:00:30|12325.36|12325.36|12325.74|12325.74|12325.74|12325.74|12325.36|12325.36|0
1619773240000|2021-04-30 09:00:40|12325.82|12325.82|12326.07|12326.07|12326.07|12326.07|12325.82|12325.82|0
1619773250000|2021-04-30 09:00:50|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|0
1619773270000|2021-04-30 09:01:10|12326.14|12326.14|12325.55|12325.55|12326.14|12326.14|12325.55|12325.55|0
1619773280000|2021-04-30 09:01:20|12325.1|12325.1|12325.33|12325.33|12325.33|12325.33|12325.1|12325.1|0
1619773290000|2021-04-30 09:01:30|12326.13|12326.13|12326.13|12326.13|12326.13|12326.13|12326.13|12326.13|0
1619773300000|2021-04-30 09:01:40|12326.36|12326.36|12326.59|12326.59|12326.59|12326.59|12326.36|12326.36|0
1619773310000|2021-04-30 09:01:50|12325.79|12325.79|12325.91|12325.91|12325.91|12325.91|12325.79|12325.79|0
1619773320000|2021-04-30 09:02:00|12326.14|12326.14|12326.14|12326.14|12326.14|12326.14|12326.14|12326.14|0
1619773340000|2021-04-30 09:02:20|12326.29|12326.29|12326.29|12326.29|12326.58|12326.58|12326.29|12326.29|0
1619773350000|2021-04-30 09:02:30|12326.14|12326.14|12326.14|12326.14|12326.14|12326.14|12326.14|12326.14|0
1619773360000|2021-04-30 09:02:40|12327.02|12327.02|12327.02|12327.02|12327.02|12327.02|12327.02|12327.02|0
1619773370000|2021-04-30 09:02:50|12327.39|12327.39|12327.02|12327.02|12327.39|12327.39|12326.93|12326.93|0
1619773380000|2021-04-30 09:03:00|12326.93|12326.93|12327.56|12327.56|12327.56|12327.56|12326.93|12326.93|0
1619773390000|2021-04-30 09:03:10|12327.79|12327.79|12327.61|12327.61|12327.79|12327.79|12327.51|12327.51|0
1619773400000|2021-04-30 09:03:20|12327.73|12327.73|12328.76|12328.76|12328.76|12328.76|12327.73|12327.73|0
1619773410000|2021-04-30 09:03:30|12328.58|12328.58|12329.14|12329.14|12329.14|12329.14|12328.58|12328.58|0
1619773420000|2021-04-30 09:03:40|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|0
1619773430000|2021-04-30 09:03:50|12330.53|12330.53|12331.31|12331.31|12331.31|12331.31|12330.53|12330.53|0
1619773450000|2021-04-30 09:04:10|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|0
1619773460000|2021-04-30 09:04:20|12330.51|12330.51|12330.51|12330.51|12330.94|12330.94|12330.51|12330.51|0
1619773470000|2021-04-30 09:04:30|12330.14|12330.14|12330.14|12330.14|12330.14|12330.14|12330.14|12330.14|0
1619773500000|2021-04-30 09:05:00|12329.67|12329.67|12328.37|12328.37|12329.67|12329.67|12327.63|12327.63|0
1619773510000|2021-04-30 09:05:10|12327.99|12327.99|12327.45|12327.45|12327.99|12327.99|12327.37|12327.37|0
1619773530000|2021-04-30 09:05:30|12328.09|12328.09|12327.9|12327.9|12328.09|12328.09|12327.9|12327.9|0
1619773560000|2021-04-30 09:06:00|12328.05|12328.05|12329.43|12329.43|12329.43|12329.43|12328.05|12328.05|0
1619773570000|2021-04-30 09:06:10|12328.99|12328.99|12329.63|12329.63|12329.63|12329.63|12328.99|12328.99|0
1619773580000|2021-04-30 09:06:20|12329.72|12329.72|12330.01|12330.01|12330.01|12330.01|12329.72|12329.72|0
1619773600000|2021-04-30 09:06:40|12330.65|12330.65|12330.33|12330.33|12330.65|12330.65|12330.33|12330.33|0
1619773610000|2021-04-30 09:06:50|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|0
1619773620000|2021-04-30 09:07:00|12330.83|12330.83|12331.52|12331.52|12331.62|12331.62|12330.83|12330.83|0
1619773630000|2021-04-30 09:07:10|12331.43|12331.43|12332.15|12332.15|12332.15|12332.15|12331.43|12331.43|0
1619773640000|2021-04-30 09:07:20|12332.45|12332.45|12333.72|12333.72|12333.72|12333.72|12332.45|12332.45|0
1619773660000|2021-04-30 09:07:40|12334.16|12334.16|12334.08|12334.08|12334.16|12334.16|12333.71|12333.71|0
1619773670000|2021-04-30 09:07:50|12334.52|12334.52|12337.33|12337.33|12338.12|12338.12|12334.52|12334.52|0
1619773680000|2021-04-30 09:08:00|12337.67|12337.67|12338.24|12338.24|12338.24|12338.24|12337.67|12337.67|0
1619773690000|2021-04-30 09:08:10|12338.38|12338.38|12338.38|12338.38|12338.53|12338.53|12338.38|12338.38|0
1619773700000|2021-04-30 09:08:20|12338.76|12338.76|12338.96|12338.96|12338.96|12338.96|12338.76|12338.76|0
1619773710000|2021-04-30 09:08:30|12339.12|12339.12|12337.8|12337.8|12340.46|12340.46|12337.8|12337.8|0
1619773720000|2021-04-30 09:08:40|12338.06|12338.06|12338.33|12338.33|12338.33|12338.33|12337.86|12337.86|0
1619773730000|2021-04-30 09:08:50|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|0
1619773740000|2021-04-30 09:09:00|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|0
1619773750000|2021-04-30 09:09:10|12337.82|12337.82|12339.72|12339.72|12339.72|12339.72|12337.82|12337.82|0
1619773760000|2021-04-30 09:09:20|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|0
1619773780000|2021-04-30 09:09:40|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|0
1619773790000|2021-04-30 09:09:50|12339.44|12339.44|12339.87|12339.87|12340.01|12340.01|12339.14|12339.14|0
1619773800000|2021-04-30 09:10:00|12340.34|12340.34|12340.47|12340.47|12340.47|12340.47|12340.03|12340.03|0
1619773810000|2021-04-30 09:10:10|12340.17|12340.17|12339.73|12339.73|12340.61|12340.61|12339.73|12339.73|0
1619773820000|2021-04-30 09:10:20|12339.59|12339.59|12339.26|12339.26|12339.59|12339.59|12339.26|12339.26|0
1619773830000|2021-04-30 09:10:30|12339.38|12339.38|12339.86|12339.86|12339.86|12339.86|12339.38|12339.38|0
1619773840000|2021-04-30 09:10:40|12339.74|12339.74|12339.74|12339.74|12339.74|12339.74|12339.74|12339.74|0
1619773860000|2021-04-30 09:11:00|12340.12|12340.12|12340.74|12340.74|12340.74|12340.74|12340.12|12340.12|0
1619773870000|2021-04-30 09:11:10|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|0
1619773880000|2021-04-30 09:11:20|12340.45|12340.45|12339.99|12339.99|12340.45|12340.45|12339.56|12339.56|0
1619773890000|2021-04-30 09:11:30|12339.8|12339.8|12339.8|12339.8|12339.8|12339.8|12339.8|12339.8|0
1619773900000|2021-04-30 09:11:40|12339.92|12339.92|12340.8|12340.8|12340.8|12340.8|12339.92|12339.92|0
1619773910000|2021-04-30 09:11:50|12340.35|12340.35|12341.25|12341.25|12341.25|12341.25|12340.35|12340.35|0
1619773920000|2021-04-30 09:12:00|12340.81|12340.81|12341.1|12341.1|12341.1|12341.1|12340.81|12340.81|0
1619773940000|2021-04-30 09:12:20|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|0
1619773950000|2021-04-30 09:12:30|12341.1|12341.1|12341.93|12341.93|12341.93|12341.93|12341.1|12341.1|0
1619773970000|2021-04-30 09:12:50|12341.7|12341.7|12341.85|12341.85|12341.85|12341.85|12341.7|12341.7|0
1619773980000|2021-04-30 09:13:00|12341.76|12341.76|12341.76|12341.76|12341.76|12341.76|12341.76|12341.76|0
1619773990000|2021-04-30 09:13:10|12342.56|12342.56|12342.33|12342.33|12342.56|12342.56|12342.33|12342.33|0
1619774020000|2021-04-30 09:13:40|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|0
1619774040000|2021-04-30 09:14:00|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|0
1619774060000|2021-04-30 09:14:20|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|0
1619774070000|2021-04-30 09:14:30|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|0
1619774090000|2021-04-30 09:14:50|12342.76|12342.76|12342.61|12342.61|12342.76|12342.76|12342.61|12342.61|0
1619774100000|2021-04-30 09:15:00|12343.05|12343.05|12343.69|12343.69|12343.69|12343.69|12342.88|12342.88|0
1619774120000|2021-04-30 09:15:20|12344.62|12344.62|12345.06|12345.06|12345.06|12345.06|12344.62|12344.62|0
1619774140000|2021-04-30 09:15:40|12345.5|12345.5|12345.5|12345.5|12345.5|12345.5|12345.5|12345.5|0
1619774160000|2021-04-30 09:16:00|12345.7|12345.7|12345.61|12345.61|12346.14|12346.14|12345.61|12345.61|0
1619774170000|2021-04-30 09:16:10|12345.99|12345.99|12346.73|12346.73|12346.79|12346.79|12345.99|12345.99|0
1619774190000|2021-04-30 09:16:30|12346.56|12346.56|12346.75|12346.75|12346.75|12346.75|12346.56|12346.56|0
1619774200000|2021-04-30 09:16:40|12346.87|12346.87|12346.63|12346.63|12346.87|12346.87|12346.39|12346.39|0
1619774210000|2021-04-30 09:16:50|12346.39|12346.39|12346.31|12346.31|12346.75|12346.75|12346.31|12346.31|0
1619774230000|2021-04-30 09:17:10|12346.19|12346.19|12345.82|12345.82|12346.19|12346.19|12345.82|12345.82|0
1619774240000|2021-04-30 09:17:20|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|0
1619774250000|2021-04-30 09:17:30|12345.26|12345.26|12345.26|12345.26|12345.26|12345.26|12345.26|12345.26|0
1619774260000|2021-04-30 09:17:40|12345.43|12345.43|12344.08|12344.08|12345.98|12345.98|12344.08|12344.08|0
1619774280000|2021-04-30 09:18:00|12344.29|12344.29|12344.29|12344.29|12344.29|12344.29|12344.29|12344.29|0
1619774290000|2021-04-30 09:18:10|12344.1|12344.1|12344.02|12344.02|12344.1|12344.1|12344.02|12344.02|0
1619774300000|2021-04-30 09:18:20|12343.7|12343.7|12343.95|12343.95|12344.14|12344.14|12343.7|12343.7|0
1619774310000|2021-04-30 09:18:30|12343.88|12343.88|12343.95|12343.95|12343.95|12343.95|12343.88|12343.88|0
1619774320000|2021-04-30 09:18:40|12344.17|12344.17|12344.41|12344.41|12344.41|12344.41|12344.06|12344.06|0
1619774330000|2021-04-30 09:18:50|12344.59|12344.59|12345.03|12345.03|12345.03|12345.03|12344.59|12344.59|0
1619774340000|2021-04-30 09:19:00|12344.84|12344.84|12346.26|12346.26|12346.4|12346.4|12344.84|12344.84|0
1619774350000|2021-04-30 09:19:10|12346.07|12346.07|12345.98|12345.98|12346.07|12346.07|12345.98|12345.98|0
1619774360000|2021-04-30 09:19:20|12346.35|12346.35|12346.54|12346.54|12346.54|12346.54|12346.35|12346.35|0
1619774370000|2021-04-30 09:19:30|12346.76|12346.76|12346.76|12346.76|12346.87|12346.87|12346.76|12346.76|0
1619774380000|2021-04-30 09:19:40|12346.04|12346.04|12345.38|12345.38|12346.15|12346.15|12345.16|12345.16|0
1619774390000|2021-04-30 09:19:50|12345.02|12345.02|12345.69|12345.69|12345.69|12345.69|12345.02|12345.02|0
1619774400000|2021-04-30 09:20:00|12345.51|12345.51|12345.67|12345.67|12345.67|12345.67|12344.92|12344.92|0
1619774410000|2021-04-30 09:20:10|12345.82|12345.82|12345.96|12345.96|12345.96|12345.96|12345.82|12345.82|0
1619774430000|2021-04-30 09:20:30|12346.35|12346.35|12346.6|12346.6|12346.8|12346.8|12346.35|12346.35|0
1619774440000|2021-04-30 09:20:40|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|0
1619774450000|2021-04-30 09:20:50|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|0
1619774460000|2021-04-30 09:21:00|12346.62|12346.62|12347.22|12347.22|12347.22|12347.22|12346.62|12346.62|0
1619774470000|2021-04-30 09:21:10|12346.98|12346.98|12346.62|12346.62|12346.98|12346.98|12346.62|12346.62|0
1619774480000|2021-04-30 09:21:20|12346.8|12346.8|12346.99|12346.99|12346.99|12346.99|12346.8|12346.8|0
1619774490000|2021-04-30 09:21:30|12347.18|12347.18|12347.08|12347.08|12347.18|12347.18|12347.08|12347.08|0
1619774500000|2021-04-30 09:21:40|12345.48|12345.48|12346.28|12346.28|12346.28|12346.28|12345.48|12345.48|0
1619774510000|2021-04-30 09:21:50|12346.1|12346.1|12346.38|12346.38|12346.38|12346.38|12346.1|12346.1|0
1619774520000|2021-04-30 09:22:00|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.32|12346.32|0
1619774550000|2021-04-30 09:22:30|12346.69|12346.69|12346.84|12346.84|12346.84|12346.84|12346.69|12346.69|0
1619774570000|2021-04-30 09:22:50|12346.64|12346.64|12346.37|12346.37|12346.81|12346.81|12346.37|12346.37|0
1619774580000|2021-04-30 09:23:00|12346.81|12346.81|12346.46|12346.46|12346.9|12346.9|12346.46|12346.46|0
1619774590000|2021-04-30 09:23:10|12347.21|12347.21|12348.79|12348.79|12348.79|12348.79|12347.21|12347.21|0
1619774610000|2021-04-30 09:23:30|12349.39|12349.39|12348.96|12348.96|12349.39|12349.39|12348.96|12348.96|0
1619774620000|2021-04-30 09:23:40|12348.52|12348.52|12348.08|12348.08|12348.52|12348.52|12348.08|12348.08|0
1619774630000|2021-04-30 09:23:50|12347.72|12347.72|12347.4|12347.4|12347.72|12347.72|12347.4|12347.4|0
1619774640000|2021-04-30 09:24:00|12346.44|12346.44|12346.44|12346.44|12346.44|12346.44|12346.44|12346.44|0
1619774650000|2021-04-30 09:24:10|12347.32|12347.32|12348.2|12348.2|12348.2|12348.2|12347.32|12347.32|0
1619774660000|2021-04-30 09:24:20|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12348.63|12348.63|0
1619774670000|2021-04-30 09:24:30|12349.26|12349.26|12350.86|12350.86|12351.24|12351.24|12349.26|12349.26|0
1619774680000|2021-04-30 09:24:40|12351.8|12351.8|12351.85|12351.85|12351.85|12351.85|12351.61|12351.61|0
1619774690000|2021-04-30 09:24:50|12352|12352|12353.46|12353.46|12353.46|12353.46|12352|12352|0
1619774700000|2021-04-30 09:25:00|12352.66|12352.66|12354.47|12354.47|12354.47|12354.47|12352.66|12352.66|0
1619774710000|2021-04-30 09:25:10|12354.84|12354.84|12355.45|12355.45|12355.45|12355.45|12354.84|12354.84|0
1619774720000|2021-04-30 09:25:20|12355.89|12355.89|12356.37|12356.37|12356.37|12356.37|12355.58|12355.58|0
1619774730000|2021-04-30 09:25:30|12356.56|12356.56|12356.56|12356.56|12356.56|12356.56|12356.56|12356.56|0
1619774760000|2021-04-30 09:26:00|12356.44|12356.44|12356.32|12356.32|12356.44|12356.44|12356.32|12356.32|0
1619774770000|2021-04-30 09:26:10|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|0
1619774780000|2021-04-30 09:26:20|12357.06|12357.06|12357.21|12357.21|12357.21|12357.21|12357.06|12357.06|0
1619774790000|2021-04-30 09:26:30|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|0
1619774800000|2021-04-30 09:26:40|12358.69|12358.69|12359.65|12359.65|12359.65|12359.65|12358.69|12358.69|0
1619774810000|2021-04-30 09:26:50|12360.09|12360.09|12359|12359|12360.09|12360.09|12359|12359|0
1619774820000|2021-04-30 09:27:00|12358.56|12358.56|12356.96|12356.96|12358.92|12358.92|12356.96|12356.96|0
1619774830000|2021-04-30 09:27:10|12356.53|12356.53|12356.09|12356.09|12356.53|12356.53|12356.09|12356.09|0
1619774840000|2021-04-30 09:27:20|12355.77|12355.77|12355.04|12355.04|12356.12|12356.12|12355.04|12355.04|0
1619774860000|2021-04-30 09:27:40|12354.57|12354.57|12354.71|12354.71|12354.71|12354.71|12354.57|12354.57|0
1619774870000|2021-04-30 09:27:50|12354.49|12354.49|12354.71|12354.71|12354.71|12354.71|12354.49|12354.49|0
1619774880000|2021-04-30 09:28:00|12353.38|12353.38|12353.82|12353.82|12353.82|12353.82|12353.38|12353.38|0
1619774890000|2021-04-30 09:28:10|12353.54|12353.54|12353.93|12353.93|12353.93|12353.93|12353.54|12353.54|0
1619774900000|2021-04-30 09:28:20|12354.37|12354.37|12355.02|12355.02|12355.02|12355.02|12354.37|12354.37|0
1619774920000|2021-04-30 09:28:40|12355.17|12355.17|12354.52|12354.52|12355.17|12355.17|12354.52|12354.52|0
1619774930000|2021-04-30 09:28:50|12354.67|12354.67|12355.76|12355.76|12355.76|12355.76|12354.67|12354.67|0
1619774940000|2021-04-30 09:29:00|12355.2|12355.2|12355.65|12355.65|12355.65|12355.65|12355.2|12355.2|0
1619774950000|2021-04-30 09:29:10|12355.8|12355.8|12355.61|12355.61|12355.8|12355.8|12355.61|12355.61|0
1619774960000|2021-04-30 09:29:20|12355.8|12355.8|12355.36|12355.36|12355.8|12355.8|12355.36|12355.36|0
1619774980000|2021-04-30 09:29:40|12355.19|12355.19|12355.69|12355.69|12355.69|12355.69|12355.19|12355.19|0
1619774990000|2021-04-30 09:29:50|12355.55|12355.55|12355.45|12355.45|12355.55|12355.55|12355.45|12355.45|0
1619775000000|2021-04-30 09:30:00|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|0
1619775010000|2021-04-30 09:30:10|12355.45|12355.45|12355.45|12355.45|12355.45|12355.45|12355.01|12355.01|0
1619775020000|2021-04-30 09:30:20|12355.6|12355.6|12354.87|12354.87|12355.6|12355.6|12354.87|12354.87|0
1619775030000|2021-04-30 09:30:30|12354.72|12354.72|12354.68|12354.68|12354.87|12354.87|12354.68|12354.68|0
1619775040000|2021-04-30 09:30:40|12354.77|12354.77|12354.33|12354.33|12354.77|12354.77|12354.33|12354.33|0
1619775050000|2021-04-30 09:30:50|12354.63|12354.63|12354.63|12354.63|12354.63|12354.63|12354.63|12354.63|0
1619775060000|2021-04-30 09:31:00|12354.85|12354.85|12355|12355|12355|12355|12354.85|12354.85|0
1619775080000|2021-04-30 09:31:20|12355.43|12355.43|12355.43|12355.43|12355.87|12355.87|12355.43|12355.43|0
1619775090000|2021-04-30 09:31:30|12355.87|12355.87|12355.87|12355.87|12355.87|12355.87|12355.87|12355.87|0
1619775100000|2021-04-30 09:31:40|12355.72|12355.72|12355.83|12355.83|12355.98|12355.98|12355.72|12355.72|0
1619775120000|2021-04-30 09:32:00|12355.75|12355.75|12357.19|12357.19|12357.35|12357.35|12355.75|12355.75|0
1619775140000|2021-04-30 09:32:20|12357.55|12357.55|12358.28|12358.28|12358.28|12358.28|12357.55|12357.55|0
1619775160000|2021-04-30 09:32:40|12358.42|12358.42|12358.28|12358.28|12358.42|12358.42|12358.28|12358.28|0
1619775170000|2021-04-30 09:32:50|12358.4|12358.4|12358.4|12358.4|12358.4|12358.4|12358.4|12358.4|0
1619775190000|2021-04-30 09:33:10|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|0
1619775200000|2021-04-30 09:33:20|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|0
1619775220000|2021-04-30 09:33:40|12358.93|12358.93|12357.46|12357.46|12358.93|12358.93|12357.02|12357.02|0
1619775230000|2021-04-30 09:33:50|12357.58|12357.58|12357.9|12357.9|12358.02|12358.02|12357.58|12357.58|0
1619775240000|2021-04-30 09:34:00|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|0
1619775250000|2021-04-30 09:34:10|12357.37|12357.37|12357.37|12357.37|12357.37|12357.37|12357.37|12357.37|0
1619775260000|2021-04-30 09:34:20|12356.57|12356.57|12357.37|12357.37|12357.37|12357.37|12356.57|12356.57|0
1619775270000|2021-04-30 09:34:30|12357.44|12357.44|12357.44|12357.44|12357.44|12357.44|12357.44|12357.44|0
1619775280000|2021-04-30 09:34:40|12357.28|12357.28|12357.26|12357.26|12357.57|12357.57|12357.13|12357.13|0
1619775290000|2021-04-30 09:34:50|12357.36|12357.36|12357.49|12357.49|12357.71|12357.71|12356.84|12356.84|0
1619775300000|2021-04-30 09:35:00|12357.41|12357.41|12357.26|12357.26|12357.41|12357.41|12357.26|12357.26|0
1619775310000|2021-04-30 09:35:10|12356.69|12356.69|12356.69|12356.69|12356.69|12356.69|12356.69|12356.69|0
1619775320000|2021-04-30 09:35:20|12356.05|12356.05|12356.61|12356.61|12356.69|12356.69|12356.05|12356.05|0
1619775330000|2021-04-30 09:35:30|12356.8|12356.8|12355.35|12355.35|12356.95|12356.95|12355.35|12355.35|0
1619775340000|2021-04-30 09:35:40|12355.49|12355.49|12355.49|12355.49|12355.49|12355.49|12355.49|12355.49|0
1619775360000|2021-04-30 09:36:00|12355.41|12355.41|12355.21|12355.21|12355.41|12355.41|12355.21|12355.21|0
1619775370000|2021-04-30 09:36:10|12354.76|12354.76|12354.31|12354.31|12354.76|12354.76|12353.87|12353.87|0
1619775380000|2021-04-30 09:36:20|12354.63|12354.63|12355.17|12355.17|12355.17|12355.17|12354.63|12354.63|0
1619775390000|2021-04-30 09:36:30|12354.86|12354.86|12355.16|12355.16|12355.3|12355.3|12354.86|12354.86|0
1619775420000|2021-04-30 09:37:00|12355.27|12355.27|12354.29|12354.29|12355.27|12355.27|12354.29|12354.29|0
1619775430000|2021-04-30 09:37:10|12354.15|12354.15|12344.85|12344.85|12354.38|12354.38|12344.72|12344.72|0
1619775440000|2021-04-30 09:37:20|12344.7|12344.7|12344.94|12344.94|12344.94|12344.94|12344.07|12344.07|0
1619775450000|2021-04-30 09:37:30|12344.64|12344.64|12343.54|12343.54|12344.64|12344.64|12343.54|12343.54|0
1619775460000|2021-04-30 09:37:40|12343.98|12343.98|12343.98|12343.98|12343.98|12343.98|12343.98|12343.98|0
1619775470000|2021-04-30 09:37:50|12344.87|12344.87|12345.24|12345.24|12345.24|12345.24|12344.87|12344.87|0
1619775480000|2021-04-30 09:38:00|12345.96|12345.96|12345.96|12345.96|12345.96|12345.96|12345.96|12345.96|0
1619775490000|2021-04-30 09:38:10|12346.76|12346.76|12345.79|12345.79|12346.76|12346.76|12345.79|12345.79|0
1619775500000|2021-04-30 09:38:20|12345.89|12345.89|12346.96|12346.96|12346.96|12346.96|12345.89|12345.89|0
1619775510000|2021-04-30 09:38:30|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|0
1619775520000|2021-04-30 09:38:40|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|0
1619775530000|2021-04-30 09:38:50|12346.91|12346.91|12346.91|12346.91|12346.91|12346.91|12346.91|12346.91|0
1619775540000|2021-04-30 09:39:00|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|0
1619775550000|2021-04-30 09:39:10|12346.46|12346.46|12346.09|12346.09|12346.46|12346.46|12346.09|12346.09|0
1619775560000|2021-04-30 09:39:20|12346.18|12346.18|12346.46|12346.46|12346.46|12346.46|12346.09|12346.09|0
1619775580000|2021-04-30 09:39:40|12346.77|12346.77|12345.71|12345.71|12346.77|12346.77|12345.71|12345.71|0
1619775590000|2021-04-30 09:39:50|12345.4|12345.4|12344.96|12344.96|12345.4|12345.4|12344.63|12344.63|0
1619775600000|2021-04-30 09:40:00|12344.6|12344.6|12344.35|12344.35|12344.6|12344.6|12343.96|12343.96|0
1619775610000|2021-04-30 09:40:10|12343.02|12343.02|12341.85|12341.85|12343.02|12343.02|12341.85|12341.85|0
1619775620000|2021-04-30 09:40:20|12341.75|12341.75|12342.19|12342.19|12342.19|12342.19|12341.75|12341.75|0
1619775640000|2021-04-30 09:40:40|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|0
1619775650000|2021-04-30 09:40:50|12342.9|12342.9|12342.9|12342.9|12342.9|12342.9|12342.9|12342.9|0
1619775660000|2021-04-30 09:41:00|12343.1|12343.1|12343.44|12343.44|12343.44|12343.44|12343.1|12343.1|0
1619775670000|2021-04-30 09:41:10|12343.8|12343.8|12344.52|12344.52|12344.52|12344.52|12343.8|12343.8|0
1619775680000|2021-04-30 09:41:20|12343.32|12343.32|12343.47|12343.47|12344.13|12344.13|12343.32|12343.32|0
1619775690000|2021-04-30 09:41:30|12343.11|12343.11|12342.04|12342.04|12343.11|12343.11|12341.98|12341.98|0
1619775700000|2021-04-30 09:41:40|12342.18|12342.18|12341.24|12341.24|12342.19|12342.19|12341.24|12341.24|0
1619775710000|2021-04-30 09:41:50|12340.93|12340.93|12340.67|12340.67|12341.27|12341.27|12340.67|12340.67|0
1619775720000|2021-04-30 09:42:00|12340.23|12340.23|12340.47|12340.47|12340.59|12340.59|12340.15|12340.15|0
1619775730000|2021-04-30 09:42:10|12340.03|12340.03|12339.59|12339.59|12340.03|12340.03|12339.59|12339.59|0
1619775740000|2021-04-30 09:42:20|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|0
1619775760000|2021-04-30 09:42:40|12339.72|12339.72|12340.88|12340.88|12341.55|12341.55|12339.72|12339.72|0
1619775770000|2021-04-30 09:42:50|12341.07|12341.07|12340.9|12340.9|12341.07|12341.07|12340.9|12340.9|0
1619775780000|2021-04-30 09:43:00|12341.04|12341.04|12340.68|12340.68|12341.04|12341.04|12340.61|12340.61|0
1619775790000|2021-04-30 09:43:10|12341.13|12341.13|12341.18|12341.18|12341.57|12341.57|12340.82|12340.82|0
1619775800000|2021-04-30 09:43:20|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|0
1619775810000|2021-04-30 09:43:30|12341.38|12341.38|12342.25|12342.25|12342.25|12342.25|12341.38|12341.38|0
1619775820000|2021-04-30 09:43:40|12342.08|12342.08|12343.83|12343.83|12343.83|12343.83|12342.08|12342.08|0
1619775840000|2021-04-30 09:44:00|12343.93|12343.93|12344.88|12344.88|12345.2|12345.2|12343.93|12343.93|0
1619775860000|2021-04-30 09:44:20|12345.33|12345.33|12345.01|12345.01|12345.33|12345.33|12344.84|12344.84|0
1619775870000|2021-04-30 09:44:30|12345.37|12345.37|12346.96|12346.96|12346.96|12346.96|12345.37|12345.37|0
1619775880000|2021-04-30 09:44:40|12347.04|12347.04|12347.04|12347.04|12347.04|12347.04|12347.04|12347.04|0
1619775890000|2021-04-30 09:44:50|12347.16|12347.16|12346.87|12346.87|12347.16|12347.16|12346.87|12346.87|0
1619775900000|2021-04-30 09:45:00|12347.23|12347.23|12348.35|12348.35|12348.35|12348.35|12347.23|12347.23|0
1619775910000|2021-04-30 09:45:10|12348.5|12348.5|12348.79|12348.79|12348.94|12348.94|12348.5|12348.5|0
1619775920000|2021-04-30 09:45:20|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|0
1619775930000|2021-04-30 09:45:30|12349.04|12349.04|12349.04|12349.04|12349.04|12349.04|12349.04|12349.04|0
1619775940000|2021-04-30 09:45:40|12348.6|12348.6|12348.6|12348.6|12348.6|12348.6|12348.16|12348.16|0
1619775960000|2021-04-30 09:46:00|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|0
1619775970000|2021-04-30 09:46:10|12348.68|12348.68|12348.68|12348.68|12348.79|12348.79|12348.68|12348.68|0
1619775980000|2021-04-30 09:46:20|12348.8|12348.8|12348.75|12348.75|12348.92|12348.92|12348.57|12348.57|0
1619775990000|2021-04-30 09:46:30|12349.05|12349.05|12349.05|12349.05|12349.05|12349.05|12349.05|12349.05|0
1619776010000|2021-04-30 09:46:50|12348.9|12348.9|12348.9|12348.9|12348.9|12348.9|12348.9|12348.9|0
1619776020000|2021-04-30 09:47:00|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|0
1619776030000|2021-04-30 09:47:10|12349.07|12349.07|12348.71|12348.71|12349.07|12349.07|12348.71|12348.71|0
1619776040000|2021-04-30 09:47:20|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|0
1619776050000|2021-04-30 09:47:30|12348.63|12348.63|12347.68|12347.68|12348.63|12348.63|12347.32|12347.32|0
1619776070000|2021-04-30 09:47:50|12347.88|12347.88|12347.14|12347.14|12347.88|12347.88|12347.14|12347.14|0
1619776080000|2021-04-30 09:48:00|12347.51|12347.51|12347.18|12347.18|12347.51|12347.51|12347.18|12347.18|0
1619776100000|2021-04-30 09:48:20|12346.93|12346.93|12347.96|12347.96|12347.96|12347.96|12346.69|12346.69|0
1619776110000|2021-04-30 09:48:30|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|0
1619776130000|2021-04-30 09:48:50|12347.62|12347.62|12348.07|12348.07|12348.07|12348.07|12347.62|12347.62|0
1619776140000|2021-04-30 09:49:00|12348.87|12348.87|12348.82|12348.82|12349.67|12349.67|12348.49|12348.49|0
1619776150000|2021-04-30 09:49:10|12348.71|12348.71|12349.69|12349.69|12349.69|12349.69|12348.71|12348.71|0
1619776160000|2021-04-30 09:49:20|12349.33|12349.33|12349.99|12349.99|12349.99|12349.99|12349.33|12349.33|0
1619776180000|2021-04-30 09:49:40|12350.93|12350.93|12351.02|12351.02|12351.02|12351.02|12350.93|12350.93|0
1619776190000|2021-04-30 09:49:50|12350.93|12350.93|12351.4|12351.4|12351.4|12351.4|12350.93|12350.93|0
1619776200000|2021-04-30 09:50:00|12351.64|12351.64|12352.08|12352.08|12352.08|12352.08|12351.64|12351.64|0
1619776210000|2021-04-30 09:50:10|12352.27|12352.27|12352.75|12352.75|12352.75|12352.75|12352.27|12352.27|0
1619776230000|2021-04-30 09:50:30|12352.48|12352.48|12352.89|12352.89|12353.19|12353.19|12352.35|12352.35|0
1619776240000|2021-04-30 09:50:40|12353.13|12353.13|12354.88|12354.88|12354.88|12354.88|12353.13|12353.13|0
1619776260000|2021-04-30 09:51:00|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|0
1619776280000|2021-04-30 09:51:20|12355.15|12355.15|12356.46|12356.46|12356.46|12356.46|12355.06|12355.06|0
1619776300000|2021-04-30 09:51:40|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|0
1619776330000|2021-04-30 09:52:10|12355.25|12355.25|12355.62|12355.62|12355.62|12355.62|12355.25|12355.25|0
1619776340000|2021-04-30 09:52:20|12355.52|12355.52|12355.76|12355.76|12355.76|12355.76|12355.52|12355.52|0
1619776350000|2021-04-30 09:52:30|12355.32|12355.32|12355.49|12355.49|12355.49|12355.49|12355.32|12355.32|0
1619776360000|2021-04-30 09:52:40|12355.17|12355.17|12355.49|12355.49|12355.49|12355.49|12355.17|12355.17|0
1619776370000|2021-04-30 09:52:50|12355.63|12355.63|12355.49|12355.49|12355.79|12355.79|12355.49|12355.49|0
1619776380000|2021-04-30 09:53:00|12354.69|12354.69|12354.84|12354.84|12354.84|12354.84|12354.69|12354.69|0
1619776400000|2021-04-30 09:53:20|12355.28|12355.28|12355.28|12355.28|12355.28|12355.28|12355.28|12355.28|0
1619776410000|2021-04-30 09:53:30|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|0
1619776420000|2021-04-30 09:53:40|12355.04|12355.04|12355.48|12355.48|12355.48|12355.48|12355.04|12355.04|0
1619776430000|2021-04-30 09:53:50|12356.37|12356.37|12356.05|12356.05|12356.37|12356.37|12356.05|12356.05|0
1619776440000|2021-04-30 09:54:00|12356.22|12356.22|12356.66|12356.66|12356.66|12356.66|12356.22|12356.22|0
1619776450000|2021-04-30 09:54:10|12356.51|12356.51|12356.66|12356.66|12356.66|12356.66|12356.51|12356.51|0
1619776460000|2021-04-30 09:54:20|12356.44|12356.44|12356.88|12356.88|12356.88|12356.88|12356.44|12356.44|0
1619776470000|2021-04-30 09:54:30|12356.44|12356.44|12356.44|12356.44|12356.44|12356.44|12356.44|12356.44|0
1619776480000|2021-04-30 09:54:40|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|0
1619776500000|2021-04-30 09:55:00|12356.73|12356.73|12355.11|12355.11|12356.73|12356.73|12355.11|12355.11|0
1619776510000|2021-04-30 09:55:10|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|0
1619776530000|2021-04-30 09:55:30|12354.93|12354.93|12355.09|12355.09|12355.09|12355.09|12354.93|12354.93|0
1619776540000|2021-04-30 09:55:40|12354.8|12354.8|12354.36|12354.36|12354.8|12354.8|12354.36|12354.36|0
1619776550000|2021-04-30 09:55:50|12354.72|12354.72|12354.72|12354.72|12354.72|12354.72|12354.72|12354.72|0
1619776570000|2021-04-30 09:56:10|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|0
1619776600000|2021-04-30 09:56:40|12354.28|12354.28|12355.3|12355.3|12355.3|12355.3|12354.28|12354.28|0
1619776610000|2021-04-30 09:56:50|12355.62|12355.62|12355.74|12355.74|12355.74|12355.74|12355.62|12355.62|0
1619776620000|2021-04-30 09:57:00|12355.6|12355.6|12355.48|12355.48|12355.6|12355.6|12355.48|12355.48|0
1619776630000|2021-04-30 09:57:10|12355.03|12355.03|12354.92|12354.92|12355.03|12355.03|12354.74|12354.74|0
1619776640000|2021-04-30 09:57:20|12355.02|12355.02|12355.72|12355.72|12355.81|12355.81|12355.02|12355.02|0
1619776650000|2021-04-30 09:57:30|12355.91|12355.91|12355.43|12355.43|12355.91|12355.91|12355.43|12355.43|0
1619776660000|2021-04-30 09:57:40|12355.75|12355.75|12356.06|12356.06|12356.06|12356.06|12355.75|12355.75|0
1619776670000|2021-04-30 09:57:50|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|0
1619776680000|2021-04-30 09:58:00|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|0
1619776690000|2021-04-30 09:58:10|12355.17|12355.17|12355.49|12355.49|12355.97|12355.97|12355.17|12355.17|0
1619776710000|2021-04-30 09:58:30|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|0
1619776730000|2021-04-30 09:58:50|12354.88|12354.88|12355.24|12355.24|12355.24|12355.24|12354.88|12354.88|0
1619776750000|2021-04-30 09:59:10|12354.94|12354.94|12354.5|12354.5|12354.94|12354.94|12354.5|12354.5|0
1619776770000|2021-04-30 09:59:30|12354.38|12354.38|12354.38|12354.38|12354.38|12354.38|12354.38|12354.38|0
1619776780000|2021-04-30 09:59:40|12353.94|12353.94|12353.09|12353.09|12353.94|12353.94|12353.09|12353.09|0
1619776790000|2021-04-30 09:59:50|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|0
1619776810000|2021-04-30 10:00:10|12353.59|12353.59|12353.13|12353.13|12353.73|12353.73|12353.05|12353.05|0
1619776820000|2021-04-30 10:00:20|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|0
1619776830000|2021-04-30 10:00:30|12353.39|12353.39|12353.66|12353.66|12353.66|12353.66|12353.39|12353.39|0
1619776840000|2021-04-30 10:00:40|12353.3|12353.3|12353.15|12353.15|12353.3|12353.3|12353.15|12353.15|0
1619776860000|2021-04-30 10:01:00|12353.61|12353.61|12353.87|12353.87|12353.87|12353.87|12353.61|12353.61|0
1619776870000|2021-04-30 10:01:10|12353.95|12353.95|12354.74|12354.74|12354.74|12354.74|12353.95|12353.95|0
1619776920000|2021-04-30 10:02:00|12354.57|12354.57|12354.57|12354.57|12354.57|12354.57|12354.57|12354.57|0
1619776940000|2021-04-30 10:02:20|12355.01|12355.01|12354.25|12354.25|12355.01|12355.01|12354.13|12354.13|0
1619776950000|2021-04-30 10:02:30|12354.06|12354.06|12354.94|12354.94|12354.94|12354.94|12354.06|12354.06|0
1619776960000|2021-04-30 10:02:40|12354.5|12354.5|12354.84|12354.84|12354.84|12354.84|12354.06|12354.06|0
1619776970000|2021-04-30 10:02:50|12354.67|12354.67|12354.67|12354.67|12354.67|12354.67|12354.67|12354.67|0
1619776980000|2021-04-30 10:03:00|12354.23|12354.23|12354.8|12354.8|12354.8|12354.8|12354.23|12354.23|0
1619776990000|2021-04-30 10:03:10|12354.35|12354.35|12352.83|12352.83|12354.35|12354.35|12352.83|12352.83|0
1619777000000|2021-04-30 10:03:20|12352.63|12352.63|12353.53|12353.53|12353.53|12353.53|12352.63|12352.63|0
1619777010000|2021-04-30 10:03:30|12353.34|12353.34|12353.09|12353.09|12353.34|12353.34|12352.97|12352.97|0
1619777020000|2021-04-30 10:03:40|12352.29|12352.29|12352.29|12352.29|12352.29|12352.29|12352.29|12352.29|0
1619777040000|2021-04-30 10:04:00|12351.84|12351.84|12351.69|12351.69|12351.84|12351.84|12351.54|12351.54|0
1619777060000|2021-04-30 10:04:20|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|0
1619777080000|2021-04-30 10:04:40|12352|12352|12352|12352|12352|12352|12352|12352|0
1619777090000|2021-04-30 10:04:50|12351.56|12351.56|12349.75|12349.75|12351.56|12351.56|12349.75|12349.75|0
1619777100000|2021-04-30 10:05:00|12349.31|12349.31|12348.91|12348.91|12349.31|12349.31|12348.58|12348.58|0
1619777110000|2021-04-30 10:05:10|12348.72|12348.72|12351.06|12351.06|12351.94|12351.94|12348.72|12348.72|0
1619777120000|2021-04-30 10:05:20|12350.26|12350.26|12350|12350|12350.43|12350.43|12350|12350|0
1619777130000|2021-04-30 10:05:30|12349.56|12349.56|12349.26|12349.26|12349.56|12349.56|12349.11|12349.11|0
1619777140000|2021-04-30 10:05:40|12349.08|12349.08|12348.2|12348.2|12349.23|12349.23|12348.2|12348.2|0
1619777150000|2021-04-30 10:05:50|12348.01|12348.01|12348.13|12348.13|12348.13|12348.13|12347.69|12347.69|0
1619777160000|2021-04-30 10:06:00|12347.95|12347.95|12348.6|12348.6|12348.6|12348.6|12347.78|12347.78|0
1619777170000|2021-04-30 10:06:10|12348.96|12348.96|12349.69|12349.69|12349.69|12349.69|12348.96|12348.96|0
1619777180000|2021-04-30 10:06:20|12349.59|12349.59|12349.59|12349.59|12349.59|12349.59|12349.59|12349.59|0
1619777190000|2021-04-30 10:06:30|12350.03|12350.03|12349.58|12349.58|12350.03|12350.03|12349.58|12349.58|0
1619777200000|2021-04-30 10:06:40|12349.48|12349.48|12349.58|12349.58|12349.67|12349.67|12349.48|12349.48|0
1619777210000|2021-04-30 10:06:50|12350.02|12350.02|12349.58|12349.58|12350.02|12350.02|12349.58|12349.58|0
1619777220000|2021-04-30 10:07:00|12349.28|12349.28|12349.12|12349.12|12349.28|12349.28|12349.12|12349.12|0
1619777230000|2021-04-30 10:07:10|12350|12350|12349.56|12349.56|12350.44|12350.44|12349.12|12349.12|0
1619777240000|2021-04-30 10:07:20|12349.36|12349.36|12349.31|12349.31|12349.8|12349.8|12349.31|12349.31|0
1619777250000|2021-04-30 10:07:30|12349.21|12349.21|12349.31|12349.31|12349.31|12349.31|12349.21|12349.21|0
1619777260000|2021-04-30 10:07:40|12349.16|12349.16|12349.02|12349.02|12349.16|12349.16|12349.02|12349.02|0
1619777280000|2021-04-30 10:08:00|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|0
1619777290000|2021-04-30 10:08:10|12348.84|12348.84|12348.46|12348.46|12348.84|12348.84|12348.46|12348.46|0
1619777310000|2021-04-30 10:08:30|12348.68|12348.68|12348.68|12348.68|12348.68|12348.68|12348.68|12348.68|0
1619777320000|2021-04-30 10:08:40|12349.64|12349.64|12349.54|12349.54|12349.64|12349.64|12349.54|12349.54|0
1619777340000|2021-04-30 10:09:00|12349.92|12349.92|12350.07|12350.07|12350.07|12350.07|12349.6|12349.6|0
1619777350000|2021-04-30 10:09:10|12350.51|12350.51|12350.33|12350.33|12350.51|12350.51|12350.33|12350.33|0
1619777360000|2021-04-30 10:09:20|12351.25|12351.25|12353.48|12353.48|12353.6|12353.6|12351.25|12351.25|0
1619777370000|2021-04-30 10:09:30|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|0
1619777390000|2021-04-30 10:09:50|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|0
1619777400000|2021-04-30 10:10:00|12353.58|12353.58|12353.58|12353.58|12354.03|12354.03|12353.58|12353.58|0
1619777410000|2021-04-30 10:10:10|12353.43|12353.43|12352.56|12352.56|12353.43|12353.43|12352.56|12352.56|0
1619777420000|2021-04-30 10:10:20|12352.41|12352.41|12352.15|12352.15|12352.71|12352.71|12352.15|12352.15|0
1619777430000|2021-04-30 10:10:30|12352.59|12352.59|12351.53|12351.53|12352.59|12352.59|12349.37|12349.37|0
1619777440000|2021-04-30 10:10:40|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|0
1619777450000|2021-04-30 10:10:50|12351.65|12351.65|12351.52|12351.52|12351.65|12351.65|12351.52|12351.52|0
1619777460000|2021-04-30 10:11:00|12351.21|12351.21|12352.09|12352.09|12352.09|12352.09|12351.21|12351.21|0
1619777490000|2021-04-30 10:11:30|12352.89|12352.89|12353.44|12353.44|12353.44|12353.44|12352.89|12352.89|0
1619777500000|2021-04-30 10:11:40|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|0
1619777520000|2021-04-30 10:12:00|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|0
1619777530000|2021-04-30 10:12:10|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|0
1619777540000|2021-04-30 10:12:20|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|0
1619777570000|2021-04-30 10:12:50|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1619777580000|2021-04-30 10:13:00|12353.39|12353.39|12351.2|12351.2|12353.39|12353.39|12351.2|12351.2|0
1619777590000|2021-04-30 10:13:10|12351|12351|12351|12351|12351|12351|12351|12351|0
1619777600000|2021-04-30 10:13:20|12350.77|12350.77|12350.77|12350.77|12350.77|12350.77|12350.77|12350.77|0
1619777620000|2021-04-30 10:13:40|12350.69|12350.69|12349.5|12349.5|12350.69|12350.69|12349.5|12349.5|0
1619777640000|2021-04-30 10:14:00|12349.16|12349.16|12349.16|12349.16|12349.16|12349.16|12349.16|12349.16|0
1619777650000|2021-04-30 10:14:10|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1619777670000|2021-04-30 10:14:30|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|0
1619777700000|2021-04-30 10:15:00|12348.58|12348.58|12348.58|12348.58|12348.58|12348.58|12348.58|12348.58|0
1619777710000|2021-04-30 10:15:10|12348.12|12348.12|12348.12|12348.12|12348.12|12348.12|12348.12|12348.12|0
1619777720000|2021-04-30 10:15:20|12347.93|12347.93|12347.93|12347.93|12347.93|12347.93|12347.93|12347.93|0
1619777730000|2021-04-30 10:15:30|12347.63|12347.63|12347.78|12347.78|12347.78|12347.78|12347.63|12347.63|0
1619777740000|2021-04-30 10:15:40|12347.58|12347.58|12346.41|12346.41|12347.58|12347.58|12346.25|12346.25|0
1619777750000|2021-04-30 10:15:50|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|0
1619777760000|2021-04-30 10:16:00|12346.96|12346.96|12346.51|12346.51|12346.96|12346.96|12346.51|12346.51|0
1619777770000|2021-04-30 10:16:10|12346.34|12346.34|12345.16|12345.16|12346.34|12346.34|12345.16|12345.16|0
1619777780000|2021-04-30 10:16:20|12344.84|12344.84|12343.43|12343.43|12344.84|12344.84|12343.21|12343.21|0
1619777790000|2021-04-30 10:16:30|12343.24|12343.24|12342.98|12342.98|12343.43|12343.43|12342.82|12342.82|0
1619777800000|2021-04-30 10:16:40|12342.84|12342.84|12342.24|12342.24|12342.84|12342.84|12342.24|12342.24|0
1619777810000|2021-04-30 10:16:50|12342.02|12342.02|12341.91|12341.91|12342.02|12342.02|12341.91|12341.91|0
1619777830000|2021-04-30 10:17:10|12342.13|12342.13|12341.52|12341.52|12342.24|12342.24|12341.4|12341.4|0
1619777860000|2021-04-30 10:17:40|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|0
1619777880000|2021-04-30 10:18:00|12342.17|12342.17|12341.98|12341.98|12342.17|12342.17|12341.88|12341.88|0
1619777890000|2021-04-30 10:18:10|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|0
1619777900000|2021-04-30 10:18:20|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|0
1619777910000|2021-04-30 10:18:30|12342.48|12342.48|12342.48|12342.48|12342.48|12342.48|12342.48|12342.48|0
1619777920000|2021-04-30 10:18:40|12342.96|12342.96|12343.32|12343.32|12343.32|12343.32|12342.96|12342.96|0
1619777940000|2021-04-30 10:19:00|12343.77|12343.77|12344.36|12344.36|12344.36|12344.36|12343.77|12343.77|0
1619777950000|2021-04-30 10:19:10|12344.04|12344.04|12344.04|12344.04|12344.04|12344.04|12344.04|12344.04|0
1619777960000|2021-04-30 10:19:20|12343.72|12343.72|12342.92|12342.92|12344.24|12344.24|12342.92|12342.92|0
1619777970000|2021-04-30 10:19:30|12343.73|12343.73|12343.73|12343.73|12343.73|12343.73|12343.73|12343.73|0
1619777980000|2021-04-30 10:19:40|12343.64|12343.64|12343.73|12343.73|12343.73|12343.73|12343.64|12343.64|0
1619777990000|2021-04-30 10:19:50|12343.58|12343.58|12343.22|12343.22|12343.58|12343.58|12343.22|12343.22|0
1619778000000|2021-04-30 10:20:00|12343.11|12343.11|12343.17|12343.17|12343.17|12343.17|12343.11|12343.11|0
1619778010000|2021-04-30 10:20:10|12342.93|12342.93|12342.93|12342.93|12342.93|12342.93|12342.93|12342.93|0
1619778030000|2021-04-30 10:20:30|12342.78|12342.78|12343.41|12343.41|12343.41|12343.41|12342.61|12342.61|0
1619778060000|2021-04-30 10:21:00|12342.84|12342.84|12342.65|12342.65|12342.84|12342.84|12342.65|12342.65|0
1619778070000|2021-04-30 10:21:10|12342.27|12342.27|12342.07|12342.07|12342.27|12342.27|12342.07|12342.07|0
1619778080000|2021-04-30 10:21:20|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|0
1619778090000|2021-04-30 10:21:30|12341.42|12341.42|12338.93|12338.93|12341.42|12341.42|12338.93|12338.93|0
1619778100000|2021-04-30 10:21:40|12338.62|12338.62|12337.18|12337.18|12338.62|12338.62|12337.18|12337.18|0
1619778110000|2021-04-30 10:21:50|12337.61|12337.61|12337.56|12337.56|12337.75|12337.75|12337.56|12337.56|0
1619778120000|2021-04-30 10:22:00|12337.36|12337.36|12337.02|12337.02|12337.36|12337.36|12336.92|12336.92|0
1619778130000|2021-04-30 10:22:10|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|0
1619778140000|2021-04-30 10:22:20|12337.02|12337.02|12337.4|12337.4|12337.4|12337.4|12336.85|12336.85|0
1619778150000|2021-04-30 10:22:30|12337.5|12337.5|12337.31|12337.31|12337.5|12337.5|12337.31|12337.31|0
1619778160000|2021-04-30 10:22:40|12337.14|12337.14|12337.14|12337.14|12337.14|12337.14|12337.14|12337.14|0
1619778170000|2021-04-30 10:22:50|12337.58|12337.58|12337.51|12337.51|12337.8|12337.8|12337.51|12337.51|0
1619778180000|2021-04-30 10:23:00|12337.34|12337.34|12337.84|12337.84|12337.84|12337.84|12337.34|12337.34|0
1619778190000|2021-04-30 10:23:10|12337.53|12337.53|12337.84|12337.84|12337.84|12337.84|12337.37|12337.37|0
1619778200000|2021-04-30 10:23:20|12338.31|12338.31|12338.69|12338.69|12339.64|12339.64|12338.31|12338.31|0
1619778210000|2021-04-30 10:23:30|12338.88|12338.88|12338.76|12338.76|12339.26|12339.26|12338.76|12338.76|0
1619778240000|2021-04-30 10:24:00|12338.31|12338.31|12338.46|12338.46|12338.46|12338.46|12338.31|12338.31|0
1619778250000|2021-04-30 10:24:10|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|0
1619778260000|2021-04-30 10:24:20|12339.29|12339.29|12339.87|12339.87|12339.87|12339.87|12339.29|12339.29|0
1619778270000|2021-04-30 10:24:30|12340.23|12340.23|12340.41|12340.41|12340.41|12340.41|12339.98|12339.98|0
1619778280000|2021-04-30 10:24:40|12340.55|12340.55|12340.55|12340.55|12340.55|12340.55|12340.55|12340.55|0
1619778290000|2021-04-30 10:24:50|12340.64|12340.64|12340.74|12340.74|12340.74|12340.74|12340.64|12340.64|0
1619778300000|2021-04-30 10:25:00|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|0
1619778310000|2021-04-30 10:25:10|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|0
1619778320000|2021-04-30 10:25:20|12341.96|12341.96|12342.01|12342.01|12342.01|12342.01|12341.57|12341.57|0
1619778330000|2021-04-30 10:25:30|12341.77|12341.77|12341.77|12341.77|12341.77|12341.77|12341.77|12341.77|0
1619778340000|2021-04-30 10:25:40|12342.21|12342.21|12342.64|12342.64|12342.64|12342.64|12342.21|12342.21|0
1619778350000|2021-04-30 10:25:50|12343.37|12343.37|12343.72|12343.72|12343.72|12343.72|12343.37|12343.37|0
1619778360000|2021-04-30 10:26:00|12344.52|12344.52|12346.13|12346.13|12346.13|12346.13|12344.52|12344.52|0
1619778380000|2021-04-30 10:26:20|12346.28|12346.28|12346.47|12346.47|12346.47|12346.47|12346.28|12346.28|0
1619778390000|2021-04-30 10:26:30|12346.8|12346.8|12346.8|12346.8|12346.8|12346.8|12346.8|12346.8|0
1619778420000|2021-04-30 10:27:00|12346.47|12346.47|12346.3|12346.3|12346.47|12346.47|12346.3|12346.3|0
1619778440000|2021-04-30 10:27:20|12346.63|12346.63|12346.63|12346.63|12346.63|12346.63|12346.63|12346.63|0
1619778450000|2021-04-30 10:27:30|12346.55|12346.55|12346.41|12346.41|12346.55|12346.55|12346.41|12346.41|0
1619778460000|2021-04-30 10:27:40|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|0
1619778470000|2021-04-30 10:27:50|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|0
1619778480000|2021-04-30 10:28:00|12347.29|12347.29|12347.29|12347.29|12347.29|12347.29|12347.29|12347.29|0
1619778490000|2021-04-30 10:28:10|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|0
1619778500000|2021-04-30 10:28:20|12348.53|12348.53|12347.8|12347.8|12348.53|12348.53|12347.2|12347.2|0
1619778510000|2021-04-30 10:28:30|12348.26|12348.26|12348.77|12348.77|12349.24|12349.24|12348.26|12348.26|0
1619778520000|2021-04-30 10:28:40|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|0
1619778530000|2021-04-30 10:28:50|12349.68|12349.68|12349.68|12349.68|12349.68|12349.68|12349.68|12349.68|0
1619778540000|2021-04-30 10:29:00|12349.79|12349.79|12349.68|12349.68|12349.79|12349.79|12349.68|12349.68|0
1619778550000|2021-04-30 10:29:10|12349.83|12349.83|12349.09|12349.09|12349.83|12349.83|12349.09|12349.09|0
1619778570000|2021-04-30 10:29:30|12349.47|12349.47|12349|12349|12349.47|12349.47|12349|12349|0
1619778590000|2021-04-30 10:29:50|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1619778600000|2021-04-30 10:30:00|12349.45|12349.45|12349.85|12349.85|12349.85|12349.85|12349.45|12349.45|0
1619778610000|2021-04-30 10:30:10|12349.96|12349.96|12351.31|12351.31|12351.31|12351.31|12349.96|12349.96|0
1619778620000|2021-04-30 10:30:20|12351.95|12351.95|12352.56|12352.56|12352.56|12352.56|12351.76|12351.76|0
1619778630000|2021-04-30 10:30:30|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|0
1619778640000|2021-04-30 10:30:40|12352.24|12352.24|12351.65|12351.65|12352.24|12352.24|12351.65|12351.65|0
1619778650000|2021-04-30 10:30:50|12352.09|12352.09|12352.97|12352.97|12352.97|12352.97|12352.09|12352.09|0
1619778660000|2021-04-30 10:31:00|12353.32|12353.32|12352.62|12352.62|12353.5|12353.5|12352.62|12352.62|0
1619778670000|2021-04-30 10:31:10|12352.47|12352.47|12352.71|12352.71|12352.71|12352.71|12352.47|12352.47|0
1619778680000|2021-04-30 10:31:20|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|0
1619778690000|2021-04-30 10:31:30|12353.05|12353.05|12351.91|12351.91|12353.05|12353.05|12351.91|12351.91|0
1619778710000|2021-04-30 10:31:50|12352|12352|12352.33|12352.33|12352.33|12352.33|12352|12352|0
1619778720000|2021-04-30 10:32:00|12352.42|12352.42|12352.64|12352.64|12352.92|12352.92|12352.42|12352.42|0
1619778760000|2021-04-30 10:32:40|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|0
1619778780000|2021-04-30 10:33:00|12351.75|12351.75|12350.64|12350.64|12351.75|12351.75|12350.64|12350.64|0
1619778810000|2021-04-30 10:33:30|12350.34|12350.34|12350.64|12350.64|12350.64|12350.64|12350.34|12350.34|0
1619778820000|2021-04-30 10:33:40|12350.79|12350.79|12351.45|12351.45|12351.45|12351.45|12350.64|12350.64|0
1619778830000|2021-04-30 10:33:50|12351.57|12351.57|12350.81|12350.81|12351.57|12351.57|12350.81|12350.81|0
1619778840000|2021-04-30 10:34:00|12350.66|12350.66|12350.86|12350.86|12350.86|12350.86|12350.66|12350.66|0
1619778850000|2021-04-30 10:34:10|12350.71|12350.71|12350.36|12350.36|12350.71|12350.71|12350.36|12350.36|0
1619778860000|2021-04-30 10:34:20|12350.17|12350.17|12350.17|12350.17|12350.17|12350.17|12350.17|12350.17|0
1619778870000|2021-04-30 10:34:30|12349.72|12349.72|12349.43|12349.43|12349.87|12349.87|12349.43|12349.43|0
1619778890000|2021-04-30 10:34:50|12349.58|12349.58|12349.58|12349.58|12349.58|12349.58|12349.58|12349.58|0
1619778900000|2021-04-30 10:35:00|12349.92|12349.92|12350.11|12350.11|12350.11|12350.11|12349.92|12349.92|0
1619778910000|2021-04-30 10:35:10|12350.47|12350.47|12350.32|12350.32|12350.47|12350.47|12350.32|12350.32|0
1619778920000|2021-04-30 10:35:20|12350.17|12350.17|12349.74|12349.74|12350.17|12350.17|12349.74|12349.74|0
1619778930000|2021-04-30 10:35:30|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|0
1619778940000|2021-04-30 10:35:40|12349.25|12349.25|12350.57|12350.57|12350.57|12350.57|12349.25|12349.25|0
1619778950000|2021-04-30 10:35:50|12350.64|12350.64|12351.22|12351.22|12351.22|12351.22|12350.64|12350.64|0
1619778960000|2021-04-30 10:36:00|12352.54|12352.54|12352.98|12352.98|12352.98|12352.98|12352.54|12352.54|0
1619778970000|2021-04-30 10:36:10|12352.83|12352.83|12352.24|12352.24|12352.83|12352.83|12352.24|12352.24|0
1619778980000|2021-04-30 10:36:20|12352.62|12352.62|12353|12353|12353|12353|12352.62|12352.62|0
1619778990000|2021-04-30 10:36:30|12353.13|12353.13|12352.68|12352.68|12353.13|12353.13|12352.68|12352.68|0
1619779000000|2021-04-30 10:36:40|12352.53|12352.53|12351.99|12351.99|12352.53|12352.53|12351.7|12351.7|0
1619779010000|2021-04-30 10:36:50|12352.28|12352.28|12351.54|12351.54|12352.28|12352.28|12351.54|12351.54|0
1619779020000|2021-04-30 10:37:00|12351.74|12351.74|12350.83|12350.83|12351.83|12351.83|12350.83|12350.83|0
1619779030000|2021-04-30 10:37:10|12351.19|12351.19|12351.11|12351.11|12351.55|12351.55|12351.11|12351.11|0
1619779040000|2021-04-30 10:37:20|12351.31|12351.31|12351.35|12351.35|12351.35|12351.35|12351.16|12351.16|0
1619779050000|2021-04-30 10:37:30|12350.55|12350.55|12350.37|12350.37|12350.55|12350.55|12350.37|12350.37|0
1619779060000|2021-04-30 10:37:40|12350.06|12350.06|12349.77|12349.77|12350.06|12350.06|12349.45|12349.45|0
1619779070000|2021-04-30 10:37:50|12349.7|12349.7|12348.39|12348.39|12349.7|12349.7|12348.39|12348.39|0
1619779090000|2021-04-30 10:38:10|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|0
1619779100000|2021-04-30 10:38:20|12347.51|12347.51|12348.1|12348.1|12348.1|12348.1|12347.51|12347.51|0
1619779110000|2021-04-30 10:38:30|12347.95|12347.95|12348.14|12348.14|12348.14|12348.14|12347.95|12347.95|0
1619779120000|2021-04-30 10:38:40|12348.33|12348.33|12349.37|12349.37|12349.52|12349.52|12348.33|12348.33|0
1619779130000|2021-04-30 10:38:50|12349.18|12349.18|12348.2|12348.2|12349.18|12349.18|12348.2|12348.2|0
1619779140000|2021-04-30 10:39:00|12347.39|12347.39|12347.66|12347.66|12347.76|12347.76|12347.39|12347.39|0
1619779150000|2021-04-30 10:39:10|12347.35|12347.35|12346.41|12346.41|12347.35|12347.35|12346.16|12346.16|0
1619779160000|2021-04-30 10:39:20|12346.72|12346.72|12347.06|12347.06|12347.06|12347.06|12346.72|12346.72|0
1619779170000|2021-04-30 10:39:30|12346.62|12346.62|12346.18|12346.18|12346.62|12346.62|12346.18|12346.18|0
1619779180000|2021-04-30 10:39:40|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|0
1619779200000|2021-04-30 10:40:00|12346.55|12346.55|12347.54|12347.54|12347.54|12347.54|12346.55|12346.55|0
1619779210000|2021-04-30 10:40:10|12347.91|12347.91|12347.91|12347.91|12347.91|12347.91|12347.91|12347.91|0
1619779230000|2021-04-30 10:40:30|12347.47|12347.47|12347.47|12347.47|12347.47|12347.47|12347.47|12347.47|0
1619779250000|2021-04-30 10:40:50|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|0
1619779260000|2021-04-30 10:41:00|12347.23|12347.23|12347.55|12347.55|12347.84|12347.84|12347.04|12347.04|0
1619779270000|2021-04-30 10:41:10|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|0
1619779280000|2021-04-30 10:41:20|12347.56|12347.56|12347.87|12347.87|12347.87|12347.87|12347.56|12347.56|0
1619779290000|2021-04-30 10:41:30|12347.99|12347.99|12349.51|12349.51|12349.51|12349.51|12347.9|12347.9|0
1619779300000|2021-04-30 10:41:40|12349.07|12349.07|12348.9|12348.9|12349.07|12349.07|12348.9|12348.9|0
1619779310000|2021-04-30 10:41:50|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|0
1619779320000|2021-04-30 10:42:00|12348.96|12348.96|12349.13|12349.13|12349.13|12349.13|12348.96|12348.96|0
1619779340000|2021-04-30 10:42:20|12349.57|12349.57|12348.25|12348.25|12349.57|12349.57|12348.25|12348.25|0
1619779350000|2021-04-30 10:42:30|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|0
1619779390000|2021-04-30 10:43:10|12347.9|12347.9|12348.78|12348.78|12348.78|12348.78|12347.9|12347.9|0
1619779400000|2021-04-30 10:43:20|12348.96|12348.96|12348.5|12348.5|12348.96|12348.96|12348.5|12348.5|0
1619779410000|2021-04-30 10:43:30|12348.32|12348.32|12348.32|12348.32|12348.32|12348.32|12348.32|12348.32|0
1619779420000|2021-04-30 10:43:40|12348.17|12348.17|12347.62|12347.62|12348.17|12348.17|12347.62|12347.62|0
1619779430000|2021-04-30 10:43:50|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|0
1619779440000|2021-04-30 10:44:00|12347.45|12347.45|12347.55|12347.55|12347.55|12347.55|12347.45|12347.45|0
1619779450000|2021-04-30 10:44:10|12347.36|12347.36|12347.53|12347.53|12347.53|12347.53|12347.36|12347.36|0
1619779460000|2021-04-30 10:44:20|12348.34|12348.34|12348.86|12348.86|12349.33|12349.33|12348.34|12348.34|0
1619779470000|2021-04-30 10:44:30|12348.42|12348.42|12348.53|12348.53|12348.53|12348.53|12348.42|12348.42|0
1619779480000|2021-04-30 10:44:40|12348.09|12348.09|12349.42|12349.42|12349.42|12349.42|12348.09|12348.09|0
1619779490000|2021-04-30 10:44:50|12349.74|12349.74|12350.26|12350.26|12350.26|12350.26|12349.74|12349.74|0
1619779510000|2021-04-30 10:45:10|12350.58|12350.58|12350.7|12350.7|12350.7|12350.7|12350.58|12350.58|0
1619779520000|2021-04-30 10:45:20|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|0
1619779530000|2021-04-30 10:45:30|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|0
1619779540000|2021-04-30 10:45:40|12350.14|12350.14|12350.14|12350.14|12350.14|12350.14|12350.14|12350.14|0
1619779560000|2021-04-30 10:46:00|12349.83|12349.83|12348.72|12348.72|12349.83|12349.83|12348.72|12348.72|0
1619779570000|2021-04-30 10:46:10|12348.53|12348.53|12350.14|12350.14|12350.14|12350.14|12348.53|12348.53|0
1619779580000|2021-04-30 10:46:20|12350.58|12350.58|12350.05|12350.05|12350.58|12350.58|12350.05|12350.05|0
1619779590000|2021-04-30 10:46:30|12350.15|12350.15|12349.07|12349.07|12350.15|12350.15|12349.07|12349.07|0
1619779600000|2021-04-30 10:46:40|12349.52|12349.52|12350.15|12350.15|12350.15|12350.15|12349.52|12349.52|0
1619779610000|2021-04-30 10:46:50|12349.99|12349.99|12350.14|12350.14|12350.14|12350.14|12349.99|12349.99|0
1619779630000|2021-04-30 10:47:10|12350.03|12350.03|12350.03|12350.03|12350.03|12350.03|12350.03|12350.03|0
1619779640000|2021-04-30 10:47:20|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|0
1619779660000|2021-04-30 10:47:40|12350.14|12350.14|12350.86|12350.86|12351.09|12351.09|12350.14|12350.14|0
1619779670000|2021-04-30 10:47:50|12350.5|12350.5|12350.33|12350.33|12350.5|12350.5|12350.33|12350.33|0
1619779690000|2021-04-30 10:48:10|12350.78|12350.78|12350.78|12350.78|12350.78|12350.78|12350.78|12350.78|0
1619779700000|2021-04-30 10:48:20|12349.98|12349.98|12348.29|12348.29|12349.98|12349.98|12348.29|12348.29|0
1619779710000|2021-04-30 10:48:30|12348.73|12348.73|12348.73|12348.73|12348.73|12348.73|12348.73|12348.73|0
1619779720000|2021-04-30 10:48:40|12348.54|12348.54|12348.52|12348.52|12349.08|12349.08|12348.1|12348.1|0
1619779730000|2021-04-30 10:48:50|12348.66|12348.66|12348.66|12348.66|12348.66|12348.66|12348.66|12348.66|0
1619779740000|2021-04-30 10:49:00|12349.26|12349.26|12349.45|12349.45|12349.45|12349.45|12349.26|12349.26|0
1619779780000|2021-04-30 10:49:40|12348.81|12348.81|12349.77|12349.77|12349.77|12349.77|12348.81|12348.81|0
1619779800000|2021-04-30 10:50:00|12349.96|12349.96|12349.79|12349.79|12349.96|12349.96|12349.71|12349.71|0
1619779810000|2021-04-30 10:50:10|12349.64|12349.64|12348.46|12348.46|12349.64|12349.64|12348.46|12348.46|0
1619779820000|2021-04-30 10:50:20|12347.99|12347.99|12347.48|12347.48|12348.12|12348.12|12347.16|12347.16|0
1619779830000|2021-04-30 10:50:30|12346.91|12346.91|12347.72|12347.72|12347.72|12347.72|12346.91|12346.91|0
1619779850000|2021-04-30 10:50:50|12347.53|12347.53|12347.91|12347.91|12347.91|12347.91|12347.53|12347.53|0
1619779860000|2021-04-30 10:51:00|12348.27|12348.27|12347.71|12347.71|12348.27|12348.27|12347.71|12347.71|0
1619779870000|2021-04-30 10:51:10|12346.77|12346.77|12346.92|12346.92|12346.92|12346.92|12346.77|12346.77|0
1619779880000|2021-04-30 10:51:20|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|0
1619779890000|2021-04-30 10:51:30|12346.89|12346.89|12347.03|12347.03|12347.16|12347.16|12346.89|12346.89|0
1619779900000|2021-04-30 10:51:40|12346.66|12346.66|12346.82|12346.82|12346.82|12346.82|12346.66|12346.66|0
1619779910000|2021-04-30 10:51:50|12347.26|12347.26|12347.61|12347.61|12347.61|12347.61|12347.26|12347.26|0
1619779920000|2021-04-30 10:52:00|12348.41|12348.41|12348.41|12348.41|12348.41|12348.41|12348.41|12348.41|0
1619779970000|2021-04-30 10:52:50|12348.25|12348.25|12348.25|12348.25|12348.25|12348.25|12348.25|12348.25|0
1619779990000|2021-04-30 10:53:10|12349.05|12349.05|12346.92|12346.92|12349.05|12349.05|12346.03|12346.03|0
1619780000000|2021-04-30 10:53:20|12346.56|12346.56|12346.58|12346.58|12346.87|12346.87|12346.24|12346.24|0
1619780010000|2021-04-30 10:53:30|12346.44|12346.44|12346.2|12346.2|12346.44|12346.44|12346.03|12346.03|0
1619780020000|2021-04-30 10:53:40|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|0
1619780030000|2021-04-30 10:53:50|12346.83|12346.83|12346.83|12346.83|12347.27|12347.27|12346.83|12346.83|0
1619780040000|2021-04-30 10:54:00|12346.39|12346.39|12346.04|12346.04|12346.39|12346.39|12346.04|12346.04|0
1619780050000|2021-04-30 10:54:10|12345.95|12345.95|12345.87|12345.87|12345.95|12345.95|12345.87|12345.87|0
1619780060000|2021-04-30 10:54:20|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|0
1619780070000|2021-04-30 10:54:30|12345.57|12345.57|12346.95|12346.95|12346.95|12346.95|12345.57|12345.57|0
1619780080000|2021-04-30 10:54:40|12346.65|12346.65|12346.92|12346.92|12347.21|12347.21|12346.51|12346.51|0
1619780090000|2021-04-30 10:54:50|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|0
1619780100000|2021-04-30 10:55:00|12347.14|12347.14|12347.62|12347.62|12347.62|12347.62|12347.14|12347.14|0
1619780120000|2021-04-30 10:55:20|12346.73|12346.73|12341.55|12341.55|12346.73|12346.73|12341.55|12341.55|0
1619780130000|2021-04-30 10:55:30|12341.87|12341.87|12343.05|12343.05|12343.05|12343.05|12341.87|12341.87|0
1619780140000|2021-04-30 10:55:40|12343.49|12343.49|12343.17|12343.17|12343.49|12343.49|12343.17|12343.17|0
1619780150000|2021-04-30 10:55:50|12343.37|12343.37|12343.57|12343.57|12343.57|12343.57|12343.24|12343.24|0
1619780160000|2021-04-30 10:56:00|12343.9|12343.9|12344.42|12344.42|12344.42|12344.42|12343.9|12343.9|0
1619780170000|2021-04-30 10:56:10|12344.23|12344.23|12344.69|12344.69|12345.34|12345.34|12344.23|12344.23|0
1619780180000|2021-04-30 10:56:20|12344.88|12344.88|12343.27|12343.27|12344.88|12344.88|12342.47|12342.47|0
1619780190000|2021-04-30 10:56:30|12343.51|12343.51|12343.51|12343.51|12343.51|12343.51|12343.51|12343.51|0
1619780200000|2021-04-30 10:56:40|12343.19|12343.19|12343.32|12343.32|12343.52|12343.52|12342.99|12342.99|0
1619780210000|2021-04-30 10:56:50|12342.86|12342.86|12343.14|12343.14|12343.73|12343.73|12342.79|12342.79|0
1619780220000|2021-04-30 10:57:00|12343.95|12343.95|12345.49|12345.49|12345.49|12345.49|12343.95|12343.95|0
1619780230000|2021-04-30 10:57:10|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|0
1619780250000|2021-04-30 10:57:30|12346.09|12346.09|12345.79|12345.79|12346.09|12346.09|12345.29|12345.29|0
1619780260000|2021-04-30 10:57:40|12346.12|12346.12|12346.48|12346.48|12346.48|12346.48|12346.12|12346.12|0
1619780280000|2021-04-30 10:58:00|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|0
1619780290000|2021-04-30 10:58:10|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|0
1619780300000|2021-04-30 10:58:20|12346.33|12346.33|12346.18|12346.18|12346.33|12346.33|12345.89|12345.89|0
1619780310000|2021-04-30 10:58:30|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|0
1619780320000|2021-04-30 10:58:40|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|0
1619780330000|2021-04-30 10:58:50|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|0
1619780340000|2021-04-30 10:59:00|12346.93|12346.93|12348.58|12348.58|12348.58|12348.58|12346.93|12346.93|0
1619780350000|2021-04-30 10:59:10|12348.21|12348.21|12348.21|12348.21|12348.21|12348.21|12348.21|12348.21|0
1619780360000|2021-04-30 10:59:20|12348.06|12348.06|12348.06|12348.06|12348.06|12348.06|12348.06|12348.06|0
1619780370000|2021-04-30 10:59:30|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|0
1619780380000|2021-04-30 10:59:40|12348.19|12348.19|12347.84|12347.84|12348.64|12348.64|12347.84|12347.84|0
1619780390000|2021-04-30 10:59:50|12347.4|12347.4|12347.53|12347.53|12348.04|12348.04|12347.4|12347.4|0
1619780400000|2021-04-30 11:00:00|12347.08|12347.08|12346.26|12346.26|12347.24|12347.24|12345.96|12345.96|0
1619780410000|2021-04-30 11:00:10|12346.42|12346.42|12347.05|12347.05|12347.05|12347.05|12346.42|12346.42|0
1619780430000|2021-04-30 11:00:30|12347.2|12347.2|12347.2|12347.2|12347.2|12347.2|12347.2|12347.2|0
1619780450000|2021-04-30 11:00:50|12347.56|12347.56|12347.56|12347.56|12347.56|12347.56|12347.56|12347.56|0
1619780460000|2021-04-30 11:01:00|12347.79|12347.79|12348.75|12348.75|12348.75|12348.75|12347.79|12347.79|0
1619780470000|2021-04-30 11:01:10|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|0
1619780510000|2021-04-30 11:01:50|12349.87|12349.87|12350.34|12350.34|12350.34|12350.34|12349.87|12349.87|0
1619780520000|2021-04-30 11:02:00|12350.73|12350.73|12351.19|12351.19|12351.19|12351.19|12350.55|12350.55|0
1619780530000|2021-04-30 11:02:10|12351.01|12351.01|12351.01|12351.01|12351.01|12351.01|12351.01|12351.01|0
1619780550000|2021-04-30 11:02:30|12350.84|12350.84|12349.94|12349.94|12350.84|12350.84|12349.94|12349.94|0
1619780560000|2021-04-30 11:02:40|12349.66|12349.66|12349.06|12349.06|12349.66|12349.66|12349.06|12349.06|0
1619780570000|2021-04-30 11:02:50|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|0
1619780580000|2021-04-30 11:03:00|12349.08|12349.08|12348.95|12348.95|12349.83|12349.83|12348.95|12348.95|0
1619780610000|2021-04-30 11:03:30|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|0
1619780620000|2021-04-30 11:03:40|12349.44|12349.44|12349.54|12349.54|12349.68|12349.68|12349.32|12349.32|0
1619780640000|2021-04-30 11:04:00|12349.86|12349.86|12351.18|12351.18|12351.18|12351.18|12349.86|12349.86|0
1619780650000|2021-04-30 11:04:10|12351.37|12351.37|12352.47|12352.47|12352.47|12352.47|12351.37|12351.37|0
1619780660000|2021-04-30 11:04:20|12352.38|12352.38|12352.93|12352.93|12352.93|12352.93|12352.38|12352.38|0
1619780680000|2021-04-30 11:04:40|12352.84|12352.84|12352.97|12352.97|12352.97|12352.97|12352.84|12352.84|0
1619780690000|2021-04-30 11:04:50|12352.91|12352.91|12352.91|12352.91|12352.91|12352.91|12352.91|12352.91|0
1619780700000|2021-04-30 11:05:00|12352.59|12352.59|12352.05|12352.05|12352.69|12352.69|12352.05|12352.05|0
1619780710000|2021-04-30 11:05:10|12352.14|12352.14|12350.71|12350.71|12352.23|12352.23|12350.71|12350.71|0
1619780720000|2021-04-30 11:05:20|12350.27|12350.27|12349.24|12349.24|12350.27|12350.27|12349.24|12349.24|0
1619780730000|2021-04-30 11:05:30|12348.94|12348.94|12349.37|12349.37|12349.37|12349.37|12348.94|12348.94|0
1619780740000|2021-04-30 11:05:40|12349.06|12349.06|12348.62|12348.62|12349.06|12349.06|12348.62|12348.62|0
1619780750000|2021-04-30 11:05:50|12348.68|12348.68|12349.32|12349.32|12349.32|12349.32|12348.68|12348.68|0
1619780760000|2021-04-30 11:06:00|12349.51|12349.51|12349.51|12349.51|12349.51|12349.51|12349.51|12349.51|0
1619780770000|2021-04-30 11:06:10|12349.7|12349.7|12348.91|12348.91|12349.7|12349.7|12348.91|12348.91|0
1619780780000|2021-04-30 11:06:20|12349.01|12349.01|12348.11|12348.11|12349.01|12349.01|12348.11|12348.11|0
1619780790000|2021-04-30 11:06:30|12348.49|12348.49|12348.38|12348.38|12348.64|12348.64|12348.38|12348.38|0
1619780820000|2021-04-30 11:07:00|12348.57|12348.57|12347.23|12347.23|12348.57|12348.57|12347.23|12347.23|0
1619780830000|2021-04-30 11:07:10|12347.17|12347.17|12347.17|12347.17|12347.17|12347.17|12347.17|12347.17|0
1619780840000|2021-04-30 11:07:20|12346.85|12346.85|12345.92|12345.92|12346.95|12346.95|12345.92|12345.92|0
1619780880000|2021-04-30 11:08:00|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|0
1619780900000|2021-04-30 11:08:20|12345.16|12345.16|12344.97|12344.97|12345.16|12345.16|12344.97|12344.97|0
1619780910000|2021-04-30 11:08:30|12344.65|12344.65|12344.65|12344.65|12344.65|12344.65|12344.65|12344.65|0
1619780920000|2021-04-30 11:08:40|12344.52|12344.52|12344.52|12344.52|12344.52|12344.52|12344.52|12344.52|0
1619780930000|2021-04-30 11:08:50|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|0
1619780960000|2021-04-30 11:09:20|12343.74|12343.74|12343.74|12343.74|12343.74|12343.74|12343.3|12343.3|0
1619780970000|2021-04-30 11:09:30|12343.42|12343.42|12343.42|12343.42|12343.42|12343.42|12343.42|12343.42|0
1619781000000|2021-04-30 11:10:00|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|0
1619781010000|2021-04-30 11:10:10|12343.24|12343.24|12343.76|12343.76|12343.76|12343.76|12343.24|12343.24|0
1619781020000|2021-04-30 11:10:20|12343.93|12343.93|12341.74|12341.74|12343.93|12343.93|12341.74|12341.74|0
1619781060000|2021-04-30 11:11:00|12341.3|12341.3|12341.3|12341.3|12341.3|12341.3|12341.3|12341.3|0
1619781080000|2021-04-30 11:11:20|12341.63|12341.63|12342.07|12342.07|12342.07|12342.07|12341.63|12341.63|0
1619781090000|2021-04-30 11:11:30|12341.75|12341.75|12341.66|12341.66|12341.75|12341.75|12341.22|12341.22|0
1619781100000|2021-04-30 11:11:40|12341.21|12341.21|12341.66|12341.66|12341.66|12341.66|12341.21|12341.21|0
1619781120000|2021-04-30 11:12:00|12341.19|12341.19|12341.19|12341.19|12341.19|12341.19|12341.19|12341.19|0
1619781130000|2021-04-30 11:12:10|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|0
1619781140000|2021-04-30 11:12:20|12341.52|12341.52|12341.71|12341.71|12341.96|12341.96|12341.52|12341.52|0
1619781150000|2021-04-30 11:12:30|12341.52|12341.52|12341.52|12341.52|12341.52|12341.52|12341.2|12341.2|0
1619781160000|2021-04-30 11:12:40|12341.71|12341.71|12341.71|12341.71|12341.71|12341.71|12341.71|12341.71|0
1619781170000|2021-04-30 11:12:50|12341.38|12341.38|12341.38|12341.38|12341.38|12341.38|12341.38|12341.38|0
1619781180000|2021-04-30 11:13:00|12341.7|12341.7|12340.85|12340.85|12342.02|12342.02|12340.85|12340.85|0
1619781190000|2021-04-30 11:13:10|12340.53|12340.53|12340.53|12340.53|12340.53|12340.53|12340.53|12340.53|0
1619781200000|2021-04-30 11:13:20|12340.97|12340.97|12340.97|12340.97|12340.97|12340.97|12340.97|12340.97|0
1619781210000|2021-04-30 11:13:30|12341.41|12341.41|12341.41|12341.41|12341.41|12341.41|12341.41|12341.41|0
1619781230000|2021-04-30 11:13:50|12341.77|12341.77|12341.77|12341.77|12341.77|12341.77|12341.77|12341.77|0
1619781240000|2021-04-30 11:14:00|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|0
1619781250000|2021-04-30 11:14:10|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|0
1619781260000|2021-04-30 11:14:20|12342.43|12342.43|12344.53|12344.53|12344.53|12344.53|12342.43|12342.43|0
1619781270000|2021-04-30 11:14:30|12344.28|12344.28|12344.75|12344.75|12344.75|12344.75|12344.28|12344.28|0
1619781280000|2021-04-30 11:14:40|12344.6|12344.6|12345.19|12345.19|12345.19|12345.19|12344.6|12344.6|0
1619781300000|2021-04-30 11:15:00|12344.75|12344.75|12345.44|12345.44|12345.44|12345.44|12344.56|12344.56|0
1619781310000|2021-04-30 11:15:10|12345.59|12345.59|12344.67|12344.67|12345.59|12345.59|12344.35|12344.35|0
1619781320000|2021-04-30 11:15:20|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|0
1619781330000|2021-04-30 11:15:30|12345.46|12345.46|12345.46|12345.46|12345.46|12345.46|12345.46|12345.46|0
1619781340000|2021-04-30 11:15:40|12344.83|12344.83|12344.83|12344.83|12344.83|12344.83|12344.83|12344.83|0
1619781350000|2021-04-30 11:15:50|12344.74|12344.74|12344.66|12344.66|12344.74|12344.74|12344.66|12344.66|0
1619781360000|2021-04-30 11:16:00|12346.26|12346.26|12345.78|12345.78|12346.26|12346.26|12345.22|12345.22|0
1619781370000|2021-04-30 11:16:10|12345.86|12345.86|12346.57|12346.57|12346.57|12346.57|12345.86|12345.86|0
1619781390000|2021-04-30 11:16:30|12346.27|12346.27|12345.64|12345.64|12346.27|12346.27|12345.64|12345.64|0
1619781400000|2021-04-30 11:16:40|12345.78|12345.78|12345.78|12345.78|12345.78|12345.78|12345.78|12345.78|0
1619781410000|2021-04-30 11:16:50|12346.09|12346.09|12346.39|12346.39|12346.39|12346.39|12346.09|12346.09|0
1619781420000|2021-04-30 11:17:00|12346.08|12346.08|12346.1|12346.1|12346.24|12346.24|12346.08|12346.08|0
1619781430000|2021-04-30 11:17:10|12346.4|12346.4|12346.4|12346.4|12346.4|12346.4|12346.4|12346.4|0
1619781440000|2021-04-30 11:17:20|12345.96|12345.96|12346.39|12346.39|12347.3|12347.3|12345.96|12345.96|0
1619781450000|2021-04-30 11:17:30|12346.83|12346.83|12346.38|12346.38|12346.83|12346.83|12346.38|12346.38|0
1619781460000|2021-04-30 11:17:40|12344.47|12344.47|12341.57|12341.57|12344.47|12344.47|12341.57|12341.57|0
1619781470000|2021-04-30 11:17:50|12341.11|12341.11|12339.32|12339.32|12341.11|12341.11|12339.32|12339.32|0
1619781480000|2021-04-30 11:18:00|12338.88|12338.88|12338.59|12338.59|12339.03|12339.03|12338.59|12338.59|0
1619781500000|2021-04-30 11:18:20|12338.45|12338.45|12338.28|12338.28|12338.45|12338.45|12338.14|12338.14|0
1619781510000|2021-04-30 11:18:30|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|0
1619781540000|2021-04-30 11:19:00|12337.77|12337.77|12337.21|12337.21|12337.77|12337.77|12337.21|12337.21|0
1619781550000|2021-04-30 11:19:10|12337.06|12337.06|12337.06|12337.06|12337.06|12337.06|12337.06|12337.06|0
1619781570000|2021-04-30 11:19:30|12336.98|12336.98|12337.45|12337.45|12337.45|12337.45|12336.98|12336.98|0
1619781580000|2021-04-30 11:19:40|12337.89|12337.89|12336.43|12336.43|12337.89|12337.89|12336.43|12336.43|0
1619781590000|2021-04-30 11:19:50|12336.2|12336.2|12336.2|12336.2|12336.2|12336.2|12336.2|12336.2|0
1619781600000|2021-04-30 11:20:00|12336.35|12336.35|12336.35|12336.35|12336.35|12336.35|12336.35|12336.35|0
1619781610000|2021-04-30 11:20:10|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|0
1619781620000|2021-04-30 11:20:20|12336.27|12336.27|12336.11|12336.11|12336.27|12336.27|12336.11|12336.11|0
1619781630000|2021-04-30 11:20:30|12336.22|12336.22|12336.33|12336.33|12336.33|12336.33|12336.22|12336.22|0
1619781640000|2021-04-30 11:20:40|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|0
1619781650000|2021-04-30 11:20:50|12335.2|12335.2|12335.84|12335.84|12335.84|12335.84|12335.2|12335.2|0
1619781660000|2021-04-30 11:21:00|12336.48|12336.48|12337.12|12337.12|12337.12|12337.12|12336.48|12336.48|0
1619781670000|2021-04-30 11:21:10|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|0
1619781680000|2021-04-30 11:21:20|12337.09|12337.09|12337.96|12337.96|12337.96|12337.96|12337.09|12337.09|0
1619781700000|2021-04-30 11:21:40|12337.53|12337.53|12337.3|12337.3|12337.53|12337.53|12337.3|12337.3|0
1619781710000|2021-04-30 11:21:50|12336.58|12336.58|12336.58|12336.58|12336.58|12336.58|12336.58|12336.58|0
1619781720000|2021-04-30 11:22:00|12336.24|12336.24|12335.63|12335.63|12336.24|12336.24|12335.63|12335.63|0
1619781730000|2021-04-30 11:22:10|12336.1|12336.1|12336.1|12336.1|12336.1|12336.1|12336.1|12336.1|0
1619781750000|2021-04-30 11:22:30|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|0
1619781780000|2021-04-30 11:23:00|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|0
1619781790000|2021-04-30 11:23:10|12335.3|12335.3|12335.3|12335.3|12335.3|12335.3|12335.3|12335.3|0
1619781800000|2021-04-30 11:23:20|12335.13|12335.13|12335.13|12335.13|12335.13|12335.13|12335.13|12335.13|0
1619781810000|2021-04-30 11:23:30|12335.44|12335.44|12335.44|12335.44|12335.44|12335.44|12335.44|12335.44|0
1619781820000|2021-04-30 11:23:40|12336.24|12336.24|12336.24|12336.24|12336.24|12336.24|12335.79|12335.79|0
1619781830000|2021-04-30 11:23:50|12336.16|12336.16|12336.24|12336.24|12336.39|12336.39|12336.16|12336.16|0
1619781840000|2021-04-30 11:24:00|12336.56|12336.56|12335.95|12335.95|12336.56|12336.56|12335.95|12335.95|0
1619781850000|2021-04-30 11:24:10|12335.38|12335.38|12335.55|12335.55|12335.55|12335.55|12335.38|12335.38|0
1619781860000|2021-04-30 11:24:20|12335.63|12335.63|12335.85|12335.85|12335.85|12335.85|12335.63|12335.63|0
1619781920000|2021-04-30 11:25:20|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|0
1619781950000|2021-04-30 11:25:50|12335.6|12335.6|12335.79|12335.79|12336.26|12336.26|12335.6|12335.6|0
1619781960000|2021-04-30 11:26:00|12335.9|12335.9|12336.45|12336.45|12336.45|12336.45|12335.9|12335.9|0
1619781970000|2021-04-30 11:26:10|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|0
1619781980000|2021-04-30 11:26:20|12336.45|12336.45|12336.25|12336.25|12336.45|12336.45|12335.81|12335.81|0
1619781990000|2021-04-30 11:26:30|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|0
1619782000000|2021-04-30 11:26:40|12335.99|12335.99|12336.14|12336.14|12336.14|12336.14|12335.99|12335.99|0
1619782010000|2021-04-30 11:26:50|12335.97|12335.97|12335.97|12335.97|12335.97|12335.97|12335.97|12335.97|0
1619782020000|2021-04-30 11:27:00|12335.5|12335.5|12334.85|12334.85|12335.5|12335.5|12334.85|12334.85|0
1619782030000|2021-04-30 11:27:10|12335.29|12335.29|12334.25|12334.25|12335.29|12335.29|12334.25|12334.25|0
1619782040000|2021-04-30 11:27:20|12334.38|12334.38|12334.37|12334.37|12334.38|12334.38|12333.93|12333.93|0
1619782060000|2021-04-30 11:27:40|12333.93|12333.93|12331.83|12331.83|12333.93|12333.93|12331.36|12331.36|0
1619782070000|2021-04-30 11:27:50|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|0
1619782080000|2021-04-30 11:28:00|12332.13|12332.13|12332.02|12332.02|12332.13|12332.13|12332.02|12332.02|0
1619782100000|2021-04-30 11:28:20|12332.17|12332.17|12331.33|12331.33|12332.17|12332.17|12331.33|12331.33|0
1619782110000|2021-04-30 11:28:30|12330.98|12330.98|12330.98|12330.98|12330.98|12330.98|12330.98|12330.98|0
1619782120000|2021-04-30 11:28:40|12331.13|12331.13|12331.13|12331.13|12331.29|12331.29|12331.13|12331.13|0
1619782140000|2021-04-30 11:29:00|12331.01|12331.01|12331.13|12331.13|12331.13|12331.13|12331.01|12331.01|0
1619782150000|2021-04-30 11:29:10|12330.5|12330.5|12330.93|12330.93|12330.93|12330.93|12330.5|12330.5|0
1619782160000|2021-04-30 11:29:20|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|0
1619782170000|2021-04-30 11:29:30|12330.63|12330.63|12329.47|12329.47|12330.63|12330.63|12329.36|12329.36|0
1619782190000|2021-04-30 11:29:50|12329.76|12329.76|12329.17|12329.17|12329.76|12329.76|12329.17|12329.17|0
1619782200000|2021-04-30 11:30:00|12329.03|12329.03|12327.42|12327.42|12329.03|12329.03|12327.42|12327.42|0
1619782220000|2021-04-30 11:30:20|12327.24|12327.24|12326.9|12326.9|12327.24|12327.24|12326.9|12326.9|0
1619782230000|2021-04-30 11:30:30|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|0
1619782270000|2021-04-30 11:31:10|12327|12327|12327|12327|12327|12327|12327|12327|0
1619782290000|2021-04-30 11:31:30|12327.14|12327.14|12327.59|12327.59|12327.59|12327.59|12327.14|12327.14|0
1619782300000|2021-04-30 11:31:40|12327.4|12327.4|12326.66|12326.66|12327.4|12327.4|12326.66|12326.66|0
1619782310000|2021-04-30 11:31:50|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|0
1619782330000|2021-04-30 11:32:10|12328.78|12328.78|12328.78|12328.78|12328.78|12328.78|12328.78|12328.78|0
1619782340000|2021-04-30 11:32:20|12329.51|12329.51|12329.87|12329.87|12329.87|12329.87|12329.51|12329.51|0
1619782360000|2021-04-30 11:32:40|12329.58|12329.58|12329.77|12329.77|12329.77|12329.77|12329.58|12329.58|0
1619782370000|2021-04-30 11:32:50|12328.97|12328.97|12328.39|12328.39|12328.97|12328.97|12328.39|12328.39|0
1619782380000|2021-04-30 11:33:00|12328.48|12328.48|12327.68|12327.68|12328.48|12328.48|12327.68|12327.68|0
1619782400000|2021-04-30 11:33:20|12327.82|12327.82|12327.82|12327.82|12327.82|12327.82|12327.82|12327.82|0
1619782410000|2021-04-30 11:33:30|12328.59|12328.59|12329.04|12329.04|12329.04|12329.04|12328.59|12328.59|0
1619782440000|2021-04-30 11:34:00|12328.59|12328.59|12329.66|12329.66|12329.66|12329.66|12328.59|12328.59|0
1619782490000|2021-04-30 11:34:50|12329.77|12329.77|12331.62|12331.62|12331.62|12331.62|12329.31|12329.31|0
1619782500000|2021-04-30 11:35:00|12331.94|12331.94|12331.06|12331.06|12332.04|12332.04|12330.63|12330.63|0
1619782510000|2021-04-30 11:35:10|12331.53|12331.53|12331.53|12331.53|12331.53|12331.53|12331.53|12331.53|0
1619782520000|2021-04-30 11:35:20|12331.83|12331.83|12331.83|12331.83|12331.83|12331.83|12331.83|12331.83|0
1619782530000|2021-04-30 11:35:30|12332.12|12332.12|12331.97|12331.97|12332.12|12332.12|12331.68|12331.68|0
1619782540000|2021-04-30 11:35:40|12331.83|12331.83|12331.68|12331.68|12331.83|12331.83|12331.68|12331.68|0
1619782560000|2021-04-30 11:36:00|12331.24|12331.24|12331.68|12331.68|12331.68|12331.68|12331.24|12331.24|0
1619782570000|2021-04-30 11:36:10|12331.58|12331.58|12331.34|12331.34|12331.58|12331.58|12331.34|12331.34|0
1619782580000|2021-04-30 11:36:20|12331.04|12331.04|12332.2|12332.2|12332.2|12332.2|12330.59|12330.59|0
1619782590000|2021-04-30 11:36:30|12332.3|12332.3|12332.31|12332.31|12332.31|12332.31|12332.18|12332.18|0
1619782600000|2021-04-30 11:36:40|12332.46|12332.46|12332.46|12332.46|12332.46|12332.46|12332.46|12332.46|0
1619782610000|2021-04-30 11:36:50|12332.63|12332.63|12332.33|12332.33|12332.63|12332.63|12332.33|12332.33|0
1619782620000|2021-04-30 11:37:00|12332.69|12332.69|12332.35|12332.35|12332.69|12332.69|12332.09|12332.09|0
1619782630000|2021-04-30 11:37:10|12332.03|12332.03|12332.03|12332.03|12332.03|12332.03|12332.03|12332.03|0
1619782670000|2021-04-30 11:37:50|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|0
1619782680000|2021-04-30 11:38:00|12333.43|12333.43|12333.96|12333.96|12333.96|12333.96|12333.43|12333.43|0
1619782700000|2021-04-30 11:38:20|12334.25|12334.25|12334.4|12334.4|12334.4|12334.4|12334.25|12334.25|0
1619782710000|2021-04-30 11:38:30|12334.55|12334.55|12334.55|12334.55|12334.55|12334.55|12334.55|12334.55|0
1619782740000|2021-04-30 11:39:00|12334.38|12334.38|12335.1|12335.1|12335.1|12335.1|12334.38|12334.38|0
1619782750000|2021-04-30 11:39:10|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|0
1619782760000|2021-04-30 11:39:20|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|0
1619782770000|2021-04-30 11:39:30|12335.06|12335.06|12335.18|12335.18|12335.18|12335.18|12335.06|12335.06|0
1619782790000|2021-04-30 11:39:50|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|0
1619782800000|2021-04-30 11:40:00|12335.35|12335.35|12335.35|12335.35|12335.35|12335.35|12335.35|12335.35|0
1619782820000|2021-04-30 11:40:20|12335.82|12335.82|12335.82|12335.82|12335.82|12335.82|12335.82|12335.82|0
1619782830000|2021-04-30 11:40:30|12335.44|12335.44|12335.56|12335.56|12335.56|12335.56|12335.44|12335.44|0
1619782850000|2021-04-30 11:40:50|12336.36|12336.36|12337.16|12337.16|12337.16|12337.16|12336.36|12336.36|0
1619782860000|2021-04-30 11:41:00|12337.25|12337.25|12337.25|12337.25|12337.25|12337.25|12337.25|12337.25|0
1619782870000|2021-04-30 11:41:10|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|0
1619782880000|2021-04-30 11:41:20|12337.77|12337.77|12338.16|12338.16|12338.16|12338.16|12337.77|12337.77|0
1619782910000|2021-04-30 11:41:50|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|0
1619782920000|2021-04-30 11:42:00|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|0
1619782930000|2021-04-30 11:42:10|12338.12|12338.12|12338.54|12338.54|12338.54|12338.54|12338.12|12338.12|0
1619782950000|2021-04-30 11:42:30|12338.74|12338.74|12338.57|12338.57|12338.74|12338.74|12338.57|12338.57|0
1619782970000|2021-04-30 11:42:50|12338.65|12338.65|12338.31|12338.31|12338.8|12338.8|12338.06|12338.06|0
1619782990000|2021-04-30 11:43:10|12338.63|12338.63|12338.63|12338.63|12338.63|12338.63|12338.63|12338.63|0
1619783000000|2021-04-30 11:43:20|12338.71|12338.71|12339.73|12339.73|12339.73|12339.73|12338.49|12338.49|0
1619783010000|2021-04-30 11:43:30|12340.17|12340.17|12341.24|12341.24|12341.24|12341.24|12340.17|12340.17|0
1619783020000|2021-04-30 11:43:40|12341.57|12341.57|12342.88|12342.88|12342.88|12342.88|12341.57|12341.57|0
1619783030000|2021-04-30 11:43:50|12342.01|12342.01|12343.13|12343.13|12343.13|12343.13|12342.01|12342.01|0
1619783040000|2021-04-30 11:44:00|12343.76|12343.76|12346.31|12346.31|12346.31|12346.31|12343.76|12343.76|0
1619783050000|2021-04-30 11:44:10|12345.44|12345.44|12344.56|12344.56|12345.44|12345.44|12344.56|12344.56|0
1619783060000|2021-04-30 11:44:20|12344.64|12344.64|12344.56|12344.56|12344.64|12344.64|12344.56|12344.56|0
1619783070000|2021-04-30 11:44:30|12345|12345|12345|12345|12345|12345|12345|12345|0
1619783090000|2021-04-30 11:44:50|12345.19|12345.19|12345.68|12345.68|12346|12346|12345.19|12345.19|0
1619783100000|2021-04-30 11:45:00|12344.36|12344.36|12344.63|12344.63|12344.8|12344.8|12344.36|12344.36|0
1619783110000|2021-04-30 11:45:10|12344.44|12344.44|12344.29|12344.29|12344.44|12344.44|12344.29|12344.29|0
1619783120000|2021-04-30 11:45:20|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|0
1619783140000|2021-04-30 11:45:40|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|0
1619783150000|2021-04-30 11:45:50|12345.85|12345.85|12345.74|12345.74|12345.85|12345.85|12345.74|12345.74|0
1619783160000|2021-04-30 11:46:00|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|0
1619783170000|2021-04-30 11:46:10|12345.77|12345.77|12345.66|12345.66|12345.77|12345.77|12345.66|12345.66|0
1619783200000|2021-04-30 11:46:40|12346.1|12346.1|12346.1|12346.1|12346.1|12346.1|12346.1|12346.1|0
1619783210000|2021-04-30 11:46:50|12346.4|12346.4|12346.9|12346.9|12346.9|12346.9|12346.4|12346.4|0
1619783220000|2021-04-30 11:47:00|12346.73|12346.73|12346.57|12346.57|12346.73|12346.73|12346.57|12346.57|0
1619783230000|2021-04-30 11:47:10|12345.76|12345.76|12345.43|12345.43|12345.76|12345.76|12345.43|12345.43|0
1619783250000|2021-04-30 11:47:30|12345.53|12345.53|12345.43|12345.43|12345.53|12345.53|12345.43|12345.43|0
1619783270000|2021-04-30 11:47:50|12345.55|12345.55|12345.74|12345.74|12345.74|12345.74|12345.55|12345.55|0
1619783280000|2021-04-30 11:48:00|12346.18|12346.18|12346.82|12346.82|12346.82|12346.82|12346.18|12346.18|0
1619783290000|2021-04-30 11:48:10|12346.99|12346.99|12346.89|12346.89|12346.99|12346.99|12346.89|12346.89|0
1619783300000|2021-04-30 11:48:20|12347.04|12347.04|12347.32|12347.32|12347.32|12347.32|12347.04|12347.04|0
1619783310000|2021-04-30 11:48:30|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|0
1619783320000|2021-04-30 11:48:40|12348.61|12348.61|12348.24|12348.24|12348.61|12348.61|12348.24|12348.24|0
1619783330000|2021-04-30 11:48:50|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|0
1619783340000|2021-04-30 11:49:00|12348.87|12348.87|12348.43|12348.43|12348.87|12348.87|12348.43|12348.43|0
1619783350000|2021-04-30 11:49:10|12348.74|12348.74|12348.94|12348.94|12349.06|12349.06|12348.74|12348.74|0
1619783360000|2021-04-30 11:49:20|12349.82|12349.82|12349.59|12349.59|12349.82|12349.82|12349.29|12349.29|0
1619783370000|2021-04-30 11:49:30|12349.74|12349.74|12349.39|12349.39|12349.74|12349.74|12349.39|12349.39|0
1619783380000|2021-04-30 11:49:40|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|0
1619783390000|2021-04-30 11:49:50|12349.43|12349.43|12349.43|12349.43|12349.43|12349.43|12349.43|12349.43|0
1619783410000|2021-04-30 11:50:10|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|0
1619783420000|2021-04-30 11:50:20|12350.07|12350.07|12350.07|12350.07|12350.07|12350.07|12350.07|12350.07|0
1619783430000|2021-04-30 11:50:30|12350.15|12350.15|12350.5|12350.5|12350.5|12350.5|12350.15|12350.15|0
1619783440000|2021-04-30 11:50:40|12350.65|12350.65|12350.65|12350.65|12350.8|12350.8|12350.65|12350.65|0
1619783450000|2021-04-30 11:50:50|12350.84|12350.84|12351.03|12351.03|12351.03|12351.03|12350.84|12350.84|0
1619783460000|2021-04-30 11:51:00|12351.12|12351.12|12351.12|12351.12|12351.12|12351.12|12351.12|12351.12|0
1619783470000|2021-04-30 11:51:10|12351.49|12351.49|12351.41|12351.41|12351.85|12351.85|12351.05|12351.05|0
1619783490000|2021-04-30 11:51:30|12351.58|12351.58|12351.75|12351.75|12351.75|12351.75|12351.58|12351.58|0
1619783500000|2021-04-30 11:51:40|12352.07|12352.07|12352.07|12352.07|12352.07|12352.07|12352.07|12352.07|0
1619783510000|2021-04-30 11:51:50|12352.37|12352.37|12352.68|12352.68|12352.68|12352.68|12352.37|12352.37|0
1619783520000|2021-04-30 11:52:00|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|0
1619783530000|2021-04-30 11:52:10|12353.22|12353.22|12353.46|12353.46|12353.46|12353.46|12353.22|12353.22|0
1619783540000|2021-04-30 11:52:20|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|0
1619783560000|2021-04-30 11:52:40|12353.22|12353.22|12353.22|12353.22|12353.22|12353.22|12353.22|12353.22|0
1619783570000|2021-04-30 11:52:50|12353.46|12353.46|12353.93|12353.93|12353.93|12353.93|12353.46|12353.46|0
1619783580000|2021-04-30 11:53:00|12354.73|12354.73|12355.48|12355.48|12355.48|12355.48|12353.61|12353.61|0
1619783590000|2021-04-30 11:53:10|12355.93|12355.93|12355.74|12355.74|12355.93|12355.93|12355.74|12355.74|0
1619783600000|2021-04-30 11:53:20|12355.91|12355.91|12357.64|12357.64|12357.64|12357.64|12355.91|12355.91|0
1619783610000|2021-04-30 11:53:30|12357.79|12357.79|12357.79|12357.79|12357.79|12357.79|12357.79|12357.79|0
1619783630000|2021-04-30 11:53:50|12357.71|12357.71|12357.71|12357.71|12357.71|12357.71|12357.71|12357.71|0
1619783640000|2021-04-30 11:54:00|12357.8|12357.8|12358.1|12358.1|12358.1|12358.1|12357.8|12357.8|0
1619783650000|2021-04-30 11:54:10|12357.95|12357.95|12357.95|12357.95|12357.95|12357.95|12357.95|12357.95|0
1619783660000|2021-04-30 11:54:20|12357.51|12357.51|12357.07|12357.07|12357.51|12357.51|12357.07|12357.07|0
1619783670000|2021-04-30 11:54:30|12357.41|12357.41|12357.53|12357.53|12357.53|12357.53|12357.41|12357.41|0
1619783690000|2021-04-30 11:54:50|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|0
1619783700000|2021-04-30 11:55:00|12359.08|12359.08|12361.11|12361.11|12361.11|12361.11|12359.08|12359.08|0
1619783710000|2021-04-30 11:55:10|12361.92|12361.92|12361.11|12361.11|12362.72|12362.72|12361.11|12361.11|0
1619783720000|2021-04-30 11:55:20|12360.31|12360.31|12360.31|12360.31|12360.31|12360.31|12360.31|12360.31|0
1619783730000|2021-04-30 11:55:30|12360.88|12360.88|12360.88|12360.88|12360.88|12360.88|12360.88|12360.88|0
1619783760000|2021-04-30 11:56:00|12361.03|12361.03|12360.88|12360.88|12361.18|12361.18|12360.88|12360.88|0
1619783770000|2021-04-30 11:56:10|12360.74|12360.74|12360.59|12360.59|12360.74|12360.74|12360.59|12360.59|0
1619783780000|2021-04-30 11:56:20|12359.79|12359.79|12359.79|12359.79|12359.79|12359.79|12359.79|12359.79|0
1619783790000|2021-04-30 11:56:30|12359.68|12359.68|12359.15|12359.15|12359.68|12359.68|12359.15|12359.15|0
1619783800000|2021-04-30 11:56:40|12358.51|12358.51|12358.2|12358.2|12358.51|12358.51|12358.2|12358.2|0
1619783810000|2021-04-30 11:56:50|12358.05|12358.05|12359.42|12359.42|12359.42|12359.42|12358.05|12358.05|0
1619783820000|2021-04-30 11:57:00|12359.06|12359.06|12358.69|12358.69|12359.06|12359.06|12358.69|12358.69|0
1619783840000|2021-04-30 11:57:20|12359.14|12359.14|12359.14|12359.14|12359.14|12359.14|12359.14|12359.14|0
1619783850000|2021-04-30 11:57:30|12358.67|12358.67|12358.67|12358.67|12358.67|12358.67|12358.67|12358.67|0
1619783860000|2021-04-30 11:57:40|12359.51|12359.51|12359.66|12359.66|12359.66|12359.66|12359.51|12359.51|0
1619783880000|2021-04-30 11:58:00|12359.77|12359.77|12359.44|12359.44|12359.77|12359.77|12358.17|12358.17|0
1619783890000|2021-04-30 11:58:10|12359.88|12359.88|12361.64|12361.64|12361.64|12361.64|12359.88|12359.88|0
1619783900000|2021-04-30 11:58:20|12361.98|12361.98|12361.38|12361.38|12363.05|12363.05|12361.38|12361.38|0
1619783920000|2021-04-30 11:58:40|12361.72|12361.72|12362.82|12362.82|12363.26|12363.26|12361.72|12361.72|0
1619783930000|2021-04-30 11:58:50|12363.12|12363.12|12362.97|12362.97|12363.12|12363.12|12362.97|12362.97|0
1619783940000|2021-04-30 11:59:00|12363.12|12363.12|12363.53|12363.53|12363.53|12363.53|12362.89|12362.89|0
1619783950000|2021-04-30 11:59:10|12364.33|12364.33|12364.33|12364.33|12364.33|12364.33|12364.33|12364.33|0
1619783960000|2021-04-30 11:59:20|12363.69|12363.69|12363.69|12363.69|12363.69|12363.69|12363.69|12363.69|0
1619783980000|2021-04-30 11:59:40|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|0
1619783990000|2021-04-30 11:59:50|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|0
1619784000000|2021-04-30 12:00:00|12365.19|12365.19|12365.56|12365.56|12365.56|12365.56|12365.19|12365.19|0
1619784010000|2021-04-30 12:00:10|12365.74|12365.74|12366.04|12366.04|12366.04|12366.04|12365.74|12365.74|0
1619784020000|2021-04-30 12:00:20|12365.9|12365.9|12366.73|12366.73|12366.73|12366.73|12365.9|12365.9|0
1619784040000|2021-04-30 12:00:40|12367.1|12367.1|12366.95|12366.95|12367.1|12367.1|12366.95|12366.95|0
1619784050000|2021-04-30 12:00:50|12366.67|12366.67|12367.11|12367.11|12367.11|12367.11|12366.67|12366.67|0
1619784070000|2021-04-30 12:01:10|12366.96|12366.96|12366.96|12366.96|12367.4|12367.4|12366.96|12366.96|0
1619784080000|2021-04-30 12:01:20|12367.25|12367.25|12366.96|12366.96|12367.4|12367.4|12366.81|12366.81|0
1619784090000|2021-04-30 12:01:30|12366.52|12366.52|12366.43|12366.43|12366.52|12366.52|12366.43|12366.43|0
1619784110000|2021-04-30 12:01:50|12366.35|12366.35|12366.25|12366.25|12366.43|12366.43|12366.25|12366.25|0
1619784120000|2021-04-30 12:02:00|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|0
1619784140000|2021-04-30 12:02:20|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|0
1619784160000|2021-04-30 12:02:40|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|0
1619784170000|2021-04-30 12:02:50|12365.87|12365.87|12366.9|12366.9|12366.9|12366.9|12365.87|12365.87|0
1619784180000|2021-04-30 12:03:00|12366.75|12366.75|12367.14|12367.14|12367.14|12367.14|12366.75|12366.75|0
1619784190000|2021-04-30 12:03:10|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|0
1619784200000|2021-04-30 12:03:20|12368.38|12368.38|12368.24|12368.24|12368.38|12368.38|12367.92|12367.92|0
1619784220000|2021-04-30 12:03:40|12368.12|12368.12|12368.12|12368.12|12368.12|12368.12|12368.12|12368.12|0
1619784240000|2021-04-30 12:04:00|12367.72|12367.72|12367.92|12367.92|12367.92|12367.92|12367.72|12367.72|0
1619784270000|2021-04-30 12:04:30|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|0
1619784290000|2021-04-30 12:04:50|12368.72|12368.72|12369.29|12369.29|12369.29|12369.29|12368.72|12368.72|0
1619784300000|2021-04-30 12:05:00|12369.46|12369.46|12369.46|12369.46|12369.46|12369.46|12369.46|12369.46|0
1619784310000|2021-04-30 12:05:10|12368.66|12368.66|12367.85|12367.85|12368.66|12368.66|12367.85|12367.85|0
1619784330000|2021-04-30 12:05:30|12368.05|12368.05|12368.23|12368.23|12368.23|12368.23|12368.05|12368.05|0
1619784340000|2021-04-30 12:05:40|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|0
1619784350000|2021-04-30 12:05:50|12368.65|12368.65|12368.65|12368.65|12368.65|12368.65|12368.65|12368.65|0
1619784380000|2021-04-30 12:06:20|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|0
1619784410000|2021-04-30 12:06:50|12369.23|12369.23|12369.35|12369.35|12369.35|12369.35|12369.23|12369.23|0
1619784430000|2021-04-30 12:07:10|12369.05|12369.05|12369.14|12369.14|12369.14|12369.14|12369.05|12369.05|0
1619784450000|2021-04-30 12:07:30|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|0
1619784460000|2021-04-30 12:07:40|12368.58|12368.58|12368.77|12368.77|12368.9|12368.9|12368.58|12368.58|0
1619784470000|2021-04-30 12:07:50|12369.08|12369.08|12369.2|12369.2|12369.2|12369.2|12369.08|12369.08|0
1619784480000|2021-04-30 12:08:00|12369.49|12369.49|12371.77|12371.77|12371.77|12371.77|12369.49|12369.49|0
1619784490000|2021-04-30 12:08:10|12371.84|12371.84|12372.89|12372.89|12372.89|12372.89|12371.84|12371.84|0
1619784500000|2021-04-30 12:08:20|12372.75|12372.75|12373.04|12373.04|12373.04|12373.04|12372.75|12372.75|0
1619784510000|2021-04-30 12:08:30|12373.19|12373.19|12373.77|12373.77|12373.77|12373.77|12373.19|12373.19|0
1619784520000|2021-04-30 12:08:40|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|0
1619784530000|2021-04-30 12:08:50|12373.39|12373.39|12373.56|12373.56|12373.56|12373.56|12373.39|12373.39|0
1619784540000|2021-04-30 12:09:00|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|0
1619784550000|2021-04-30 12:09:10|12373.85|12373.85|12374.58|12374.58|12374.58|12374.58|12373.7|12373.7|0
1619784560000|2021-04-30 12:09:20|12374.94|12374.94|12375.14|12375.14|12375.14|12375.14|12374.94|12374.94|0
1619784570000|2021-04-30 12:09:30|12376.02|12376.02|12375.14|12375.14|12376.02|12376.02|12375.14|12375.14|0
1619784580000|2021-04-30 12:09:40|12374.5|12374.5|12374.62|12374.62|12374.62|12374.62|12373.75|12373.75|0
1619784590000|2021-04-30 12:09:50|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|0
1619784600000|2021-04-30 12:10:00|12375.08|12375.08|12375.69|12375.69|12375.69|12375.69|12375.08|12375.08|0
1619784610000|2021-04-30 12:10:10|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|0
1619784620000|2021-04-30 12:10:20|12375.49|12375.49|12375.74|12375.74|12375.74|12375.74|12375.49|12375.49|0
1619784630000|2021-04-30 12:10:30|12375.91|12375.91|12375.97|12375.97|12375.97|12375.97|12375.55|12375.55|0
1619784640000|2021-04-30 12:10:40|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|0
1619784660000|2021-04-30 12:11:00|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|0
1619784670000|2021-04-30 12:11:10|12375.23|12375.23|12375.53|12375.53|12375.53|12375.53|12375.08|12375.08|0
1619784690000|2021-04-30 12:11:30|12375.61|12375.61|12376.38|12376.38|12376.38|12376.38|12375.61|12375.61|0
1619784710000|2021-04-30 12:11:50|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|0
1619784720000|2021-04-30 12:12:00|12376.5|12376.5|12375.42|12375.42|12376.5|12376.5|12375.42|12375.42|0
1619784740000|2021-04-30 12:12:20|12375.53|12375.53|12375.89|12375.89|12375.89|12375.89|12375.42|12375.42|0
1619784750000|2021-04-30 12:12:30|12375.74|12375.74|12375.67|12375.67|12375.74|12375.74|12375.44|12375.44|0
1619784760000|2021-04-30 12:12:40|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|0
1619784780000|2021-04-30 12:13:00|12375.83|12375.83|12376.47|12376.47|12376.47|12376.47|12375.83|12375.83|0
1619784800000|2021-04-30 12:13:20|12376.11|12376.11|12374.87|12374.87|12376.11|12376.11|12374.87|12374.87|0
1619784810000|2021-04-30 12:13:30|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|0
1619784820000|2021-04-30 12:13:40|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|0
1619784830000|2021-04-30 12:13:50|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|0
1619784840000|2021-04-30 12:14:00|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|0
1619784850000|2021-04-30 12:14:10|12374.74|12374.74|12374.3|12374.3|12374.74|12374.74|12374.11|12374.11|0
1619784860000|2021-04-30 12:14:20|12373.99|12373.99|12372.78|12372.78|12373.99|12373.99|12372.78|12372.78|0
1619784870000|2021-04-30 12:14:30|12372.63|12372.63|12372.48|12372.48|12372.63|12372.63|12372.48|12372.48|0
1619784890000|2021-04-30 12:14:50|12372.63|12372.63|12372.63|12372.63|12372.63|12372.63|12372.63|12372.63|0
1619784900000|2021-04-30 12:15:00|12372.69|12372.69|12372.56|12372.56|12372.91|12372.91|12372.56|12372.56|0
1619784910000|2021-04-30 12:15:10|12372.18|12372.18|12371.71|12371.71|12372.52|12372.52|12371.71|12371.71|0
1619784920000|2021-04-30 12:15:20|12371.9|12371.9|12372.34|12372.34|12372.53|12372.53|12371.9|12371.9|0
1619784930000|2021-04-30 12:15:30|12372.66|12372.66|12372.66|12372.66|12372.66|12372.66|12372.66|12372.66|0
1619784940000|2021-04-30 12:15:40|12372.58|12372.58|12372.58|12372.58|12372.58|12372.58|12372.58|12372.58|0
1619784950000|2021-04-30 12:15:50|12373.01|12373.01|12373.27|12373.27|12373.46|12373.46|12373.01|12373.01|0
1619784970000|2021-04-30 12:16:10|12373.08|12373.08|12373.2|12373.2|12373.2|12373.2|12373.08|12373.08|0
1619784980000|2021-04-30 12:16:20|12373.02|12373.02|12373.02|12373.02|12373.02|12373.02|12373.02|12373.02|0
1619785000000|2021-04-30 12:16:40|12373.33|12373.33|12373.33|12373.33|12373.33|12373.33|12373.33|12373.33|0
1619785010000|2021-04-30 12:16:50|12373.19|12373.19|12372.78|12372.78|12373.19|12373.19|12372.78|12372.78|0
1619785020000|2021-04-30 12:17:00|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|0
1619785030000|2021-04-30 12:17:10|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|0
1619785040000|2021-04-30 12:17:20|12373.07|12373.07|12373.64|12373.64|12373.64|12373.64|12373.07|12373.07|0
1619785050000|2021-04-30 12:17:30|12373.83|12373.83|12374.82|12374.82|12374.82|12374.82|12373.83|12373.83|0
1619785060000|2021-04-30 12:17:40|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|12374.85|12374.85|0
1619785090000|2021-04-30 12:18:10|12375.02|12375.02|12375.01|12375.01|12375.53|12375.53|12375.01|12375.01|0
1619785110000|2021-04-30 12:18:30|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|0
1619785120000|2021-04-30 12:18:40|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|0
1619785130000|2021-04-30 12:18:50|12374.25|12374.25|12374.25|12374.25|12374.25|12374.25|12374.25|12374.25|0
1619785140000|2021-04-30 12:19:00|12373.93|12373.93|12374.25|12374.25|12374.25|12374.25|12373.93|12373.93|0
1619785150000|2021-04-30 12:19:10|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|0
1619785170000|2021-04-30 12:19:30|12373.62|12373.62|12373.25|12373.25|12373.62|12373.62|12373.25|12373.25|0
1619785190000|2021-04-30 12:19:50|12373.59|12373.59|12373.59|12373.59|12373.59|12373.59|12373.4|12373.4|0
1619785200000|2021-04-30 12:20:00|12373.91|12373.91|12374.53|12374.53|12374.53|12374.53|12373.47|12373.47|0
1619785210000|2021-04-30 12:20:10|12374.8|12374.8|12374.92|12374.92|12374.92|12374.92|12374.8|12374.8|0
1619785230000|2021-04-30 12:20:30|12375.11|12375.11|12375.55|12375.55|12375.55|12375.55|12375.11|12375.11|0
1619785240000|2021-04-30 12:20:40|12375.61|12375.61|12375.13|12375.13|12375.61|12375.61|12375.13|12375.13|0
1619785250000|2021-04-30 12:20:50|12375.21|12375.21|12375.21|12375.21|12375.21|12375.21|12375.21|12375.21|0
1619785260000|2021-04-30 12:21:00|12375.33|12375.33|12375.45|12375.45|12375.45|12375.45|12375.33|12375.33|0
1619785270000|2021-04-30 12:21:10|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|0
1619785280000|2021-04-30 12:21:20|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|0
1619785290000|2021-04-30 12:21:30|12375.64|12375.64|12376.49|12376.49|12376.49|12376.49|12375.64|12375.64|0
1619785300000|2021-04-30 12:21:40|12376.19|12376.19|12376.62|12376.62|12376.62|12376.62|12376.19|12376.19|0
1619785310000|2021-04-30 12:21:50|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|0
1619785320000|2021-04-30 12:22:00|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|0
1619785330000|2021-04-30 12:22:10|12377.34|12377.34|12379.64|12379.64|12379.64|12379.64|12377.34|12377.34|0
1619785340000|2021-04-30 12:22:20|12379.76|12379.76|12379.74|12379.74|12379.89|12379.89|12379.74|12379.74|0
1619785350000|2021-04-30 12:22:30|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|0
1619785360000|2021-04-30 12:22:40|12380.57|12380.57|12379.77|12379.77|12380.57|12380.57|12379.77|12379.77|0
1619785370000|2021-04-30 12:22:50|12379.52|12379.52|12380.14|12380.14|12380.14|12380.14|12379.22|12379.22|0
1619785380000|2021-04-30 12:23:00|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|0
1619785390000|2021-04-30 12:23:10|12380.91|12380.91|12380.73|12380.73|12380.91|12380.91|12380.73|12380.73|0
1619785400000|2021-04-30 12:23:20|12380.63|12380.63|12380.12|12380.12|12380.63|12380.63|12380.12|12380.12|0
1619785410000|2021-04-30 12:23:30|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|0
1619785460000|2021-04-30 12:24:20|12381.13|12381.13|12381.95|12381.95|12381.95|12381.95|12381.13|12381.13|0
1619785480000|2021-04-30 12:24:40|12381.8|12381.8|12381.49|12381.49|12381.8|12381.8|12381.49|12381.49|0
1619785490000|2021-04-30 12:24:50|12381.63|12381.63|12381.63|12381.63|12381.63|12381.63|12381.63|12381.63|0
1619785500000|2021-04-30 12:25:00|12382.35|12382.35|12382.35|12382.35|12382.35|12382.35|12382.35|12382.35|0
1619785540000|2021-04-30 12:25:40|12383.16|12383.16|12384.33|12384.33|12384.33|12384.33|12383.16|12383.16|0
1619785550000|2021-04-30 12:25:50|12384.77|12384.77|12386|12386|12386|12386|12384.77|12384.77|0
1619785560000|2021-04-30 12:26:00|12386.64|12386.64|12385.99|12385.99|12386.99|12386.99|12385.99|12385.99|0
1619785580000|2021-04-30 12:26:20|12386.13|12386.13|12387.16|12387.16|12387.16|12387.16|12386.13|12386.13|0
1619785590000|2021-04-30 12:26:30|12387.48|12387.48|12388.29|12388.29|12388.29|12388.29|12387.48|12387.48|0
1619785610000|2021-04-30 12:26:50|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|0
1619785620000|2021-04-30 12:27:00|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|0
1619785630000|2021-04-30 12:27:10|12388.74|12388.74|12388.29|12388.29|12388.74|12388.74|12388.29|12388.29|0
1619785650000|2021-04-30 12:27:30|12388.14|12388.14|12388.23|12388.23|12388.23|12388.23|12388.14|12388.14|0
1619785660000|2021-04-30 12:27:40|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|0
1619785670000|2021-04-30 12:27:50|12388.61|12388.61|12388.53|12388.53|12388.93|12388.93|12388.06|12388.06|0
1619785680000|2021-04-30 12:28:00|12388.72|12388.72|12389.99|12389.99|12389.99|12389.99|12388.72|12388.72|0
1619785690000|2021-04-30 12:28:10|12390.43|12390.43|12390.87|12390.87|12391.07|12391.07|12390.43|12390.43|0
1619785700000|2021-04-30 12:28:20|12390.4|12390.4|12390.6|12390.6|12390.87|12390.87|12390.4|12390.4|0
1619785710000|2021-04-30 12:28:30|12391.06|12391.06|12390.97|12390.97|12391.06|12391.06|12390.97|12390.97|0
1619785720000|2021-04-30 12:28:40|12391.44|12391.44|12391.82|12391.82|12391.82|12391.82|12391.44|12391.44|0
1619785730000|2021-04-30 12:28:50|12391.35|12391.35|12391.59|12391.59|12391.59|12391.59|12391.12|12391.12|0
1619785740000|2021-04-30 12:29:00|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|0
1619785760000|2021-04-30 12:29:20|12391.59|12391.59|12391.79|12391.79|12391.79|12391.79|12391.59|12391.59|0
1619785770000|2021-04-30 12:29:30|12391.97|12391.97|12392.44|12392.44|12392.44|12392.44|12391.97|12391.97|0
1619785780000|2021-04-30 12:29:40|12392.91|12392.91|12393.06|12393.06|12393.06|12393.06|12392.91|12392.91|0
1619785790000|2021-04-30 12:29:50|12393.86|12393.86|12394.72|12394.72|12394.72|12394.72|12393.86|12393.86|0
1619785800000|2021-04-30 12:30:00|12395.02|12395.02|12394.37|12394.37|12395.49|12395.49|12394.37|12394.37|0
1619785810000|2021-04-30 12:30:10|12394.7|12394.7|12397.08|12397.08|12397.08|12397.08|12394.7|12394.7|0
1619785830000|2021-04-30 12:30:30|12396.93|12396.93|12397.24|12397.24|12397.85|12397.85|12396.93|12396.93|0
1619785840000|2021-04-30 12:30:40|12397.7|12397.7|12398.98|12398.98|12398.98|12398.98|12397.7|12397.7|0
1619785850000|2021-04-30 12:30:50|12399.44|12399.44|12398.98|12398.98|12399.44|12399.44|12398.98|12398.98|0
1619785870000|2021-04-30 12:31:10|12398.17|12398.17|12397.3|12397.3|12398.17|12398.17|12397.3|12397.3|0
1619785880000|2021-04-30 12:31:20|12396.83|12396.83|12394.13|12394.13|12396.83|12396.83|12393.82|12393.82|0
1619785890000|2021-04-30 12:31:30|12393.67|12393.67|12393.23|12393.23|12393.67|12393.67|12393.23|12393.23|0
1619785900000|2021-04-30 12:31:40|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|0
1619785920000|2021-04-30 12:32:00|12393|12393|12393.97|12393.97|12393.97|12393.97|12393|12393|0
1619785930000|2021-04-30 12:32:10|12394.33|12394.33|12394.84|12394.84|12394.84|12394.84|12394.33|12394.33|0
1619785940000|2021-04-30 12:32:20|12394.37|12394.37|12394.23|12394.23|12394.37|12394.37|12394.23|12394.23|0
1619785950000|2021-04-30 12:32:30|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|0
1619785970000|2021-04-30 12:32:50|12393.37|12393.37|12394.96|12394.96|12394.96|12394.96|12393.37|12393.37|0
1619785980000|2021-04-30 12:33:00|12395.02|12395.02|12395.69|12395.69|12395.69|12395.69|12395.02|12395.02|0
1619785990000|2021-04-30 12:33:10|12396.49|12396.49|12395.8|12395.8|12396.68|12396.68|12395.8|12395.8|0
1619786000000|2021-04-30 12:33:20|12395.99|12395.99|12396.48|12396.48|12396.48|12396.48|12395.99|12395.99|0
1619786010000|2021-04-30 12:33:30|12396.21|12396.21|12396.84|12396.84|12396.84|12396.84|12396.04|12396.04|0
1619786020000|2021-04-30 12:33:40|12397.18|12397.18|12397.34|12397.34|12397.34|12397.34|12397.18|12397.18|0
1619786030000|2021-04-30 12:33:50|12396.73|12396.73|12396.58|12396.58|12396.73|12396.73|12396.58|12396.58|0
1619786040000|2021-04-30 12:34:00|12396.39|12396.39|12396.39|12396.39|12396.39|12396.39|12396.39|12396.39|0
1619786050000|2021-04-30 12:34:10|12396.5|12396.5|12396.65|12396.65|12396.65|12396.65|12396.5|12396.5|0
1619786060000|2021-04-30 12:34:20|12396.21|12396.21|12396.21|12396.21|12396.21|12396.21|12396.21|12396.21|0
1619786070000|2021-04-30 12:34:30|12396.38|12396.38|12397.05|12397.05|12397.05|12397.05|12396.38|12396.38|0
1619786080000|2021-04-30 12:34:40|12397.73|12397.73|12397.73|12397.73|12397.73|12397.73|12397.73|12397.73|0
1619786090000|2021-04-30 12:34:50|12398.2|12398.2|12398.82|12398.82|12398.82|12398.82|12398.2|12398.2|0
1619786100000|2021-04-30 12:35:00|12398.65|12398.65|12399.69|12399.69|12399.69|12399.69|12398.65|12398.65|0
1619786110000|2021-04-30 12:35:10|12400.13|12400.13|12401.25|12401.25|12401.25|12401.25|12400.13|12400.13|0
1619786130000|2021-04-30 12:35:30|12400.82|12400.82|12400.21|12400.21|12400.82|12400.82|12400.21|12400.21|0
1619786140000|2021-04-30 12:35:40|12399.77|12399.77|12399.77|12399.77|12399.77|12399.77|12399.77|12399.77|0
1619786150000|2021-04-30 12:35:50|12399.44|12399.44|12399.27|12399.27|12399.44|12399.44|12399.27|12399.27|0
1619786160000|2021-04-30 12:36:00|12399.44|12399.44|12399.8|12399.8|12399.8|12399.8|12399.44|12399.44|0
1619786180000|2021-04-30 12:36:20|12400.16|12400.16|12399.85|12399.85|12400.16|12400.16|12399.85|12399.85|0
1619786190000|2021-04-30 12:36:30|12399.93|12399.93|12399.11|12399.11|12399.93|12399.93|12398.65|12398.65|0
1619786200000|2021-04-30 12:36:40|12399.39|12399.39|12399.66|12399.66|12399.66|12399.66|12399.39|12399.39|0
1619786210000|2021-04-30 12:36:50|12399.22|12399.22|12399.41|12399.41|12399.41|12399.41|12399.22|12399.22|0
1619786220000|2021-04-30 12:37:00|12399.24|12399.24|12399.54|12399.54|12399.54|12399.54|12399.24|12399.24|0
1619786230000|2021-04-30 12:37:10|12399.97|12399.97|12400.43|12400.43|12400.8|12400.8|12399.97|12399.97|0
1619786240000|2021-04-30 12:37:20|12401.07|12401.07|12401.56|12401.56|12401.66|12401.66|12401.07|12401.07|0
1619786250000|2021-04-30 12:37:30|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|0
1619786260000|2021-04-30 12:37:40|12402.28|12402.28|12402.16|12402.16|12402.28|12402.28|12401.84|12401.84|0
1619786280000|2021-04-30 12:38:00|12402.96|12402.96|12402.27|12402.27|12403.07|12403.07|12402.27|12402.27|0
1619786290000|2021-04-30 12:38:10|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|0
1619786310000|2021-04-30 12:38:30|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|0
1619786320000|2021-04-30 12:38:40|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|0
1619786340000|2021-04-30 12:39:00|12402.4|12402.4|12402.67|12402.67|12402.67|12402.67|12402.4|12402.4|0
1619786360000|2021-04-30 12:39:20|12403.47|12403.47|12403.47|12403.47|12403.47|12403.47|12403.47|12403.47|0
1619786370000|2021-04-30 12:39:30|12403.79|12403.79|12403.35|12403.35|12403.79|12403.79|12403.35|12403.35|0
1619786390000|2021-04-30 12:39:50|12403.09|12403.09|12401.39|12401.39|12403.09|12403.09|12401.39|12401.39|0
1619786400000|2021-04-30 12:40:00|12401.75|12401.75|12403.16|12403.16|12403.16|12403.16|12401.75|12401.75|0
1619786410000|2021-04-30 12:40:10|12403.52|12403.52|12404.18|12404.18|12404.18|12404.18|12403.52|12403.52|0
1619786430000|2021-04-30 12:40:30|12404.47|12404.47|12404.47|12404.47|12404.47|12404.47|12404.47|12404.47|0
1619786440000|2021-04-30 12:40:40|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|0
1619786450000|2021-04-30 12:40:50|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|0
1619786460000|2021-04-30 12:41:00|12406.33|12406.33|12407.92|12407.92|12407.92|12407.92|12406.33|12406.33|0
1619786470000|2021-04-30 12:41:10|12408.81|12408.81|12408.43|12408.43|12408.81|12408.81|12408.43|12408.43|0
1619786480000|2021-04-30 12:41:20|12408.62|12408.62|12408.06|12408.06|12409.06|12409.06|12408.06|12408.06|0
1619786490000|2021-04-30 12:41:30|12407.62|12407.62|12407.62|12407.62|12407.62|12407.62|12407.62|12407.62|0
1619786510000|2021-04-30 12:41:50|12407.3|12407.3|12407.11|12407.11|12407.3|12407.3|12406.99|12406.99|0
1619786520000|2021-04-30 12:42:00|12406.8|12406.8|12405.99|12405.99|12406.8|12406.8|12405.99|12405.99|0
1619786530000|2021-04-30 12:42:10|12406.09|12406.09|12406.09|12406.09|12406.09|12406.09|12406.09|12406.09|0
1619786540000|2021-04-30 12:42:20|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|0
1619786550000|2021-04-30 12:42:30|12405.49|12405.49|12405.37|12405.37|12405.51|12405.51|12405.15|12405.15|0
1619786560000|2021-04-30 12:42:40|12405.01|12405.01|12404.49|12404.49|12405.01|12405.01|12404.49|12404.49|0
1619786570000|2021-04-30 12:42:50|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|0
1619786600000|2021-04-30 12:43:20|12403.92|12403.92|12404.04|12404.04|12404.04|12404.04|12403.92|12403.92|0
1619786610000|2021-04-30 12:43:30|12404.12|12404.12|12404.22|12404.22|12404.37|12404.37|12403.53|12403.53|0
1619786620000|2021-04-30 12:43:40|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|0
1619786630000|2021-04-30 12:43:50|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|0
1619786640000|2021-04-30 12:44:00|12405.71|12405.71|12406.61|12406.61|12407.11|12407.11|12405.71|12405.71|0
1619786650000|2021-04-30 12:44:10|12407.55|12407.55|12407.4|12407.4|12407.55|12407.55|12407.08|12407.08|0
1619786670000|2021-04-30 12:44:30|12407.2|12407.2|12407.2|12407.2|12407.2|12407.2|12407.2|12407.2|0
1619786680000|2021-04-30 12:44:40|12406.96|12406.96|12406.33|12406.33|12406.96|12406.96|12406.33|12406.33|0
1619786690000|2021-04-30 12:44:50|12406.77|12406.77|12408.03|12408.03|12408.03|12408.03|12406.77|12406.77|0
1619786700000|2021-04-30 12:45:00|12407.43|12407.43|12407.93|12407.93|12407.93|12407.93|12407.09|12407.09|0
1619786710000|2021-04-30 12:45:10|12407.8|12407.8|12407.24|12407.24|12408.05|12408.05|12406.6|12406.6|0
1619786720000|2021-04-30 12:45:20|12406.99|12406.99|12407.46|12407.46|12407.46|12407.46|12406.99|12406.99|0
1619786730000|2021-04-30 12:45:30|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|0
1619786740000|2021-04-30 12:45:40|12408.01|12408.01|12409.28|12409.28|12409.28|12409.28|12408.01|12408.01|0
1619786750000|2021-04-30 12:45:50|12409.4|12409.4|12409.89|12409.89|12409.89|12409.89|12409.4|12409.4|0
1619786760000|2021-04-30 12:46:00|12410.07|12410.07|12409.75|12409.75|12410.07|12410.07|12409.63|12409.63|0
1619786770000|2021-04-30 12:46:10|12410.22|12410.22|12410.22|12410.22|12410.22|12410.22|12410.22|12410.22|0
1619786790000|2021-04-30 12:46:30|12411.11|12411.11|12412.5|12412.5|12412.5|12412.5|12411.11|12411.11|0
1619786810000|2021-04-30 12:46:50|12411.56|12411.56|12411.09|12411.09|12411.56|12411.56|12411.09|12411.09|0
1619786820000|2021-04-30 12:47:00|12411.53|12411.53|12412.59|12412.59|12412.59|12412.59|12411.53|12411.53|0
1619786830000|2021-04-30 12:47:10|12412.92|12412.92|12413.39|12413.39|12413.39|12413.39|12412.92|12412.92|0
1619786850000|2021-04-30 12:47:30|12412.92|12412.92|12412.44|12412.44|12412.92|12412.92|12412.44|12412.44|0
1619786860000|2021-04-30 12:47:40|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|0
1619786870000|2021-04-30 12:47:50|12412.91|12412.91|12413.23|12413.23|12413.23|12413.23|12412.91|12412.91|0
1619786880000|2021-04-30 12:48:00|12413.52|12413.52|12413.68|12413.68|12413.86|12413.86|12413.52|12413.52|0
1619786890000|2021-04-30 12:48:10|12415.09|12415.09|12415.78|12415.78|12415.78|12415.78|12414.62|12414.62|0
1619786900000|2021-04-30 12:48:20|12416.14|12416.14|12416.37|12416.37|12416.37|12416.37|12416.14|12416.14|0
1619786910000|2021-04-30 12:48:30|12416.25|12416.25|12416.72|12416.72|12416.72|12416.72|12416.25|12416.25|0
1619786920000|2021-04-30 12:48:40|12417.16|12417.16|12417.54|12417.54|12417.54|12417.54|12417.16|12417.16|0
1619786930000|2021-04-30 12:48:50|12417.35|12417.35|12417.64|12417.64|12417.64|12417.64|12417.17|12417.17|0
1619786940000|2021-04-30 12:49:00|12417.45|12417.45|12417.4|12417.4|12417.77|12417.77|12417.4|12417.4|0
1619786950000|2021-04-30 12:49:10|12417.84|12417.84|12418.32|12418.32|12418.32|12418.32|12417.84|12417.84|0
1619786960000|2021-04-30 12:49:20|12417.85|12417.85|12418.17|12418.17|12418.17|12418.17|12417.85|12417.85|0
1619786970000|2021-04-30 12:49:30|12417.7|12417.7|12417.65|12417.65|12418.17|12418.17|12417.65|12417.65|0
1619786980000|2021-04-30 12:49:40|12418.59|12418.59|12418.75|12418.75|12418.75|12418.75|12418.59|12418.59|0
1619786990000|2021-04-30 12:49:50|12418.03|12418.03|12417.39|12417.39|12418.03|12418.03|12417.39|12417.39|0
1619787000000|2021-04-30 12:50:00|12416.92|12416.92|12416.82|12416.82|12417.3|12417.3|12416.78|12416.78|0
1619787010000|2021-04-30 12:50:10|12417.29|12417.29|12417.91|12417.91|12417.91|12417.91|12417.29|12417.29|0
1619787020000|2021-04-30 12:50:20|12417.98|12417.98|12420.89|12420.89|12420.89|12420.89|12417.98|12417.98|0
1619787030000|2021-04-30 12:50:30|12420.97|12420.97|12420.97|12420.97|12420.97|12420.97|12420.97|12420.97|0
1619787040000|2021-04-30 12:50:40|12420.47|12420.47|12420.37|12420.37|12420.47|12420.47|12420.28|12420.28|0
1619787050000|2021-04-30 12:50:50|12421.31|12421.31|12422.61|12422.61|12422.61|12422.61|12421.31|12421.31|0
1619787060000|2021-04-30 12:51:00|12422.75|12422.75|12422.22|12422.22|12423.3|12423.3|12421.63|12421.63|0
1619787070000|2021-04-30 12:51:10|12421.75|12421.75|12421.89|12421.89|12422.22|12422.22|12421.75|12421.75|0
1619787080000|2021-04-30 12:51:20|12422.14|12422.14|12422.04|12422.04|12422.14|12422.14|12422.04|12422.04|0
1619787090000|2021-04-30 12:51:30|12422.51|12422.51|12422.98|12422.98|12422.98|12422.98|12421.58|12421.58|0
1619787100000|2021-04-30 12:51:40|12422.04|12422.04|12427.56|12427.56|12428.97|12428.97|12421.58|12421.58|0
1619787110000|2021-04-30 12:51:50|12427.09|12427.09|12427.09|12427.09|12427.09|12427.09|12427.09|12427.09|0
1619787120000|2021-04-30 12:52:00|12427.28|12427.28|12428.54|12428.54|12428.54|12428.54|12427.28|12427.28|0
1619787130000|2021-04-30 12:52:10|12425.73|12425.73|12424.79|12424.79|12425.73|12425.73|12424.79|12424.79|0
1619787140000|2021-04-30 12:52:20|12423.85|12423.85|12424.21|12424.21|12424.21|12424.21|12423.85|12423.85|0
1619787150000|2021-04-30 12:52:30|12424.07|12424.07|12423.13|12423.13|12424.07|12424.07|12423.13|12423.13|0
1619787160000|2021-04-30 12:52:40|12423.35|12423.35|12422.66|12422.66|12423.35|12423.35|12422.66|12422.66|0
1619787170000|2021-04-30 12:52:50|12422.3|12422.3|12422.08|12422.08|12422.3|12422.3|12421.94|12421.94|0
1619787180000|2021-04-30 12:53:00|12421.7|12421.7|12421.74|12421.74|12421.74|12421.74|12421.62|12421.62|0
1619787190000|2021-04-30 12:53:10|12422.21|12422.21|12423.52|12423.52|12423.52|12423.52|12422.21|12422.21|0
1619787200000|2021-04-30 12:53:20|12423.99|12423.99|12426|12426|12426|12426|12423.99|12423.99|0
1619787210000|2021-04-30 12:53:30|12426.32|12426.32|12427.46|12427.46|12427.46|12427.46|12426.13|12426.13|0
1619787220000|2021-04-30 12:53:40|12427.78|12427.78|12428.1|12428.1|12428.42|12428.42|12427.78|12427.78|0
1619787230000|2021-04-30 12:53:50|12428.99|12428.99|12428.84|12428.84|12428.99|12428.99|12428.08|12428.08|0
1619787240000|2021-04-30 12:54:00|12428.9|12428.9|12429.63|12429.63|12429.63|12429.63|12428.9|12428.9|0
1619787250000|2021-04-30 12:54:10|12429.31|12429.31|12428.99|12428.99|12429.31|12429.31|12428.99|12428.99|0
1619787260000|2021-04-30 12:54:20|12428.27|12428.27|12429.07|12429.07|12429.07|12429.07|12428.27|12428.27|0
1619787270000|2021-04-30 12:54:30|12428.71|12428.71|12429.04|12429.04|12429.04|12429.04|12428.07|12428.07|0
1619787290000|2021-04-30 12:54:50|12428.58|12428.58|12428.58|12428.58|12428.58|12428.58|12428.58|12428.58|0
1619787300000|2021-04-30 12:55:00|12428.76|12428.76|12429.7|12429.7|12429.85|12429.85|12428.76|12428.76|0
1619787310000|2021-04-30 12:55:10|12430.5|12430.5|12433.99|12433.99|12433.99|12433.99|12430.5|12430.5|0
1619787320000|2021-04-30 12:55:20|12434.11|12434.11|12434.87|12434.87|12434.87|12434.87|12434.11|12434.11|0
1619787330000|2021-04-30 12:55:30|12435.76|12435.76|12436|12436|12436|12436|12435.76|12435.76|0
1619787340000|2021-04-30 12:55:40|12436.93|12436.93|12438.21|12438.21|12438.21|12438.21|12436.93|12436.93|0
1619787350000|2021-04-30 12:55:50|12438.68|12438.68|12438.68|12438.68|12438.68|12438.68|12438.68|12438.68|0
1619787360000|2021-04-30 12:56:00|12438.99|12438.99|12438.99|12438.99|12438.99|12438.99|12438.91|12438.91|0
1619787370000|2021-04-30 12:56:10|12439.3|12439.3|12440.05|12440.05|12440.05|12440.05|12439.3|12439.3|0
1619787380000|2021-04-30 12:56:20|12440.24|12440.24|12437.13|12437.13|12440.24|12440.24|12437.13|12437.13|0
1619787390000|2021-04-30 12:56:30|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|0
1619787400000|2021-04-30 12:56:40|12436.81|12436.81|12437.08|12437.08|12437.26|12437.26|12436.79|12436.79|0
1619787410000|2021-04-30 12:56:50|12437.32|12437.32|12434.59|12434.59|12437.47|12437.47|12434.59|12434.59|0
1619787420000|2021-04-30 12:57:00|12434.96|12434.96|12434.56|12434.56|12434.96|12434.96|12434.12|12434.12|0
1619787430000|2021-04-30 12:57:10|12435.36|12435.36|12435.8|12435.8|12435.8|12435.8|12435.36|12435.36|0
1619787440000|2021-04-30 12:57:20|12435.33|12435.33|12435.64|12435.64|12435.64|12435.64|12435.33|12435.33|0
1619787450000|2021-04-30 12:57:30|12435.83|12435.83|12435.93|12435.93|12435.93|12435.93|12435.83|12435.83|0
1619787460000|2021-04-30 12:57:40|12436.73|12436.73|12437.34|12437.34|12437.88|12437.88|12436.73|12436.73|0
1619787470000|2021-04-30 12:57:50|12437.16|12437.16|12436.68|12436.68|12437.16|12437.16|12436.68|12436.68|0
1619787480000|2021-04-30 12:58:00|12436.76|12436.76|12436.72|12436.72|12436.76|12436.76|12436.29|12436.29|0
1619787490000|2021-04-30 12:58:10|12436.57|12436.57|12435.9|12435.9|12437.14|12437.14|12435.9|12435.9|0
1619787500000|2021-04-30 12:58:20|12435|12435|12434.86|12434.86|12435|12435|12434.11|12434.11|0
1619787510000|2021-04-30 12:58:30|12434.96|12434.96|12433.28|12433.28|12434.96|12434.96|12433.28|12433.28|0
1619787530000|2021-04-30 12:58:50|12432.38|12432.38|12432.7|12432.7|12432.7|12432.7|12432.38|12432.38|0
1619787540000|2021-04-30 12:59:00|12432.09|12432.09|12432.41|12432.41|12432.41|12432.41|12432.09|12432.09|0
1619787560000|2021-04-30 12:59:20|12432.26|12432.26|12433.11|12433.11|12433.11|12433.11|12432.26|12432.26|0
1619787570000|2021-04-30 12:59:30|12433.37|12433.37|12433.17|12433.17|12433.64|12433.64|12433.17|12433.17|0
1619787580000|2021-04-30 12:59:40|12433.97|12433.97|12432.87|12432.87|12434.39|12434.39|12432.78|12432.78|0
1619787590000|2021-04-30 12:59:50|12433.18|12433.18|12433|12433|12433.18|12433.18|12433|12433|0
1619787600000|2021-04-30 13:00:00|12433.44|12433.44|12433.44|12433.44|12433.44|12433.44|12433.44|12433.44|0
1619787610000|2021-04-30 13:00:10|12432.76|12432.76|12432.81|12432.81|12432.81|12432.81|12432.44|12432.44|0
1619787620000|2021-04-30 13:00:20|12432.9|12432.9|12432.75|12432.75|12432.9|12432.9|12432.75|12432.75|0
1619787630000|2021-04-30 13:00:30|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|0
1619787640000|2021-04-30 13:00:40|12432.71|12432.71|12433.96|12433.96|12433.96|12433.96|12432.71|12432.71|0
1619787660000|2021-04-30 13:01:00|12434.11|12434.11|12434.11|12434.11|12434.11|12434.11|12434.11|12434.11|0
1619787670000|2021-04-30 13:01:10|12433.19|12433.19|12433.33|12433.33|12433.49|12433.49|12432.88|12432.88|0
1619787680000|2021-04-30 13:01:20|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|0
1619787690000|2021-04-30 13:01:30|12433.39|12433.39|12433.56|12433.56|12433.56|12433.56|12433.39|12433.39|0
1619787700000|2021-04-30 13:01:40|12433.47|12433.47|12433.7|12433.7|12433.7|12433.7|12433.47|12433.47|0
1619787720000|2021-04-30 13:02:00|12434.07|12434.07|12434.58|12434.58|12434.72|12434.72|12434.07|12434.07|0
1619787730000|2021-04-30 13:02:10|12434.73|12434.73|12435.3|12435.3|12435.3|12435.3|12434.73|12434.73|0
1619787740000|2021-04-30 13:02:20|12434.91|12434.91|12434.73|12434.73|12434.91|12434.91|12434.73|12434.73|0
1619787750000|2021-04-30 13:02:30|12435.09|12435.09|12435.17|12435.17|12435.17|12435.17|12435.09|12435.09|0
1619787760000|2021-04-30 13:02:40|12435.28|12435.28|12435.22|12435.22|12435.43|12435.43|12435.07|12435.07|0
1619787770000|2021-04-30 13:02:50|12435.03|12435.03|12430.93|12430.93|12435.03|12435.03|12430.93|12430.93|0
1619787780000|2021-04-30 13:03:00|12430.46|12430.46|12428.28|12428.28|12431.33|12431.33|12428.28|12428.28|0
1619787790000|2021-04-30 13:03:10|12428.5|12428.5|12428.94|12428.94|12428.94|12428.94|12428.5|12428.5|0
1619787800000|2021-04-30 13:03:20|12428.68|12428.68|12428.38|12428.38|12428.68|12428.68|12428.38|12428.38|0
1619787810000|2021-04-30 13:03:30|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1619787820000|2021-04-30 13:03:40|12427.89|12427.89|12427.29|12427.29|12427.89|12427.89|12427.29|12427.29|0
1619787830000|2021-04-30 13:03:50|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|0
1619787840000|2021-04-30 13:04:00|12425.96|12425.96|12425.52|12425.52|12425.96|12425.96|12425.52|12425.52|0
1619787850000|2021-04-30 13:04:10|12424.72|12424.72|12425.66|12425.66|12425.84|12425.84|12424.72|12424.72|0
1619787860000|2021-04-30 13:04:20|12426.04|12426.04|12426.93|12426.93|12426.93|12426.93|12426.04|12426.04|0
1619787870000|2021-04-30 13:04:30|12426.49|12426.49|12426.17|12426.17|12426.49|12426.49|12425.73|12425.73|0
1619787880000|2021-04-30 13:04:40|12425.85|12425.85|12425.21|12425.21|12425.85|12425.85|12425.21|12425.21|0
1619787890000|2021-04-30 13:04:50|12425.66|12425.66|12426.46|12426.46|12426.55|12426.55|12425.66|12425.66|0
1619787900000|2021-04-30 13:05:00|12426.37|12426.37|12425.59|12425.59|12426.37|12426.37|12425.59|12425.59|0
1619787910000|2021-04-30 13:05:10|12425.79|12425.79|12426.09|12426.09|12426.24|12426.24|12425.79|12425.79|0
1619787930000|2021-04-30 13:05:30|12425.9|12425.9|12425.39|12425.39|12426.28|12426.28|12425.39|12425.39|0
1619787940000|2021-04-30 13:05:40|12425.57|12425.57|12424.57|12424.57|12425.76|12425.76|12424.57|12424.57|0
1619787960000|2021-04-30 13:06:00|12424.7|12424.7|12425.17|12425.17|12425.43|12425.43|12424.7|12424.7|0
1619787970000|2021-04-30 13:06:10|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|0
1619787980000|2021-04-30 13:06:20|12426.27|12426.27|12426.15|12426.15|12426.59|12426.59|12426.15|12426.15|0
1619788010000|2021-04-30 13:06:50|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1619788020000|2021-04-30 13:07:00|12426.17|12426.17|12425.71|12425.71|12426.17|12426.17|12425.71|12425.71|0
1619788030000|2021-04-30 13:07:10|12425.55|12425.55|12425.4|12425.4|12425.55|12425.55|12425.4|12425.4|0
1619788040000|2021-04-30 13:07:20|12424.79|12424.79|12424.34|12424.34|12424.79|12424.79|12424.34|12424.34|0
1619788050000|2021-04-30 13:07:30|12424.78|12424.78|12424.78|12424.78|12424.78|12424.78|12424.78|12424.78|0
1619788060000|2021-04-30 13:07:40|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|0
1619788070000|2021-04-30 13:07:50|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|0
1619788080000|2021-04-30 13:08:00|12425.25|12425.25|12424.95|12424.95|12425.25|12425.25|12424.95|12424.95|0
1619788090000|2021-04-30 13:08:10|12424.76|12424.76|12422.86|12422.86|12424.76|12424.76|12422.86|12422.86|0
1619788110000|2021-04-30 13:08:30|12423|12423|12423.38|12423.38|12423.38|12423.38|12422.7|12422.7|0
1619788120000|2021-04-30 13:08:40|12423.78|12423.78|12422.88|12422.88|12423.78|12423.78|12422.88|12422.88|0
1619788130000|2021-04-30 13:08:50|12422.76|12422.76|12422.52|12422.52|12422.76|12422.76|12422.52|12422.52|0
1619788140000|2021-04-30 13:09:00|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|0
1619788150000|2021-04-30 13:09:10|12423.61|12423.61|12425.26|12425.26|12425.37|12425.37|12423.61|12423.61|0
1619788160000|2021-04-30 13:09:20|12425.15|12425.15|12425.15|12425.15|12425.15|12425.15|12425.15|12425.15|0
1619788170000|2021-04-30 13:09:30|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|0
1619788180000|2021-04-30 13:09:40|12424.41|12424.41|12424.41|12424.41|12424.41|12424.41|12424.41|12424.41|0
1619788190000|2021-04-30 13:09:50|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|0
1619788200000|2021-04-30 13:10:00|12425.47|12425.47|12425.79|12425.79|12425.79|12425.79|12425.47|12425.47|0
1619788210000|2021-04-30 13:10:10|12425.49|12425.49|12425.49|12425.49|12425.49|12425.49|12425.49|12425.49|0
1619788220000|2021-04-30 13:10:20|12425.34|12425.34|12424.9|12424.9|12425.34|12425.34|12424.9|12424.9|0
1619788230000|2021-04-30 13:10:30|12425.2|12425.2|12425.53|12425.53|12425.53|12425.53|12425.2|12425.2|0
1619788240000|2021-04-30 13:10:40|12425.72|12425.72|12425.91|12425.91|12425.91|12425.91|12425.72|12425.72|0
1619788260000|2021-04-30 13:11:00|12426.27|12426.27|12426.49|12426.49|12426.49|12426.49|12426.27|12426.27|0
1619788270000|2021-04-30 13:11:10|12426.93|12426.93|12427.82|12427.82|12427.82|12427.82|12426.93|12426.93|0
1619788280000|2021-04-30 13:11:20|12427.38|12427.38|12427.38|12427.38|12427.38|12427.38|12427.38|12427.38|0
1619788290000|2021-04-30 13:11:30|12427.74|12427.74|12428.63|12428.63|12428.63|12428.63|12427.74|12427.74|0
1619788300000|2021-04-30 13:11:40|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|0
1619788310000|2021-04-30 13:11:50|12428.26|12428.26|12428.51|12428.51|12428.51|12428.51|12428.26|12428.26|0
1619788320000|2021-04-30 13:12:00|12428.62|12428.62|12428.17|12428.17|12428.62|12428.62|12428.17|12428.17|0
1619788370000|2021-04-30 13:12:50|12428.61|12428.61|12429.53|12429.53|12429.53|12429.53|12428.61|12428.61|0
1619788380000|2021-04-30 13:13:00|12429.68|12429.68|12429.49|12429.49|12429.68|12429.68|12429.49|12429.49|0
1619788390000|2021-04-30 13:13:10|12429.68|12429.68|12429.67|12429.67|12429.68|12429.68|12429.37|12429.37|0
1619788400000|2021-04-30 13:13:20|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|0
1619788410000|2021-04-30 13:13:30|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|0
1619788440000|2021-04-30 13:14:00|12430.73|12430.73|12431.84|12431.84|12432.06|12432.06|12430.73|12430.73|0
1619788450000|2021-04-30 13:14:10|12431.39|12431.39|12432.49|12432.49|12432.49|12432.49|12431.39|12431.39|0
1619788460000|2021-04-30 13:14:20|12432.59|12432.59|12432.84|12432.84|12432.92|12432.92|12432.59|12432.59|0
1619788470000|2021-04-30 13:14:30|12432.69|12432.69|12432.54|12432.54|12432.69|12432.69|12432.39|12432.39|0
1619788480000|2021-04-30 13:14:40|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|0
1619788490000|2021-04-30 13:14:50|12432.47|12432.47|12433.06|12433.06|12433.06|12433.06|12432.47|12432.47|0
1619788500000|2021-04-30 13:15:00|12432.84|12432.84|12433.28|12433.28|12433.94|12433.94|12432.84|12432.84|0
1619788510000|2021-04-30 13:15:10|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|0
1619788520000|2021-04-30 13:15:20|12433.3|12433.3|12433.3|12433.3|12433.3|12433.3|12433.3|12433.3|0
1619788530000|2021-04-30 13:15:30|12433.68|12433.68|12433.68|12433.68|12433.68|12433.68|12433.68|12433.68|0
1619788540000|2021-04-30 13:15:40|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|0
1619788550000|2021-04-30 13:15:50|12434.02|12434.02|12434.17|12434.17|12434.17|12434.17|12433.93|12433.93|0
1619788560000|2021-04-30 13:16:00|12434.49|12434.49|12433.85|12433.85|12434.49|12434.49|12433.85|12433.85|0
1619788570000|2021-04-30 13:16:10|12433.7|12433.7|12433.06|12433.06|12433.7|12433.7|12433.06|12433.06|0
1619788590000|2021-04-30 13:16:30|12432.34|12432.34|12432.02|12432.02|12432.34|12432.34|12432.02|12432.02|0
1619788600000|2021-04-30 13:16:40|12431.36|12431.36|12431.06|12431.06|12431.36|12431.36|12431.06|12431.06|0
1619788610000|2021-04-30 13:16:50|12430.7|12430.7|12430.82|12430.82|12430.82|12430.82|12430.7|12430.7|0
1619788620000|2021-04-30 13:17:00|12430.02|12430.02|12429.87|12429.87|12430.02|12430.02|12429.87|12429.87|0
1619788650000|2021-04-30 13:17:30|12429.96|12429.96|12430.12|12430.12|12430.12|12430.12|12429.96|12429.96|0
1619788660000|2021-04-30 13:17:40|12430.49|12430.49|12430.49|12430.49|12430.49|12430.49|12430.49|12430.49|0
1619788680000|2021-04-30 13:18:00|12431.38|12431.38|12431.79|12431.79|12431.79|12431.79|12431.38|12431.38|0
1619788690000|2021-04-30 13:18:10|12431.87|12431.87|12432.4|12432.4|12432.4|12432.4|12431.87|12431.87|0
1619788700000|2021-04-30 13:18:20|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|0
1619788720000|2021-04-30 13:18:40|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|0
1619788730000|2021-04-30 13:18:50|12432.24|12432.24|12432.67|12432.67|12432.67|12432.67|12432.24|12432.24|0
1619788750000|2021-04-30 13:19:10|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|0
1619788760000|2021-04-30 13:19:20|12432.67|12432.67|12432.63|12432.63|12432.78|12432.78|12432.63|12432.63|0
1619788770000|2021-04-30 13:19:30|12432.79|12432.79|12433.74|12433.74|12433.74|12433.74|12432.79|12432.79|0
1619788780000|2021-04-30 13:19:40|12433.84|12433.84|12432.89|12432.89|12433.93|12433.93|12432.89|12432.89|0
1619788800000|2021-04-30 13:20:00|12433.19|12433.19|12434.03|12434.03|12434.03|12434.03|12432.53|12432.53|0
1619788820000|2021-04-30 13:20:20|12434.79|12434.79|12434.82|12434.82|12434.98|12434.98|12434.51|12434.51|0
1619788830000|2021-04-30 13:20:30|12435.2|12435.2|12435.01|12435.01|12435.2|12435.2|12435.01|12435.01|0
1619788840000|2021-04-30 13:20:40|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1619788850000|2021-04-30 13:20:50|12436.01|12436.01|12439.36|12439.36|12439.43|12439.43|12436.01|12436.01|0
1619788860000|2021-04-30 13:21:00|12439.68|12439.68|12439.01|12439.01|12440.62|12440.62|12439.01|12439.01|0
1619788870000|2021-04-30 13:21:10|12439.46|12439.46|12439.77|12439.77|12439.77|12439.77|12439.33|12439.33|0
1619788880000|2021-04-30 13:21:20|12439.96|12439.96|12440.97|12440.97|12440.97|12440.97|12439.96|12439.96|0
1619788890000|2021-04-30 13:21:30|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|0
1619788900000|2021-04-30 13:21:40|12441.08|12441.08|12441.26|12441.26|12441.26|12441.26|12441.08|12441.08|0
1619788920000|2021-04-30 13:22:00|12441.35|12441.35|12441.35|12441.35|12441.35|12441.35|12441.35|12441.35|0
1619788930000|2021-04-30 13:22:10|12441.54|12441.54|12442.75|12442.75|12442.75|12442.75|12441.54|12441.54|0
1619788940000|2021-04-30 13:22:20|12443.07|12443.07|12443.19|12443.19|12443.43|12443.43|12443.07|12443.07|0
1619788960000|2021-04-30 13:22:40|12443.66|12443.66|12444.24|12444.24|12444.24|12444.24|12443.66|12443.66|0
1619788980000|2021-04-30 13:23:00|12445.04|12445.04|12446.21|12446.21|12446.21|12446.21|12445.04|12445.04|0
1619788990000|2021-04-30 13:23:10|12446.32|12446.32|12446.53|12446.53|12446.64|12446.64|12446.32|12446.32|0
1619789010000|2021-04-30 13:23:30|12446.61|12446.61|12447.05|12447.05|12447.05|12447.05|12446.61|12446.61|0
1619789020000|2021-04-30 13:23:40|12447.2|12447.2|12447.33|12447.33|12447.77|12447.77|12447.2|12447.2|0
1619789030000|2021-04-30 13:23:50|12448.13|12448.13|12449.15|12449.15|12449.15|12449.15|12448.13|12448.13|0
1619789040000|2021-04-30 13:24:00|12448.7|12448.7|12447.98|12447.98|12449.15|12449.15|12447.39|12447.39|0
1619789050000|2021-04-30 13:24:10|12448.11|12448.11|12448.11|12448.11|12448.11|12448.11|12448.11|12448.11|0
1619789060000|2021-04-30 13:24:20|12448.03|12448.03|12448.52|12448.52|12448.6|12448.6|12448.03|12448.03|0
1619789070000|2021-04-30 13:24:30|12447.85|12447.85|12447.64|12447.64|12447.85|12447.85|12447.64|12447.64|0
1619789080000|2021-04-30 13:24:40|12447.99|12447.99|12448.34|12448.34|12448.34|12448.34|12447.99|12447.99|0
1619789090000|2021-04-30 13:24:50|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|0
1619789100000|2021-04-30 13:25:00|12447.63|12447.63|12447.82|12447.82|12447.82|12447.82|12447.63|12447.63|0
1619789110000|2021-04-30 13:25:10|12447.64|12447.64|12447.72|12447.72|12447.82|12447.82|12447.64|12447.64|0
1619789130000|2021-04-30 13:25:30|12447.63|12447.63|12447.6|12447.6|12447.97|12447.97|12447.6|12447.6|0
1619789150000|2021-04-30 13:25:50|12447.3|12447.3|12446.43|12446.43|12447.3|12447.3|12446.43|12446.43|0
1619789160000|2021-04-30 13:26:00|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|0
1619789170000|2021-04-30 13:26:10|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|0
1619789180000|2021-04-30 13:26:20|12445.97|12445.97|12445.97|12445.97|12445.97|12445.97|12445.97|12445.97|0
1619789190000|2021-04-30 13:26:30|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|0
1619789200000|2021-04-30 13:26:40|12446|12446|12446.36|12446.36|12446.36|12446.36|12446|12446|0
1619789210000|2021-04-30 13:26:50|12446.01|12446.01|12446.61|12446.61|12446.61|12446.61|12446.01|12446.01|0
1619789220000|2021-04-30 13:27:00|12446.8|12446.8|12446.72|12446.72|12447.12|12447.12|12446.72|12446.72|0
1619789240000|2021-04-30 13:27:20|12447.08|12447.08|12446.45|12446.45|12447.08|12447.08|12446.45|12446.45|0
1619789250000|2021-04-30 13:27:30|12446.81|12446.81|12448.08|12448.08|12448.08|12448.08|12446.81|12446.81|0
1619789260000|2021-04-30 13:27:40|12448.4|12448.4|12449.05|12449.05|12449.05|12449.05|12448.4|12448.4|0
1619789270000|2021-04-30 13:27:50|12448.45|12448.45|12447.8|12447.8|12448.57|12448.57|12447.8|12447.8|0
1619789280000|2021-04-30 13:28:00|12447.5|12447.5|12445.67|12445.67|12447.5|12447.5|12445.67|12445.67|0
1619789290000|2021-04-30 13:28:10|12445.9|12445.9|12445.1|12445.1|12446.05|12446.05|12445.1|12445.1|0
1619789300000|2021-04-30 13:28:20|12445.35|12445.35|12444.25|12444.25|12445.35|12445.35|12444.25|12444.25|0
1619789310000|2021-04-30 13:28:30|12444.11|12444.11|12444.05|12444.05|12444.19|12444.19|12443.96|12443.96|0
1619789320000|2021-04-30 13:28:40|12443.83|12443.83|12443.83|12443.83|12443.94|12443.94|12443.83|12443.83|0
1619789340000|2021-04-30 13:29:00|12443.6|12443.6|12443.83|12443.83|12443.83|12443.83|12443.6|12443.6|0
1619789350000|2021-04-30 13:29:10|12443.37|12443.37|12444.12|12444.12|12444.26|12444.26|12443.37|12443.37|0
1619789360000|2021-04-30 13:29:20|12443.89|12443.89|12443.42|12443.42|12443.89|12443.89|12443.42|12443.42|0
1619789370000|2021-04-30 13:29:30|12443.1|12443.1|12443.29|12443.29|12443.29|12443.29|12443.1|12443.1|0
1619789390000|2021-04-30 13:29:50|12443.14|12443.14|12443.91|12443.91|12443.91|12443.91|12443.14|12443.14|0
1619789400000|2021-04-30 13:30:00|12443.46|12443.46|12441.81|12441.81|12443.55|12443.55|12441.21|12441.21|0
1619789410000|2021-04-30 13:30:10|12442.61|12442.61|12444.21|12444.21|12444.21|12444.21|12442.61|12442.61|0
1619789420000|2021-04-30 13:30:20|12444.3|12444.3|12444.66|12444.66|12444.66|12444.66|12444.3|12444.3|0
1619789430000|2021-04-30 13:30:30|12444.37|12444.37|12444.33|12444.33|12444.48|12444.48|12443.89|12443.89|0
1619789440000|2021-04-30 13:30:40|12444.21|12444.21|12444|12444|12444.45|12444.45|12444|12444|0
1619789450000|2021-04-30 13:30:50|12443.68|12443.68|12441.46|12441.46|12443.68|12443.68|12441.46|12441.46|0
1619789460000|2021-04-30 13:31:00|12441.6|12441.6|12442.91|12442.91|12442.91|12442.91|12441.46|12441.46|0
1619789470000|2021-04-30 13:31:10|12443.71|12443.71|12446.8|12446.8|12446.8|12446.8|12443.71|12443.71|0
1619789480000|2021-04-30 13:31:20|12446.91|12446.91|12447.07|12447.07|12447.07|12447.07|12446.91|12446.91|0
1619789490000|2021-04-30 13:31:30|12447.7|12447.7|12447.8|12447.8|12447.8|12447.8|12447.7|12447.7|0
1619789510000|2021-04-30 13:31:50|12447.89|12447.89|12448.52|12448.52|12448.52|12448.52|12447.89|12447.89|0
1619789520000|2021-04-30 13:32:00|12448.84|12448.84|12451.88|12451.88|12451.88|12451.88|12448.84|12448.84|0
1619789530000|2021-04-30 13:32:10|12452.32|12452.32|12452.47|12452.47|12452.47|12452.47|12452.32|12452.32|0
1619789540000|2021-04-30 13:32:20|12452.37|12452.37|12452.16|12452.16|12452.37|12452.37|12452.04|12452.04|0
1619789550000|2021-04-30 13:32:30|12451.96|12451.96|12452.26|12452.26|12452.26|12452.26|12451.96|12451.96|0
1619789560000|2021-04-30 13:32:40|12452.55|12452.55|12453.32|12453.32|12453.32|12453.32|12452.55|12452.55|0
1619789570000|2021-04-30 13:32:50|12453|12453|12454.44|12454.44|12454.44|12454.44|12453|12453|0
1619789580000|2021-04-30 13:33:00|12454.73|12454.73|12455.02|12455.02|12455.02|12455.02|12454.73|12454.73|0
1619789590000|2021-04-30 13:33:10|12455.21|12455.21|12455.5|12455.5|12455.64|12455.64|12455.21|12455.21|0
1619789600000|2021-04-30 13:33:20|12455.61|12455.61|12454.72|12454.72|12455.61|12455.61|12454.72|12454.72|0
1619789610000|2021-04-30 13:33:30|12454.8|12454.8|12454.92|12454.92|12454.92|12454.92|12454.8|12454.8|0
1619789620000|2021-04-30 13:33:40|12455.37|12455.37|12455.81|12455.81|12455.81|12455.81|12455.37|12455.37|0
1619789630000|2021-04-30 13:33:50|12456|12456|12456|12456|12456.53|12456.53|12456|12456|0
1619789640000|2021-04-30 13:34:00|12456.24|12456.24|12457.32|12457.32|12457.95|12457.95|12456.24|12456.24|0
1619789650000|2021-04-30 13:34:10|12457.13|12457.13|12456.62|12456.62|12457.13|12457.13|12456.26|12456.26|0
1619789660000|2021-04-30 13:34:20|12456.47|12456.47|12457.88|12457.88|12457.88|12457.88|12456.47|12456.47|0
1619789680000|2021-04-30 13:34:40|12457.57|12457.57|12457.27|12457.27|12457.57|12457.57|12456.98|12456.98|0
1619789690000|2021-04-30 13:34:50|12457.46|12457.46|12458.25|12458.25|12458.25|12458.25|12457.46|12457.46|0
1619789700000|2021-04-30 13:35:00|12458.44|12458.44|12459.13|12459.13|12459.13|12459.13|12458.26|12458.26|0
1619789710000|2021-04-30 13:35:10|12459.23|12459.23|12459.35|12459.35|12459.35|12459.35|12459.23|12459.23|0
1619789720000|2021-04-30 13:35:20|12459.67|12459.67|12460.8|12460.8|12460.8|12460.8|12459.67|12459.67|0
1619789730000|2021-04-30 13:35:30|12461.27|12461.27|12463.14|12463.14|12463.14|12463.14|12461.05|12461.05|0
1619789740000|2021-04-30 13:35:40|12463.58|12463.58|12464.33|12464.33|12464.33|12464.33|12463.58|12463.58|0
1619789750000|2021-04-30 13:35:50|12464.65|12464.65|12463.96|12463.96|12464.65|12464.65|12463.96|12463.96|0
1619789760000|2021-04-30 13:36:00|12463.84|12463.84|12463.18|12463.18|12464.15|12464.15|12463.18|12463.18|0
1619789770000|2021-04-30 13:36:10|12463.03|12463.03|12464.77|12464.77|12464.77|12464.77|12463.03|12463.03|0
1619789780000|2021-04-30 13:36:20|12464.33|12464.33|12463.43|12463.43|12464.77|12464.77|12463.43|12463.43|0
1619789790000|2021-04-30 13:36:30|12463.35|12463.35|12462.46|12462.46|12463.35|12463.35|12462.37|12462.37|0
1619789800000|2021-04-30 13:36:40|12462.23|12462.23|12462.23|12462.23|12462.23|12462.23|12462.23|12462.23|0
1619789810000|2021-04-30 13:36:50|12461.86|12461.86|12462.05|12462.05|12462.05|12462.05|12461.86|12461.86|0
1619789820000|2021-04-30 13:37:00|12462.32|12462.32|12463.13|12463.13|12463.13|12463.13|12462.32|12462.32|0
1619789830000|2021-04-30 13:37:10|12463.49|12463.49|12462.16|12462.16|12463.96|12463.96|12462.16|12462.16|0
1619789840000|2021-04-30 13:37:20|12462.31|12462.31|12462.71|12462.71|12462.95|12462.95|12462.16|12462.16|0
1619789850000|2021-04-30 13:37:30|12462.59|12462.59|12460.88|12460.88|12462.59|12462.59|12460.88|12460.88|0
1619789860000|2021-04-30 13:37:40|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|0
1619789870000|2021-04-30 13:37:50|12461.19|12461.19|12461.28|12461.28|12461.51|12461.51|12461.19|12461.19|0
1619789880000|2021-04-30 13:38:00|12461.6|12461.6|12462.54|12462.54|12462.54|12462.54|12461.6|12461.6|0
1619789890000|2021-04-30 13:38:10|12462.35|12462.35|12461.2|12461.2|12462.35|12462.35|12461.2|12461.2|0
1619789900000|2021-04-30 13:38:20|12461.03|12461.03|12461.03|12461.03|12461.03|12461.03|12461.03|12461.03|0
1619789920000|2021-04-30 13:38:40|12461.18|12461.18|12461.18|12461.18|12461.18|12461.18|12461.18|12461.18|0
1619789930000|2021-04-30 13:38:50|12460.99|12460.99|12460.62|12460.62|12460.99|12460.99|12460.62|12460.62|0
1619789940000|2021-04-30 13:39:00|12460.24|12460.24|12460.07|12460.07|12460.24|12460.24|12459.51|12459.51|0
1619789950000|2021-04-30 13:39:10|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|0
1619789960000|2021-04-30 13:39:20|12460.44|12460.44|12459.27|12459.27|12460.44|12460.44|12459.27|12459.27|0
1619789970000|2021-04-30 13:39:30|12459.49|12459.49|12459.51|12459.51|12459.51|12459.51|12459.05|12459.05|0
1619789980000|2021-04-30 13:39:40|12459.15|12459.15|12459.15|12459.15|12459.15|12459.15|12459.15|12459.15|0
1619789990000|2021-04-30 13:39:50|12458.51|12458.51|12457.75|12457.75|12458.51|12458.51|12457.75|12457.75|0
1619790000000|2021-04-30 13:40:00|12457.28|12457.28|12456.44|12456.44|12457.28|12457.28|12456.44|12456.44|0
1619790010000|2021-04-30 13:40:10|12456.76|12456.76|12455.65|12455.65|12456.76|12456.76|12455.65|12455.65|0
1619790020000|2021-04-30 13:40:20|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|0
1619790030000|2021-04-30 13:40:30|12455.75|12455.75|12457.31|12457.31|12457.31|12457.31|12455.75|12455.75|0
1619790040000|2021-04-30 13:40:40|12457.4|12457.4|12457.17|12457.17|12457.4|12457.4|12457.15|12457.15|0
1619790050000|2021-04-30 13:40:50|12457.25|12457.25|12457.36|12457.36|12457.36|12457.36|12456.8|12456.8|0
1619790060000|2021-04-30 13:41:00|12457.8|12457.8|12457.88|12457.88|12457.88|12457.88|12457.44|12457.44|0
1619790070000|2021-04-30 13:41:10|12458.32|12458.32|12458.4|12458.4|12458.4|12458.4|12458.32|12458.32|0
1619790080000|2021-04-30 13:41:20|12458.7|12458.7|12458.55|12458.55|12458.7|12458.7|12458.55|12458.55|0
1619790090000|2021-04-30 13:41:30|12458.36|12458.36|12460.68|12460.68|12460.68|12460.68|12458.36|12458.36|0
1619790100000|2021-04-30 13:41:40|12461|12461|12461.95|12461.95|12461.95|12461.95|12461|12461|0
1619790110000|2021-04-30 13:41:50|12461.8|12461.8|12463.27|12463.27|12463.27|12463.27|12461.8|12461.8|0
1619790120000|2021-04-30 13:42:00|12463.74|12463.74|12466.17|12466.17|12466.17|12466.17|12463.74|12463.74|0
1619790130000|2021-04-30 13:42:10|12465.7|12465.7|12466.42|12466.42|12466.42|12466.42|12465.7|12465.7|0
1619790140000|2021-04-30 13:42:20|12466.2|12466.2|12466.2|12466.2|12466.2|12466.2|12466.2|12466.2|0
1619790150000|2021-04-30 13:42:30|12466.27|12466.27|12467.27|12467.27|12467.27|12467.27|12466.27|12466.27|0
1619790160000|2021-04-30 13:42:40|12467.71|12467.71|12468.39|12468.39|12468.39|12468.39|12467.71|12467.71|0
1619790170000|2021-04-30 13:42:50|12467.59|12467.59|12466.62|12466.62|12467.59|12467.59|12466.62|12466.62|0
1619790190000|2021-04-30 13:43:10|12467.05|12467.05|12467.62|12467.62|12467.74|12467.74|12467.05|12467.05|0
1619790200000|2021-04-30 13:43:20|12467.5|12467.5|12467.5|12467.5|12467.5|12467.5|12467.5|12467.5|0
1619790220000|2021-04-30 13:43:40|12467.65|12467.65|12468.24|12468.24|12468.24|12468.24|12467.65|12467.65|0
1619790230000|2021-04-30 13:43:50|12468.43|12468.43|12470.51|12470.51|12470.51|12470.51|12468.43|12468.43|0
1619790240000|2021-04-30 13:44:00|12470.36|12470.36|12470.26|12470.26|12470.45|12470.45|12470.26|12470.26|0
1619790250000|2021-04-30 13:44:10|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|0
1619790260000|2021-04-30 13:44:20|12473.03|12473.03|12472.36|12472.36|12473.03|12473.03|12472.12|12472.12|0
1619790270000|2021-04-30 13:44:30|12471.56|12471.56|12471.56|12471.56|12471.56|12471.56|12471.56|12471.56|0
1619790280000|2021-04-30 13:44:40|12471.75|12471.75|12471.55|12471.55|12471.9|12471.9|12471.55|12471.55|0
1619790300000|2021-04-30 13:45:00|12471.64|12471.64|12471.94|12471.94|12472.06|12472.06|12471.64|12471.64|0
1619790310000|2021-04-30 13:45:10|12472.7|12472.7|12474.42|12474.42|12474.42|12474.42|12472.7|12472.7|0
1619790320000|2021-04-30 13:45:20|12473.95|12473.95|12473.17|12473.17|12473.95|12473.95|12473.17|12473.17|0
1619790330000|2021-04-30 13:45:30|12473.08|12473.08|12473.77|12473.77|12473.77|12473.77|12472.88|12472.88|0
1619790340000|2021-04-30 13:45:40|12474.02|12474.02|12473.92|12473.92|12474.02|12474.02|12473.92|12473.92|0
1619790350000|2021-04-30 13:45:50|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|0
1619790360000|2021-04-30 13:46:00|12473.92|12473.92|12473.49|12473.49|12474.36|12474.36|12473.49|12473.49|0
1619790370000|2021-04-30 13:46:10|12473.57|12473.57|12472.63|12472.63|12473.57|12473.57|12472.16|12472.16|0
1619790380000|2021-04-30 13:46:20|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|0
1619790390000|2021-04-30 13:46:30|12473.29|12473.29|12473.44|12473.44|12473.44|12473.44|12473.29|12473.29|0
1619790400000|2021-04-30 13:46:40|12473.9|12473.9|12473.75|12473.75|12473.93|12473.93|12473.53|12473.53|0
1619790410000|2021-04-30 13:46:50|12473.67|12473.67|12474.97|12474.97|12474.97|12474.97|12473.67|12473.67|0
1619790420000|2021-04-30 13:47:00|12475.44|12475.44|12474.76|12474.76|12475.44|12475.44|12474.76|12474.76|0
1619790430000|2021-04-30 13:47:10|12476.16|12476.16|12479.44|12479.44|12479.44|12479.44|12476.08|12476.08|0
1619790440000|2021-04-30 13:47:20|12479.88|12479.88|12480.05|12480.05|12480.05|12480.05|12479.88|12479.88|0
1619790450000|2021-04-30 13:47:30|12480.19|12480.19|12480.44|12480.44|12480.9|12480.9|12480.19|12480.19|0
1619790460000|2021-04-30 13:47:40|12481.05|12481.05|12481.7|12481.7|12481.93|12481.93|12481.05|12481.05|0
1619790470000|2021-04-30 13:47:50|12481.85|12481.85|12482.07|12482.07|12482.07|12482.07|12481.85|12481.85|0
1619790480000|2021-04-30 13:48:00|12482.39|12482.39|12484.29|12484.29|12484.29|12484.29|12482.39|12482.39|0
1619790490000|2021-04-30 13:48:10|12484.19|12484.19|12484.19|12484.19|12484.19|12484.19|12484.19|12484.19|0
1619790500000|2021-04-30 13:48:20|12483.72|12483.72|12482.12|12482.12|12483.72|12483.72|12482.12|12482.12|0
1619790530000|2021-04-30 13:48:50|12482.56|12482.56|12481.99|12481.99|12482.56|12482.56|12481.86|12481.86|0
1619790540000|2021-04-30 13:49:00|12482.18|12482.18|12482.35|12482.35|12482.35|12482.35|12482.18|12482.18|0
1619790550000|2021-04-30 13:49:10|12481.07|12481.07|12481.22|12481.22|12481.58|12481.58|12481.07|12481.07|0
1619790560000|2021-04-30 13:49:20|12480.58|12480.58|12480.76|12480.76|12480.76|12480.76|12480.58|12480.58|0
1619790570000|2021-04-30 13:49:30|12480.53|12480.53|12479.56|12479.56|12480.53|12480.53|12479.56|12479.56|0
1619790580000|2021-04-30 13:49:40|12479.41|12479.41|12480.02|12480.02|12480.02|12480.02|12479.41|12479.41|0
1619790590000|2021-04-30 13:49:50|12480.34|12480.34|12481.21|12481.21|12481.21|12481.21|12480.34|12480.34|0
1619790600000|2021-04-30 13:50:00|12481.73|12481.73|12481.67|12481.67|12482.13|12482.13|12481.67|12481.67|0
1619790610000|2021-04-30 13:50:10|12482.11|12482.11|12482.11|12482.11|12482.11|12482.11|12482.11|12482.11|0
1619790620000|2021-04-30 13:50:20|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|0
1619790630000|2021-04-30 13:50:30|12483.06|12483.06|12484.22|12484.22|12484.22|12484.22|12483.06|12483.06|0
1619790640000|2021-04-30 13:50:40|12483.92|12483.92|12484.11|12484.11|12484.11|12484.11|12483.92|12483.92|0
1619790650000|2021-04-30 13:50:50|12484.25|12484.25|12484.25|12484.25|12484.25|12484.25|12484.25|12484.25|0
1619790660000|2021-04-30 13:51:00|12484.4|12484.4|12485.46|12485.46|12485.46|12485.46|12484.4|12484.4|0
1619790670000|2021-04-30 13:51:10|12485.16|12485.16|12484.83|12484.83|12485.3|12485.3|12484.83|12484.83|0
1619790690000|2021-04-30 13:51:30|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|0
1619790700000|2021-04-30 13:51:40|12485.2|12485.2|12484.76|12484.76|12485.2|12485.2|12484.76|12484.76|0
1619790710000|2021-04-30 13:51:50|12484.12|12484.12|12484.27|12484.27|12484.27|12484.27|12483.8|12483.8|0
1619790720000|2021-04-30 13:52:00|12484.74|12484.74|12484.27|12484.27|12484.74|12484.74|12484.27|12484.27|0
1619790730000|2021-04-30 13:52:10|12484.42|12484.42|12484.11|12484.11|12484.42|12484.42|12484.11|12484.11|0
1619790740000|2021-04-30 13:52:20|12484.45|12484.45|12484.3|12484.3|12484.45|12484.45|12484.3|12484.3|0
1619790750000|2021-04-30 13:52:30|12484.6|12484.6|12484.77|12484.77|12484.77|12484.77|12484.6|12484.6|0
1619790760000|2021-04-30 13:52:40|12483.97|12483.97|12483.52|12483.52|12483.97|12483.97|12483.52|12483.52|0
1619790780000|2021-04-30 13:53:00|12483.71|12483.71|12483.81|12483.81|12483.81|12483.81|12483.63|12483.63|0
1619790790000|2021-04-30 13:53:10|12483.7|12483.7|12483.68|12483.68|12483.98|12483.98|12483.68|12483.68|0
1619790800000|2021-04-30 13:53:20|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|0
1619790810000|2021-04-30 13:53:30|12484.43|12484.43|12484.11|12484.11|12484.43|12484.43|12484.11|12484.11|0
1619790820000|2021-04-30 13:53:40|12483.8|12483.8|12484.32|12484.32|12484.43|12484.43|12483.8|12483.8|0
1619790830000|2021-04-30 13:53:50|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|0
1619790840000|2021-04-30 13:54:00|12484.79|12484.79|12483.81|12483.81|12484.79|12484.79|12483.73|12483.73|0
1619790850000|2021-04-30 13:54:10|12483.59|12483.59|12485.11|12485.11|12485.11|12485.11|12483.59|12483.59|0
1619790860000|2021-04-30 13:54:20|12485.43|12485.43|12485.68|12485.68|12485.68|12485.68|12485.43|12485.43|0
1619790870000|2021-04-30 13:54:30|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|0
1619790880000|2021-04-30 13:54:40|12485.36|12485.36|12485.51|12485.51|12485.51|12485.51|12484.99|12484.99|0
1619790890000|2021-04-30 13:54:50|12485.92|12485.92|12485.78|12485.78|12485.92|12485.92|12485.78|12485.78|0
1619790900000|2021-04-30 13:55:00|12485.97|12485.97|12486.73|12486.73|12486.73|12486.73|12485.87|12485.87|0
1619790920000|2021-04-30 13:55:20|12487.11|12487.11|12486.72|12486.72|12487.11|12487.11|12486.42|12486.42|0
1619790930000|2021-04-30 13:55:30|12484.97|12484.97|12484.37|12484.37|12484.97|12484.97|12484.03|12484.03|0
1619790940000|2021-04-30 13:55:40|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|0
1619790950000|2021-04-30 13:55:50|12484.67|12484.67|12484.25|12484.25|12484.86|12484.86|12484.25|12484.25|0
1619790960000|2021-04-30 13:56:00|12483.88|12483.88|12481.04|12481.04|12484.12|12484.12|12481.04|12481.04|0
1619790970000|2021-04-30 13:56:10|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|0
1619790980000|2021-04-30 13:56:20|12480.04|12480.04|12477.64|12477.64|12480.04|12480.04|12477.64|12477.64|0
1619790990000|2021-04-30 13:56:30|12477.4|12477.4|12477.28|12477.28|12477.4|12477.4|12477.28|12477.28|0
1619791000000|2021-04-30 13:56:40|12477.72|12477.72|12477.08|12477.08|12477.72|12477.72|12477.08|12477.08|0
1619791010000|2021-04-30 13:56:50|12477.36|12477.36|12477.81|12477.81|12477.81|12477.81|12477.36|12477.36|0
1619791020000|2021-04-30 13:57:00|12478.25|12478.25|12478.61|12478.61|12478.61|12478.61|12478.25|12478.25|0
1619791040000|2021-04-30 13:57:20|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|0
1619791060000|2021-04-30 13:57:40|12478.59|12478.59|12478.71|12478.71|12478.71|12478.71|12478.59|12478.59|0
1619791070000|2021-04-30 13:57:50|12479|12479|12479.22|12479.22|12479.22|12479.22|12478.85|12478.85|0
1619791090000|2021-04-30 13:58:10|12479|12479|12479.44|12479.44|12479.44|12479.44|12479|12479|0
1619791100000|2021-04-30 13:58:20|12478.63|12478.63|12478.63|12478.63|12478.63|12478.63|12478.63|12478.63|0
1619791130000|2021-04-30 13:58:50|12478.19|12478.19|12478.19|12478.19|12478.19|12478.19|12478.19|12478.19|0
1619791140000|2021-04-30 13:59:00|12478.05|12478.05|12478.19|12478.19|12478.38|12478.38|12478.05|12478.05|0
1619791160000|2021-04-30 13:59:20|12478.51|12478.51|12478.41|12478.41|12478.51|12478.51|12478.09|12478.09|0
1619791170000|2021-04-30 13:59:30|12478.6|12478.6|12478.79|12478.79|12478.79|12478.79|12478.6|12478.6|0
1619791180000|2021-04-30 13:59:40|12479.74|12479.74|12479.55|12479.55|12480.2|12480.2|12479.55|12479.55|0
1619791190000|2021-04-30 13:59:50|12479.38|12479.38|12479.57|12479.57|12479.57|12479.57|12479.38|12479.38|0
1619791200000|2021-04-30 14:00:00|12479.27|12479.27|12478.4|12478.4|12479.27|12479.27|12478.4|12478.4|0
1619791210000|2021-04-30 14:00:10|12478.76|12478.76|12479.48|12479.48|12479.48|12479.48|12478.76|12478.76|0
1619791230000|2021-04-30 14:00:30|12479.79|12479.79|12479.79|12479.79|12479.79|12479.79|12479.79|12479.79|0
1619791240000|2021-04-30 14:00:40|12479.55|12479.55|12477.57|12477.57|12479.55|12479.55|12477.57|12477.57|0
1619791250000|2021-04-30 14:00:50|12477.67|12477.67|12478.06|12478.06|12478.32|12478.32|12477.67|12477.67|0
1619791260000|2021-04-30 14:01:00|12477.97|12477.97|12479.15|12479.15|12479.15|12479.15|12477.97|12477.97|0
1619791270000|2021-04-30 14:01:10|12478.71|12478.71|12479.18|12479.18|12479.65|12479.65|12478.71|12478.71|0
1619791280000|2021-04-30 14:01:20|12479.09|12479.09|12479.18|12479.18|12479.28|12479.28|12478.55|12478.55|0
1619791300000|2021-04-30 14:01:40|12478.74|12478.74|12478.38|12478.38|12478.74|12478.74|12478.38|12478.38|0
1619791310000|2021-04-30 14:01:50|12477.94|12477.94|12477.93|12477.93|12478.11|12478.11|12477.93|12477.93|0
1619791320000|2021-04-30 14:02:00|12477.67|12477.67|12477.4|12477.4|12477.67|12477.67|12477.4|12477.4|0
1619791330000|2021-04-30 14:02:10|12477.62|12477.62|12477.79|12477.79|12477.96|12477.96|12477.62|12477.62|0
1619791340000|2021-04-30 14:02:20|12477.55|12477.55|12478.71|12478.71|12478.71|12478.71|12477.15|12477.15|0
1619791350000|2021-04-30 14:02:30|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|0
1619791360000|2021-04-30 14:02:40|12479.39|12479.39|12479.86|12479.86|12479.86|12479.86|12479.39|12479.39|0
1619791370000|2021-04-30 14:02:50|12479.42|12479.42|12479.42|12479.42|12479.42|12479.42|12479.42|12479.42|0
1619791380000|2021-04-30 14:03:00|12479.06|12479.06|12478.75|12478.75|12479.06|12479.06|12478.75|12478.75|0
1619791390000|2021-04-30 14:03:10|12478.9|12478.9|12478.8|12478.8|12478.9|12478.9|12478.8|12478.8|0
1619791410000|2021-04-30 14:03:30|12479.05|12479.05|12478.9|12478.9|12479.05|12479.05|12478.9|12478.9|0
1619791420000|2021-04-30 14:03:40|12478.72|12478.72|12478.94|12478.94|12479.15|12479.15|12478.26|12478.26|0
1619791430000|2021-04-30 14:03:50|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1619791440000|2021-04-30 14:04:00|12479.6|12479.6|12479.82|12479.82|12479.82|12479.82|12479.6|12479.6|0
1619791450000|2021-04-30 14:04:10|12479.97|12479.97|12481.88|12481.88|12481.88|12481.88|12479.97|12479.97|0
1619791460000|2021-04-30 14:04:20|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|0
1619791470000|2021-04-30 14:04:30|12481.42|12481.42|12481.86|12481.86|12481.86|12481.86|12481.42|12481.42|0
1619791500000|2021-04-30 14:05:00|12481.22|12481.22|12482.16|12482.16|12482.16|12482.16|12481.22|12481.22|0
1619791510000|2021-04-30 14:05:10|12482.01|12482.01|12483.83|12483.83|12483.83|12483.83|12482.01|12482.01|0
1619791520000|2021-04-30 14:05:20|12484.01|12484.01|12484.01|12484.01|12484.01|12484.01|12484.01|12484.01|0
1619791530000|2021-04-30 14:05:30|12483.83|12483.83|12482.91|12482.91|12483.83|12483.83|12482.91|12482.91|0
1619791540000|2021-04-30 14:05:40|12482.72|12482.72|12483.28|12483.28|12483.28|12483.28|12482.72|12482.72|0
1619791550000|2021-04-30 14:05:50|12483.14|12483.14|12483.14|12483.14|12483.14|12483.14|12483.14|12483.14|0
1619791560000|2021-04-30 14:06:00|12482.94|12482.94|12483.74|12483.74|12483.74|12483.74|12482.94|12482.94|0
1619791570000|2021-04-30 14:06:10|12483.96|12483.96|12484.08|12484.08|12484.08|12484.08|12483.65|12483.65|0
1619791580000|2021-04-30 14:06:20|12483.61|12483.61|12478.65|12478.65|12483.61|12483.61|12478.65|12478.65|0
1619791590000|2021-04-30 14:06:30|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|0
1619791600000|2021-04-30 14:06:40|12477.99|12477.99|12477.05|12477.05|12477.99|12477.99|12477.05|12477.05|0
1619791610000|2021-04-30 14:06:50|12476.25|12476.25|12476.31|12476.31|12476.31|12476.31|12476|12476|0
1619791620000|2021-04-30 14:07:00|12476.21|12476.21|12476.28|12476.28|12476.3|12476.3|12476.08|12476.08|0
1619791630000|2021-04-30 14:07:10|12475.96|12475.96|12476.3|12476.3|12476.45|12476.45|12475.64|12475.64|0
1619791640000|2021-04-30 14:07:20|12475.63|12475.63|12475.21|12475.21|12476.3|12476.3|12475.21|12475.21|0
1619791670000|2021-04-30 14:07:50|12474.41|12474.41|12473.97|12473.97|12474.41|12474.41|12473.97|12473.97|0
1619791680000|2021-04-30 14:08:00|12473.65|12473.65|12473.13|12473.13|12473.65|12473.65|12472.77|12472.77|0
1619791690000|2021-04-30 14:08:10|12472.91|12472.91|12472.93|12472.93|12473.07|12473.07|12472.91|12472.91|0
1619791700000|2021-04-30 14:08:20|12473.12|12473.12|12472.92|12472.92|12473.12|12473.12|12472.92|12472.92|0
1619791710000|2021-04-30 14:08:30|12472.11|12472.11|12471.16|12471.16|12472.11|12472.11|12471.16|12471.16|0
1619791720000|2021-04-30 14:08:40|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|0
1619791730000|2021-04-30 14:08:50|12470.91|12470.91|12470.91|12470.91|12470.91|12470.91|12470.91|12470.91|0
1619791740000|2021-04-30 14:09:00|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|0
1619791750000|2021-04-30 14:09:10|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|0
1619791760000|2021-04-30 14:09:20|12469.68|12469.68|12470.68|12470.68|12470.68|12470.68|12469.68|12469.68|0
1619791770000|2021-04-30 14:09:30|12470.82|12470.82|12470.82|12470.82|12470.82|12470.82|12470.82|12470.82|0
1619791780000|2021-04-30 14:09:40|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|0
1619791790000|2021-04-30 14:09:50|12471.44|12471.44|12471.44|12471.44|12471.44|12471.44|12471.44|12471.44|0
1619791800000|2021-04-30 14:10:00|12471.07|12471.07|12470.52|12470.52|12471.07|12471.07|12469.83|12469.83|0
1619791810000|2021-04-30 14:10:10|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|0
1619791820000|2021-04-30 14:10:20|12470.82|12470.82|12469.41|12469.41|12470.82|12470.82|12469.41|12469.41|0
1619791830000|2021-04-30 14:10:30|12468.13|12468.13|12468.13|12468.13|12468.13|12468.13|12468.13|12468.13|0
1619791850000|2021-04-30 14:10:50|12468.6|12468.6|12468.6|12468.6|12468.6|12468.6|12468.6|12468.6|0
1619791860000|2021-04-30 14:11:00|12467.8|12467.8|12467.46|12467.46|12467.9|12467.9|12467.46|12467.46|0
1619791870000|2021-04-30 14:11:10|12466.66|12466.66|12466.66|12466.66|12466.66|12466.66|12466.66|12466.66|0
1619791880000|2021-04-30 14:11:20|12466.8|12466.8|12466.34|12466.34|12466.8|12466.8|12465.88|12465.88|0
1619791890000|2021-04-30 14:11:30|12465.9|12465.9|12465.88|12465.88|12465.9|12465.9|12465.88|12465.88|0
1619791910000|2021-04-30 14:11:50|12465.44|12465.44|12464.67|12464.67|12465.44|12465.44|12464.22|12464.22|0
1619791920000|2021-04-30 14:12:00|12464.52|12464.52|12464.34|12464.34|12464.52|12464.52|12464.34|12464.34|0
1619791930000|2021-04-30 14:12:10|12464.27|12464.27|12463.54|12463.54|12464.27|12464.27|12463.54|12463.54|0
1619791940000|2021-04-30 14:12:20|12463.24|12463.24|12459.3|12459.3|12463.24|12463.24|12459.3|12459.3|0
1619791950000|2021-04-30 14:12:30|12459|12459|12457.96|12457.96|12459|12459|12457.96|12457.96|0
1619791960000|2021-04-30 14:12:40|12457.77|12457.77|12455.05|12455.05|12457.77|12457.77|12455.05|12455.05|0
1619791970000|2021-04-30 14:12:50|12454.6|12454.6|12454.42|12454.42|12454.6|12454.6|12454.42|12454.42|0
1619791980000|2021-04-30 14:13:00|12454.23|12454.23|12451.42|12451.42|12454.23|12454.23|12451.42|12451.42|0
1619791990000|2021-04-30 14:13:10|12451.13|12451.13|12450.86|12450.86|12451.13|12451.13|12450.86|12450.86|0
1619792010000|2021-04-30 14:13:30|12451.31|12451.31|12451.43|12451.43|12451.43|12451.43|12451.31|12451.31|0
1619792020000|2021-04-30 14:13:40|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|0
1619792030000|2021-04-30 14:13:50|12452.39|12452.39|12452.27|12452.27|12452.39|12452.39|12452.27|12452.27|0
1619792040000|2021-04-30 14:14:00|12452.11|12452.11|12451.82|12451.82|12452.11|12452.11|12451.82|12451.82|0
1619792050000|2021-04-30 14:14:10|12451.99|12451.99|12450.68|12450.68|12451.99|12451.99|12450.68|12450.68|0
1619792060000|2021-04-30 14:14:20|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|0
1619792070000|2021-04-30 14:14:30|12450.94|12450.94|12450.24|12450.24|12451.4|12451.4|12450.15|12450.15|0
1619792080000|2021-04-30 14:14:40|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|0
1619792090000|2021-04-30 14:14:50|12449.96|12449.96|12449.47|12449.47|12450.27|12450.27|12449.47|12449.47|0
1619792100000|2021-04-30 14:15:00|12449.88|12449.88|12450.39|12450.39|12450.39|12450.39|12449.76|12449.76|0
1619792110000|2021-04-30 14:15:10|12450.31|12450.31|12449.36|12449.36|12450.31|12450.31|12449.36|12449.36|0
1619792120000|2021-04-30 14:15:20|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|0
1619792130000|2021-04-30 14:15:30|12449.21|12449.21|12449.71|12449.71|12449.71|12449.71|12449.21|12449.21|0
1619792140000|2021-04-30 14:15:40|12450.15|12450.15|12449.86|12449.86|12450.15|12450.15|12449.86|12449.86|0
1619792150000|2021-04-30 14:15:50|12448.41|12448.41|12447.91|12447.91|12448.41|12448.41|12447.8|12447.8|0
1619792160000|2021-04-30 14:16:00|12447.79|12447.79|12447.45|12447.45|12447.79|12447.79|12447.45|12447.45|0
1619792170000|2021-04-30 14:16:10|12447.21|12447.21|12447.21|12447.21|12447.21|12447.21|12447.21|12447.21|0
1619792180000|2021-04-30 14:16:20|12446.85|12446.85|12447.57|12447.57|12447.57|12447.57|12446.48|12446.48|0
1619792190000|2021-04-30 14:16:30|12447.42|12447.42|12446.53|12446.53|12447.42|12447.42|12446.53|12446.53|0
1619792200000|2021-04-30 14:16:40|12446.6|12446.6|12446.24|12446.24|12446.6|12446.6|12446.24|12446.24|0
1619792210000|2021-04-30 14:16:50|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|0
1619792220000|2021-04-30 14:17:00|12447.51|12447.51|12447.68|12447.68|12447.97|12447.97|12447.51|12447.51|0
1619792230000|2021-04-30 14:17:10|12447.53|12447.53|12447.09|12447.09|12447.85|12447.85|12447.09|12447.09|0
1619792240000|2021-04-30 14:17:20|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|0
1619792250000|2021-04-30 14:17:30|12447.01|12447.01|12445.67|12445.67|12447.01|12447.01|12445.65|12445.65|0
1619792260000|2021-04-30 14:17:40|12444.35|12444.35|12443.49|12443.49|12444.35|12444.35|12443.49|12443.49|0
1619792270000|2021-04-30 14:17:50|12443.34|12443.34|12443.34|12443.34|12443.34|12443.34|12443.34|12443.34|0
1619792280000|2021-04-30 14:18:00|12443.15|12443.15|12443.3|12443.3|12443.3|12443.3|12443.15|12443.15|0
1619792300000|2021-04-30 14:18:20|12443.38|12443.38|12443.38|12443.38|12443.38|12443.38|12443.38|12443.38|0
1619792310000|2021-04-30 14:18:30|12443.45|12443.45|12445.94|12445.94|12445.94|12445.94|12443.45|12443.45|0
1619792320000|2021-04-30 14:18:40|12446.06|12446.06|12446.06|12446.06|12446.06|12446.06|12446.06|12446.06|0
1619792330000|2021-04-30 14:18:50|12446.49|12446.49|12446.5|12446.5|12446.94|12446.94|12446.49|12446.49|0
1619792340000|2021-04-30 14:19:00|12446.06|12446.06|12446.06|12446.06|12446.06|12446.06|12446.06|12446.06|0
1619792350000|2021-04-30 14:19:10|12446.25|12446.25|12445.45|12445.45|12446.25|12446.25|12445.45|12445.45|0
1619792360000|2021-04-30 14:19:20|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|0
1619792370000|2021-04-30 14:19:30|12444.95|12444.95|12444.8|12444.8|12444.95|12444.95|12444.8|12444.8|0
1619792380000|2021-04-30 14:19:40|12444.95|12444.95|12445.18|12445.18|12445.18|12445.18|12444.95|12444.95|0
1619792390000|2021-04-30 14:19:50|12444.87|12444.87|12445.18|12445.18|12445.18|12445.18|12444.87|12444.87|0
1619792400000|2021-04-30 14:20:00|12445.03|12445.03|12445.36|12445.36|12445.36|12445.36|12445.03|12445.03|0
1619792410000|2021-04-30 14:20:10|12445.68|12445.68|12446.61|12446.61|12446.61|12446.61|12445.68|12445.68|0
1619792420000|2021-04-30 14:20:20|12446.32|12446.32|12446.2|12446.2|12446.32|12446.32|12446.2|12446.2|0
1619792430000|2021-04-30 14:20:30|12446.01|12446.01|12445.12|12445.12|12446.01|12446.01|12445.12|12445.12|0
1619792440000|2021-04-30 14:20:40|12445.21|12445.21|12443.19|12443.19|12445.21|12445.21|12443.19|12443.19|0
1619792450000|2021-04-30 14:20:50|12443.08|12443.08|12442.55|12442.55|12443.08|12443.08|12442.55|12442.55|0
1619792460000|2021-04-30 14:21:00|12442.62|12442.62|12442.23|12442.23|12442.62|12442.62|12442.23|12442.23|0
1619792470000|2021-04-30 14:21:10|12441.98|12441.98|12442.45|12442.45|12442.61|12442.61|12441.98|12441.98|0
1619792480000|2021-04-30 14:21:20|12442.08|12442.08|12442.08|12442.08|12442.08|12442.08|12442.08|12442.08|0
1619792490000|2021-04-30 14:21:30|12441.79|12441.79|12441.59|12441.59|12441.94|12441.94|12441.59|12441.59|0
1619792500000|2021-04-30 14:21:40|12441.29|12441.29|12441.15|12441.15|12441.59|12441.59|12441.15|12441.15|0
1619792510000|2021-04-30 14:21:50|12440.96|12440.96|12440.77|12440.77|12440.96|12440.96|12440.77|12440.77|0
1619792520000|2021-04-30 14:22:00|12440.59|12440.59|12440.41|12440.41|12440.59|12440.59|12440.41|12440.41|0
1619792530000|2021-04-30 14:22:10|12440.24|12440.24|12437.81|12437.81|12440.24|12440.24|12437.81|12437.81|0
1619792540000|2021-04-30 14:22:20|12437.49|12437.49|12437.35|12437.35|12437.49|12437.49|12436.88|12436.88|0
1619792550000|2021-04-30 14:22:30|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|0
1619792560000|2021-04-30 14:22:40|12437.35|12437.35|12437.15|12437.15|12437.35|12437.35|12437.15|12437.15|0
1619792570000|2021-04-30 14:22:50|12436.79|12436.79|12436.91|12436.91|12437.23|12437.23|12436.79|12436.79|0
1619792580000|2021-04-30 14:23:00|12436.77|12436.77|12437.29|12437.29|12437.29|12437.29|12436.77|12436.77|0
1619792590000|2021-04-30 14:23:10|12437.73|12437.73|12438.36|12438.36|12438.36|12438.36|12437.73|12437.73|0
1619792600000|2021-04-30 14:23:20|12438.21|12438.21|12438.58|12438.58|12438.59|12438.59|12438.12|12438.12|0
1619792610000|2021-04-30 14:23:30|12438.29|12438.29|12438.43|12438.43|12438.43|12438.43|12438.29|12438.29|0
1619792620000|2021-04-30 14:23:40|12438.58|12438.58|12438.9|12438.9|12438.9|12438.9|12438.18|12438.18|0
1619792630000|2021-04-30 14:23:50|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|0
1619792640000|2021-04-30 14:24:00|12438.31|12438.31|12438|12438|12438.31|12438.31|12435.93|12435.93|0
1619792650000|2021-04-30 14:24:10|12437.85|12437.85|12436.92|12436.92|12437.85|12437.85|12436.92|12436.92|0
1619792660000|2021-04-30 14:24:20|12437.36|12437.36|12437.41|12437.41|12437.9|12437.9|12437.32|12437.32|0
1619792670000|2021-04-30 14:24:30|12436.53|12436.53|12436.33|12436.33|12436.53|12436.53|12436.33|12436.33|0
1619792680000|2021-04-30 14:24:40|12436.19|12436.19|12435.74|12435.74|12436.19|12436.19|12435.74|12435.74|0
1619792690000|2021-04-30 14:24:50|12435.52|12435.52|12435.38|12435.38|12435.52|12435.52|12435.38|12435.38|0
1619792700000|2021-04-30 14:25:00|12435.28|12435.28|12434.61|12434.61|12435.42|12435.42|12434.61|12434.61|0
1619792710000|2021-04-30 14:25:10|12434.79|12434.79|12433.71|12433.71|12434.79|12434.79|12433.71|12433.71|0
1619792720000|2021-04-30 14:25:20|12433.24|12433.24|12433.56|12433.56|12433.56|12433.56|12433.24|12433.24|0
1619792730000|2021-04-30 14:25:30|12433.78|12433.78|12433.24|12433.24|12433.96|12433.96|12433.09|12433.09|0
1619792740000|2021-04-30 14:25:40|12433.55|12433.55|12433.89|12433.89|12433.92|12433.92|12433.55|12433.55|0
1619792750000|2021-04-30 14:25:50|12433.42|12433.42|12434|12434|12434.03|12434.03|12433.42|12433.42|0
1619792760000|2021-04-30 14:26:00|12434.14|12434.14|12435.17|12435.17|12435.17|12435.17|12434.14|12434.14|0
1619792770000|2021-04-30 14:26:10|12435.26|12435.26|12438.8|12438.8|12438.8|12438.8|12435.26|12435.26|0
1619792780000|2021-04-30 14:26:20|12439.24|12439.24|12439.39|12439.39|12439.39|12439.39|12439.24|12439.24|0
1619792800000|2021-04-30 14:26:40|12439.68|12439.68|12440.07|12440.07|12440.22|12440.22|12439.68|12439.68|0
1619792820000|2021-04-30 14:27:00|12439.78|12439.78|12439.48|12439.48|12439.92|12439.92|12439.48|12439.48|0
1619792830000|2021-04-30 14:27:10|12439.57|12439.57|12438.63|12438.63|12439.57|12439.57|12438.63|12438.63|0
1619792840000|2021-04-30 14:27:20|12438.73|12438.73|12438.9|12438.9|12438.9|12438.9|12438.73|12438.73|0
1619792860000|2021-04-30 14:27:40|12438.56|12438.56|12438.72|12438.72|12438.72|12438.72|12438.56|12438.56|0
1619792870000|2021-04-30 14:27:50|12439.19|12439.19|12439.54|12439.54|12439.54|12439.54|12439.19|12439.19|0
1619792880000|2021-04-30 14:28:00|12439.98|12439.98|12441.13|12441.13|12441.13|12441.13|12439.98|12439.98|0
1619792890000|2021-04-30 14:28:10|12441.93|12441.93|12442.32|12442.32|12442.32|12442.32|12441.93|12441.93|0
1619792900000|2021-04-30 14:28:20|12441.85|12441.85|12442.32|12442.32|12442.47|12442.47|12441.85|12441.85|0
1619792910000|2021-04-30 14:28:30|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|0
1619792920000|2021-04-30 14:28:40|12443.34|12443.34|12444.99|12444.99|12444.99|12444.99|12443.34|12443.34|0
1619792930000|2021-04-30 14:28:50|12445.79|12445.79|12445.91|12445.91|12446.2|12446.2|12445.79|12445.79|0
1619792940000|2021-04-30 14:29:00|12445.99|12445.99|12446.63|12446.63|12446.63|12446.63|12445.99|12445.99|0
1619792950000|2021-04-30 14:29:10|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|0
1619792990000|2021-04-30 14:29:50|12447.14|12447.14|12447.8|12447.8|12448.24|12448.24|12447.14|12447.14|0
1619793000000|2021-04-30 14:30:00|12447.49|12447.49|12446.75|12446.75|12447.49|12447.49|12446.75|12446.75|0
1619793010000|2021-04-30 14:30:10|12446.83|12446.83|12447.43|12447.43|12447.43|12447.43|12446.47|12446.47|0
1619793020000|2021-04-30 14:30:20|12447.58|12447.58|12447.58|12447.58|12447.58|12447.58|12447.58|12447.58|0
1619793030000|2021-04-30 14:30:30|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|0
1619793050000|2021-04-30 14:30:50|12447.87|12447.87|12447.95|12447.95|12448.19|12448.19|12447.87|12447.87|0
1619793060000|2021-04-30 14:31:00|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|0
1619793070000|2021-04-30 14:31:10|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|0
1619793080000|2021-04-30 14:31:20|12448.3|12448.3|12448.59|12448.59|12448.73|12448.73|12448.3|12448.3|0
1619793090000|2021-04-30 14:31:30|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|0
1619793100000|2021-04-30 14:31:40|12448.94|12448.94|12449.77|12449.77|12449.77|12449.77|12448.07|12448.07|0
1619793110000|2021-04-30 14:31:50|12449.86|12449.86|12449.57|12449.57|12449.86|12449.86|12449.57|12449.57|0
1619793120000|2021-04-30 14:32:00|12449.88|12449.88|12449.38|12449.38|12449.88|12449.88|12449.38|12449.38|0
1619793130000|2021-04-30 14:32:10|12449.7|12449.7|12451.23|12451.23|12451.23|12451.23|12449.7|12449.7|0
1619793140000|2021-04-30 14:32:20|12451.42|12451.42|12451.25|12451.25|12452.06|12452.06|12451.25|12451.25|0
1619793150000|2021-04-30 14:32:30|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|0
1619793160000|2021-04-30 14:32:40|12450.78|12450.78|12450.59|12450.59|12450.78|12450.78|12450.59|12450.59|0
1619793180000|2021-04-30 14:33:00|12450.15|12450.15|12450.29|12450.29|12450.29|12450.29|12450|12450|0
1619793190000|2021-04-30 14:33:10|12450.44|12450.44|12450.08|12450.08|12450.44|12450.44|12450.08|12450.08|0
1619793210000|2021-04-30 14:33:30|12449.64|12449.64|12449.45|12449.45|12449.64|12449.64|12449.45|12449.45|0
1619793220000|2021-04-30 14:33:40|12449.01|12449.01|12449.11|12449.11|12449.2|12449.2|12449.01|12449.01|0
1619793230000|2021-04-30 14:33:50|12448.94|12448.94|12448.85|12448.85|12448.94|12448.94|12448.85|12448.85|0
1619793240000|2021-04-30 14:34:00|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|0
1619793250000|2021-04-30 14:34:10|12448.27|12448.27|12448.19|12448.19|12448.31|12448.31|12446.2|12446.2|0
1619793260000|2021-04-30 14:34:20|12448.66|12448.66|12448.3|12448.3|12448.66|12448.66|12448.3|12448.3|0
1619793270000|2021-04-30 14:34:30|12448.4|12448.4|12447.51|12447.51|12448.4|12448.4|12447.51|12447.51|0
1619793280000|2021-04-30 14:34:40|12447.43|12447.43|12446.92|12446.92|12447.43|12447.43|12446.92|12446.92|0
1619793290000|2021-04-30 14:34:50|12446.74|12446.74|12446.74|12446.74|12446.74|12446.74|12446.74|12446.74|0
1619793300000|2021-04-30 14:35:00|12446.89|12446.89|12446.97|12446.97|12446.97|12446.97|12446.53|12446.53|0
1619793310000|2021-04-30 14:35:10|12447.28|12447.28|12446.75|12446.75|12447.28|12447.28|12446.75|12446.75|0
1619793320000|2021-04-30 14:35:20|12446.31|12446.31|12446.26|12446.26|12446.4|12446.4|12446.26|12446.26|0
1619793330000|2021-04-30 14:35:30|12446.41|12446.41|12446.31|12446.31|12446.55|12446.55|12446.31|12446.31|0
1619793340000|2021-04-30 14:35:40|12446.41|12446.41|12446.76|12446.76|12446.76|12446.76|12446.41|12446.41|0
1619793360000|2021-04-30 14:36:00|12447.2|12447.2|12447.35|12447.35|12447.35|12447.35|12447.2|12447.2|0
1619793370000|2021-04-30 14:36:10|12447.49|12447.49|12446.31|12446.31|12447.49|12447.49|12446.31|12446.31|0
1619793380000|2021-04-30 14:36:20|12446.01|12446.01|12442.32|12442.32|12446.01|12446.01|12442.32|12442.32|0
1619793390000|2021-04-30 14:36:30|12442.17|12442.17|12441.06|12441.06|12442.32|12442.32|12441.06|12441.06|0
1619793400000|2021-04-30 14:36:40|12441.36|12441.36|12441.66|12441.66|12441.66|12441.66|12441.19|12441.19|0
1619793410000|2021-04-30 14:36:50|12441.51|12441.51|12441.73|12441.73|12441.73|12441.73|12441.2|12441.2|0
1619793420000|2021-04-30 14:37:00|12442.03|12442.03|12441.89|12441.89|12442.21|12442.21|12441.89|12441.89|0
1619793430000|2021-04-30 14:37:10|12442.25|12442.25|12442.11|12442.11|12442.25|12442.25|12442.11|12442.11|0
1619793440000|2021-04-30 14:37:20|12442|12442|12441.59|12441.59|12442|12442|12441.59|12441.59|0
1619793450000|2021-04-30 14:37:30|12441.41|12441.41|12441.58|12441.58|12441.58|12441.58|12441.41|12441.41|0
1619793460000|2021-04-30 14:37:40|12441.45|12441.45|12439.05|12439.05|12441.45|12441.45|12439.05|12439.05|0
1619793470000|2021-04-30 14:37:50|12437.45|12437.45|12437.13|12437.13|12437.45|12437.45|12436.99|12436.99|0
1619793480000|2021-04-30 14:38:00|12436.49|12436.49|12436.86|12436.86|12437.03|12437.03|12436.13|12436.13|0
1619793490000|2021-04-30 14:38:10|12437.01|12437.01|12436.83|12436.83|12437.15|12437.15|12436.83|12436.83|0
1619793510000|2021-04-30 14:38:30|12436.92|12436.92|12437|12437|12437.09|12437.09|12436.92|12436.92|0
1619793520000|2021-04-30 14:38:40|12436.81|12436.81|12437.1|12437.1|12437.1|12437.1|12436.63|12436.63|0
1619793530000|2021-04-30 14:38:50|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|0
1619793540000|2021-04-30 14:39:00|12436.88|12436.88|12436.69|12436.69|12436.88|12436.88|12436.69|12436.69|0
1619793550000|2021-04-30 14:39:10|12435.89|12435.89|12435.89|12435.89|12435.89|12435.89|12435.89|12435.89|0
1619793560000|2021-04-30 14:39:20|12435.67|12435.67|12436.71|12436.71|12436.79|12436.79|12435.67|12435.67|0
1619793570000|2021-04-30 14:39:30|12437|12437|12437|12437|12437|12437|12437|12437|0
1619793580000|2021-04-30 14:39:40|12437.44|12437.44|12438.09|12438.09|12438.09|12438.09|12437.44|12437.44|0
1619793590000|2021-04-30 14:39:50|12438.21|12438.21|12439.39|12439.39|12439.39|12439.39|12438.02|12438.02|0
1619793610000|2021-04-30 14:40:10|12439.83|12439.83|12440.17|12440.17|12440.17|12440.17|12439.83|12439.83|0
1619793620000|2021-04-30 14:40:20|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|0
1619793630000|2021-04-30 14:40:30|12440.44|12440.44|12440.44|12440.44|12440.44|12440.44|12440.44|12440.44|0
1619793640000|2021-04-30 14:40:40|12440.66|12440.66|12442.29|12442.29|12442.34|12442.34|12440.66|12440.66|0
1619793650000|2021-04-30 14:40:50|12442.58|12442.58|12444.44|12444.44|12444.44|12444.44|12442.58|12442.58|0
1619793660000|2021-04-30 14:41:00|12444.9|12444.9|12447.02|12447.02|12447.02|12447.02|12444.9|12444.9|0
1619793670000|2021-04-30 14:41:10|12447.82|12447.82|12447.6|12447.6|12448.11|12448.11|12447.6|12447.6|0
1619793680000|2021-04-30 14:41:20|12447.42|12447.42|12447.42|12447.42|12447.42|12447.42|12447.42|12447.42|0
1619793690000|2021-04-30 14:41:30|12447.79|12447.79|12448.66|12448.66|12448.66|12448.66|12447.79|12447.79|0
1619793700000|2021-04-30 14:41:40|12448.57|12448.57|12448.57|12448.57|12448.57|12448.57|12448.57|12448.57|0
1619793710000|2021-04-30 14:41:50|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|0
1619793720000|2021-04-30 14:42:00|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|0
1619793730000|2021-04-30 14:42:10|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|0
1619793740000|2021-04-30 14:42:20|12449|12449|12449|12449|12449|12449|12449|12449|0
1619793750000|2021-04-30 14:42:30|12449.31|12449.31|12448.88|12448.88|12449.31|12449.31|12448.88|12448.88|0
1619793760000|2021-04-30 14:42:40|12449.11|12449.11|12449.34|12449.34|12449.34|12449.34|12449.11|12449.11|0
1619793790000|2021-04-30 14:43:10|12449.77|12449.77|12449.62|12449.62|12449.77|12449.77|12449.62|12449.62|0
1619793810000|2021-04-30 14:43:30|12449.26|12449.26|12449.56|12449.56|12449.56|12449.56|12449.26|12449.26|0
1619793820000|2021-04-30 14:43:40|12449.13|12449.13|12448.88|12448.88|12450.06|12450.06|12448.88|12448.88|0
1619793830000|2021-04-30 14:43:50|12448.41|12448.41|12448.1|12448.1|12448.41|12448.41|12448.1|12448.1|0
1619793840000|2021-04-30 14:44:00|12447.88|12447.88|12447.32|12447.32|12448.2|12448.2|12447.32|12447.32|0
1619793850000|2021-04-30 14:44:10|12447.79|12447.79|12448.35|12448.35|12448.35|12448.35|12447.79|12447.79|0
1619793860000|2021-04-30 14:44:20|12447.54|12447.54|12448.5|12448.5|12448.5|12448.5|12447.54|12447.54|0
1619793870000|2021-04-30 14:44:30|12448.06|12448.06|12448.71|12448.71|12448.71|12448.71|12448.06|12448.06|0
1619793880000|2021-04-30 14:44:40|12449.08|12449.08|12447.82|12447.82|12449.08|12449.08|12447.82|12447.82|0
1619793890000|2021-04-30 14:44:50|12447.63|12447.63|12445.1|12445.1|12447.63|12447.63|12445.1|12445.1|0
1619793900000|2021-04-30 14:45:00|12444.99|12444.99|12443.81|12443.81|12444.99|12444.99|12443.81|12443.81|0
1619793910000|2021-04-30 14:45:10|12443.96|12443.96|12443.98|12443.98|12444.04|12444.04|12443.69|12443.69|0
1619793920000|2021-04-30 14:45:20|12443.68|12443.68|12443.97|12443.97|12444.28|12444.28|12443.68|12443.68|0
1619793930000|2021-04-30 14:45:30|12443.89|12443.89|12443.81|12443.81|12443.89|12443.89|12443.81|12443.81|0
1619793940000|2021-04-30 14:45:40|12443.95|12443.95|12443.58|12443.58|12443.95|12443.95|12443.58|12443.58|0
1619793950000|2021-04-30 14:45:50|12444.02|12444.02|12444.83|12444.83|12444.83|12444.83|12444.02|12444.02|0
1619793960000|2021-04-30 14:46:00|12445.27|12445.27|12445.75|12445.75|12445.75|12445.75|12445.27|12445.27|0
1619793970000|2021-04-30 14:46:10|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|0
1619793980000|2021-04-30 14:46:20|12445.48|12445.48|12445.61|12445.61|12445.61|12445.61|12445.48|12445.48|0
1619793990000|2021-04-30 14:46:30|12445.49|12445.49|12445.72|12445.72|12445.72|12445.72|12445.49|12445.49|0
1619794000000|2021-04-30 14:46:40|12445.47|12445.47|12446.16|12446.16|12446.27|12446.27|12445.47|12445.47|0
1619794010000|2021-04-30 14:46:50|12446.48|12446.48|12446.48|12446.48|12446.48|12446.48|12446.48|12446.48|0
1619794020000|2021-04-30 14:47:00|12446.6|12446.6|12446.81|12446.81|12446.81|12446.81|12446.45|12446.45|0
1619794030000|2021-04-30 14:47:10|12447.28|12447.28|12447.28|12447.28|12447.28|12447.28|12447.28|12447.28|0
1619794040000|2021-04-30 14:47:20|12447.65|12447.65|12448.46|12448.46|12448.46|12448.46|12447.65|12447.65|0
1619794050000|2021-04-30 14:47:30|12448.89|12448.89|12448.29|12448.29|12449.21|12449.21|12448.29|12448.29|0
1619794070000|2021-04-30 14:47:50|12448.6|12448.6|12448.36|12448.36|12448.6|12448.6|12448.36|12448.36|0
1619794080000|2021-04-30 14:48:00|12448.05|12448.05|12447.88|12447.88|12448.05|12448.05|12447.77|12447.77|0
1619794090000|2021-04-30 14:48:10|12447.98|12447.98|12447.83|12447.83|12447.98|12447.98|12447.83|12447.83|0
1619794100000|2021-04-30 14:48:20|12448.3|12448.3|12448.3|12448.3|12448.3|12448.3|12448.3|12448.3|0
1619794110000|2021-04-30 14:48:30|12448.11|12448.11|12446.69|12446.69|12448.11|12448.11|12446.39|12446.39|0
1619794120000|2021-04-30 14:48:40|12446.5|12446.5|12447.52|12447.52|12447.52|12447.52|12446.5|12446.5|0
1619794130000|2021-04-30 14:48:50|12447.05|12447.05|12446.58|12446.58|12447.05|12447.05|12446.58|12446.58|0
1619794140000|2021-04-30 14:49:00|12446.33|12446.33|12446.43|12446.43|12446.43|12446.43|12446.33|12446.33|0
1619794170000|2021-04-30 14:49:30|12446.35|12446.35|12446.86|12446.86|12446.99|12446.99|12446.26|12446.26|0
1619794180000|2021-04-30 14:49:40|12446.43|12446.43|12445.84|12445.84|12446.43|12446.43|12445.84|12445.84|0
1619794200000|2021-04-30 14:50:00|12445.76|12445.76|12445.32|12445.32|12445.76|12445.76|12445.13|12445.13|0
1619794210000|2021-04-30 14:50:10|12445.47|12445.47|12444.88|12444.88|12445.47|12445.47|12444.88|12444.88|0
1619794220000|2021-04-30 14:50:20|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|0
1619794240000|2021-04-30 14:50:40|12445.18|12445.18|12445.18|12445.18|12445.18|12445.18|12445.18|12445.18|0
1619794260000|2021-04-30 14:51:00|12445.07|12445.07|12445.26|12445.26|12445.84|12445.84|12444.82|12444.82|0
1619794270000|2021-04-30 14:51:10|12445.72|12445.72|12445.87|12445.87|12445.87|12445.87|12445.72|12445.72|0
1619794280000|2021-04-30 14:51:20|12446.31|12446.31|12445.97|12445.97|12446.31|12446.31|12445.61|12445.61|0
1619794290000|2021-04-30 14:51:30|12445.91|12445.91|12446.63|12446.63|12446.63|12446.63|12445.82|12445.82|0
1619794300000|2021-04-30 14:51:40|12447.52|12447.52|12447.88|12447.88|12447.88|12447.88|12447.52|12447.52|0
1619794310000|2021-04-30 14:51:50|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|0
1619794320000|2021-04-30 14:52:00|12447.43|12447.43|12448.05|12448.05|12448.05|12448.05|12447.43|12447.43|0
1619794330000|2021-04-30 14:52:10|12448.52|12448.52|12448.98|12448.98|12448.98|12448.98|12448.52|12448.52|0
1619794340000|2021-04-30 14:52:20|12449.41|12449.41|12450.51|12450.51|12450.51|12450.51|12449.41|12449.41|0
1619794360000|2021-04-30 14:52:40|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|0
1619794370000|2021-04-30 14:52:50|12450.88|12450.88|12451.05|12451.05|12451.05|12451.05|12450.88|12450.88|0
1619794380000|2021-04-30 14:53:00|12451.52|12451.52|12451.28|12451.28|12452.24|12452.24|12451.28|12451.28|0
1619794390000|2021-04-30 14:53:10|12450.92|12450.92|12451.96|12451.96|12451.96|12451.96|12450.92|12450.92|0
1619794400000|2021-04-30 14:53:20|12452.32|12452.32|12452.47|12452.47|12452.47|12452.47|12452.32|12452.32|0
1619794410000|2021-04-30 14:53:30|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|0
1619794420000|2021-04-30 14:53:40|12451.94|12451.94|12452.15|12452.15|12452.25|12452.25|12451.94|12451.94|0
1619794430000|2021-04-30 14:53:50|12452.32|12452.32|12452.32|12452.32|12452.32|12452.32|12452.32|12452.32|0
1619794440000|2021-04-30 14:54:00|12452.15|12452.15|12451.71|12451.71|12452.15|12452.15|12451.71|12451.71|0
1619794450000|2021-04-30 14:54:10|12451.53|12451.53|12450.81|12450.81|12451.53|12451.53|12450.72|12450.72|0
1619794460000|2021-04-30 14:54:20|12451.28|12451.28|12451.73|12451.73|12451.73|12451.73|12451.28|12451.28|0
1619794470000|2021-04-30 14:54:30|12452.05|12452.05|12453.77|12453.77|12453.77|12453.77|12452.05|12452.05|0
1619794480000|2021-04-30 14:54:40|12453.31|12453.31|12453.31|12453.31|12453.31|12453.31|12453.31|12453.31|0
1619794490000|2021-04-30 14:54:50|12452.37|12452.37|12451.75|12451.75|12452.37|12452.37|12451.75|12451.75|0
1619794500000|2021-04-30 14:55:00|12451.87|12451.87|12452.56|12452.56|12452.56|12452.56|12451.87|12451.87|0
1619794510000|2021-04-30 14:55:10|12452.25|12452.25|12452.25|12452.25|12452.25|12452.25|12452.25|12452.25|0
1619794520000|2021-04-30 14:55:20|12451.94|12451.94|12450.89|12450.89|12451.94|12451.94|12450.89|12450.89|0
1619794530000|2021-04-30 14:55:30|12450.08|12450.08|12449.91|12449.91|12450.08|12450.08|12449.91|12449.91|0
1619794540000|2021-04-30 14:55:40|12449.69|12449.69|12449.14|12449.14|12449.69|12449.69|12449.14|12449.14|0
1619794550000|2021-04-30 14:55:50|12449.3|12449.3|12449.22|12449.22|12449.3|12449.3|12449.22|12449.22|0
1619794560000|2021-04-30 14:56:00|12449.33|12449.33|12449.33|12449.33|12449.33|12449.33|12449.33|12449.33|0
1619794570000|2021-04-30 14:56:10|12450.74|12450.74|12449.28|12449.28|12450.74|12450.74|12449.28|12449.28|0
1619794580000|2021-04-30 14:56:20|12449.4|12449.4|12448.67|12448.67|12449.4|12449.4|12448.67|12448.67|0
1619794590000|2021-04-30 14:56:30|12448.31|12448.31|12447.72|12447.72|12448.31|12448.31|12447.63|12447.63|0
1619794610000|2021-04-30 14:56:50|12448.03|12448.03|12447.3|12447.3|12448.03|12448.03|12447.3|12447.3|0
1619794620000|2021-04-30 14:57:00|12446.5|12446.5|12445.99|12445.99|12446.5|12446.5|12445.99|12445.99|0
1619794630000|2021-04-30 14:57:10|12446.93|12446.93|12447.79|12447.79|12447.79|12447.79|12446.93|12446.93|0
1619794640000|2021-04-30 14:57:20|12448.1|12448.1|12448.72|12448.72|12449.3|12449.3|12448.1|12448.1|0
1619794650000|2021-04-30 14:57:30|12448.57|12448.57|12450.41|12450.41|12450.41|12450.41|12448.57|12448.57|0
1619794660000|2021-04-30 14:57:40|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|0
1619794670000|2021-04-30 14:57:50|12450.53|12450.53|12450.7|12450.7|12450.7|12450.7|12450.53|12450.53|0
1619794680000|2021-04-30 14:58:00|12451.5|12451.5|12451.99|12451.99|12452.31|12452.31|12451.5|12451.5|0
1619794690000|2021-04-30 14:58:10|12452.08|12452.08|12452.52|12452.52|12452.52|12452.52|12452.08|12452.08|0
1619794700000|2021-04-30 14:58:20|12452.22|12452.22|12450.81|12450.81|12452.22|12452.22|12450.81|12450.81|0
1619794710000|2021-04-30 14:58:30|12451.75|12451.75|12453.89|12453.89|12453.89|12453.89|12451.28|12451.28|0
1619794720000|2021-04-30 14:58:40|12454.21|12454.21|12454.19|12454.19|12454.5|12454.5|12454.06|12454.06|0
1619794730000|2021-04-30 14:58:50|12454.31|12454.31|12453.99|12453.99|12454.31|12454.31|12453.72|12453.72|0
1619794740000|2021-04-30 14:59:00|12454.06|12454.06|12455.03|12455.03|12455.03|12455.03|12454.06|12454.06|0
1619794750000|2021-04-30 14:59:10|12454.22|12454.22|12455.17|12455.17|12455.17|12455.17|12454.22|12454.22|0
1619794760000|2021-04-30 14:59:20|12454.95|12454.95|12455.1|12455.1|12455.1|12455.1|12454.95|12454.95|0
1619794770000|2021-04-30 14:59:30|12454.95|12454.95|12457.5|12457.5|12457.82|12457.82|12454.95|12454.95|0
1619794780000|2021-04-30 14:59:40|12457.28|12457.28|12457.5|12457.5|12457.5|12457.5|12457.28|12457.28|0
1619794790000|2021-04-30 14:59:50|12456.69|12456.69|12454.73|12454.73|12456.69|12456.69|12454.73|12454.73|0
1619794800000|2021-04-30 15:00:00|12454.87|12454.87|12455.56|12455.56|12455.56|12455.56|12453.82|12453.82|0
1619794810000|2021-04-30 15:00:10|12455.41|12455.41|12455.15|12455.15|12455.41|12455.41|12454.81|12454.81|0
1619794820000|2021-04-30 15:00:20|12455.62|12455.62|12453.86|12453.86|12455.62|12455.62|12453.86|12453.86|0
1619794830000|2021-04-30 15:00:30|12454.2|12454.2|12454.73|12454.73|12454.73|12454.73|12454.2|12454.2|0
1619794840000|2021-04-30 15:00:40|12455.54|12455.54|12454.79|12454.79|12455.54|12455.54|12454.79|12454.79|0
1619794850000|2021-04-30 15:00:50|12455.11|12455.11|12454.57|12454.57|12455.51|12455.51|12454.57|12454.57|0
1619794860000|2021-04-30 15:01:00|12453.76|12453.76|12453.53|12453.53|12453.76|12453.76|12453.53|12453.53|0
1619794870000|2021-04-30 15:01:10|12453.42|12453.42|12453.47|12453.47|12453.47|12453.47|12453.18|12453.18|0
1619794880000|2021-04-30 15:01:20|12452.84|12452.84|12451.39|12451.39|12452.84|12452.84|12451.39|12451.39|0
1619794890000|2021-04-30 15:01:30|12451.71|12451.71|12452.07|12452.07|12453.32|12453.32|12451.71|12451.71|0
1619794900000|2021-04-30 15:01:40|12451.6|12451.6|12451.73|12451.73|12451.73|12451.73|12451.37|12451.37|0
1619794910000|2021-04-30 15:01:50|12451.49|12451.49|12451.64|12451.64|12451.64|12451.64|12451.49|12451.49|0
1619794920000|2021-04-30 15:02:00|12452.27|12452.27|12452.27|12452.27|12452.27|12452.27|12452.27|12452.27|0
1619794930000|2021-04-30 15:02:10|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|0
1619794940000|2021-04-30 15:02:20|12452.87|12452.87|12452.59|12452.59|12453.81|12453.81|12452.59|12452.59|0
1619794950000|2021-04-30 15:02:30|12453.06|12453.06|12453.65|12453.65|12453.65|12453.65|12453.01|12453.01|0
1619794960000|2021-04-30 15:02:40|12452.85|12452.85|12454.12|12454.12|12454.12|12454.12|12452.85|12452.85|0
1619794970000|2021-04-30 15:02:50|12453.32|12453.32|12453.03|12453.03|12453.4|12453.4|12452.45|12452.45|0
1619794980000|2021-04-30 15:03:00|12452.83|12452.83|12454.27|12454.27|12454.27|12454.27|12452.83|12452.83|0
1619794990000|2021-04-30 15:03:10|12454.5|12454.5|12454.27|12454.27|12454.74|12454.74|12454.27|12454.27|0
1619795000000|2021-04-30 15:03:20|12454.74|12454.74|12454.49|12454.49|12455.1|12455.1|12454.49|12454.49|0
1619795010000|2021-04-30 15:03:30|12454.56|12454.56|12455.36|12455.36|12455.36|12455.36|12454.42|12454.42|0
1619795020000|2021-04-30 15:03:40|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|0
1619795030000|2021-04-30 15:03:50|12456.55|12456.55|12457.14|12457.14|12457.14|12457.14|12456.22|12456.22|0
1619795040000|2021-04-30 15:04:00|12457.37|12457.37|12457.59|12457.59|12457.59|12457.59|12457.37|12457.37|0
1619795050000|2021-04-30 15:04:10|12457.09|12457.09|12456.09|12456.09|12457.09|12457.09|12455.14|12455.14|0
1619795060000|2021-04-30 15:04:20|12455.8|12455.8|12455.82|12455.82|12455.97|12455.97|12455.8|12455.8|0
1619795070000|2021-04-30 15:04:30|12455.94|12455.94|12454.45|12454.45|12456.06|12456.06|12454.35|12454.35|0
1619795080000|2021-04-30 15:04:40|12454.54|12454.54|12454.7|12454.7|12454.7|12454.7|12454.54|12454.54|0
1619795090000|2021-04-30 15:04:50|12454.94|12454.94|12454.94|12454.94|12454.94|12454.94|12454.94|12454.94|0
1619795100000|2021-04-30 15:05:00|12454.58|12454.58|12454.29|12454.29|12454.58|12454.58|12454.29|12454.29|0
1619795110000|2021-04-30 15:05:10|12454.1|12454.1|12453.06|12453.06|12454.1|12454.1|12453.06|12453.06|0
1619795120000|2021-04-30 15:05:20|12453.17|12453.17|12453.54|12453.54|12453.54|12453.54|12453.17|12453.17|0
1619795130000|2021-04-30 15:05:30|12453.44|12453.44|12453.25|12453.25|12453.44|12453.44|12453.25|12453.25|0
1619795140000|2021-04-30 15:05:40|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|0
1619795150000|2021-04-30 15:05:50|12453.55|12453.55|12453.7|12453.7|12453.7|12453.7|12453.1|12453.1|0
1619795160000|2021-04-30 15:06:00|12453.99|12453.99|12450.33|12450.33|12453.99|12453.99|12450.33|12450.33|0
1619795170000|2021-04-30 15:06:10|12450.16|12450.16|12448.51|12448.51|12450.38|12450.38|12448.51|12448.51|0
1619795180000|2021-04-30 15:06:20|12448.94|12448.94|12448.88|12448.88|12449.4|12449.4|12448.88|12448.88|0
1619795190000|2021-04-30 15:06:30|12449.24|12449.24|12449.88|12449.88|12449.88|12449.88|12449.24|12449.24|0
1619795200000|2021-04-30 15:06:40|12450.02|12450.02|12451.04|12451.04|12451.04|12451.04|12449.88|12449.88|0
1619795210000|2021-04-30 15:06:50|12451.42|12451.42|12451.44|12451.44|12451.44|12451.44|12451.08|12451.08|0
1619795220000|2021-04-30 15:07:00|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|0
1619795230000|2021-04-30 15:07:10|12451.24|12451.24|12451.24|12451.24|12451.24|12451.24|12451.24|12451.24|0
1619795240000|2021-04-30 15:07:20|12451.33|12451.33|12452.37|12452.37|12452.84|12452.84|12451.33|12451.33|0
1619795250000|2021-04-30 15:07:30|12452.73|12452.73|12453.23|12453.23|12453.23|12453.23|12452.58|12452.58|0
1619795260000|2021-04-30 15:07:40|12453.08|12453.08|12453.01|12453.01|12453.15|12453.15|12453.01|12453.01|0
1619795270000|2021-04-30 15:07:50|12453.17|12453.17|12455.15|12455.15|12455.15|12455.15|12452.97|12452.97|0
1619795280000|2021-04-30 15:08:00|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|0
1619795290000|2021-04-30 15:08:10|12455.11|12455.11|12454.12|12454.12|12455.11|12455.11|12454.12|12454.12|0
1619795310000|2021-04-30 15:08:30|12454.31|12454.31|12454.43|12454.43|12454.79|12454.79|12454.31|12454.31|0
1619795320000|2021-04-30 15:08:40|12454.65|12454.65|12454.74|12454.74|12454.74|12454.74|12454.3|12454.3|0
1619795330000|2021-04-30 15:08:50|12454.57|12454.57|12453.3|12453.3|12454.57|12454.57|12453.3|12453.3|0
1619795340000|2021-04-30 15:09:00|12452.86|12452.86|12452.06|12452.06|12452.86|12452.86|12452.06|12452.06|0
1619795350000|2021-04-30 15:09:10|12451.69|12451.69|12451.52|12451.52|12451.72|12451.72|12451.19|12451.19|0
1619795370000|2021-04-30 15:09:30|12451.08|12451.08|12450.79|12450.79|12451.08|12451.08|12450.64|12450.64|0
1619795380000|2021-04-30 15:09:40|12450.96|12450.96|12451.25|12451.25|12451.25|12451.25|12450.96|12450.96|0
1619795390000|2021-04-30 15:09:50|12451.06|12451.06|12450.64|12450.64|12451.41|12451.41|12450.64|12450.64|0
1619795400000|2021-04-30 15:10:00|12450.27|12450.27|12447.93|12447.93|12450.27|12450.27|12447.81|12447.81|0
1619795410000|2021-04-30 15:10:10|12447.81|12447.81|12448.42|12448.42|12448.42|12448.42|12447.58|12447.58|0
1619795420000|2021-04-30 15:10:20|12448.87|12448.87|12449.47|12449.47|12449.47|12449.47|12448.78|12448.78|0
1619795430000|2021-04-30 15:10:30|12449.77|12449.77|12450.07|12450.07|12450.07|12450.07|12449.77|12449.77|0
1619795440000|2021-04-30 15:10:40|12450.65|12450.65|12450.8|12450.8|12450.8|12450.8|12450.65|12450.65|0
1619795450000|2021-04-30 15:10:50|12450.91|12450.91|12450.67|12450.67|12450.99|12450.99|12450.67|12450.67|0
1619795460000|2021-04-30 15:11:00|12450.61|12450.61|12450.62|12450.62|12450.62|12450.62|12450.52|12450.52|0
1619795470000|2021-04-30 15:11:10|12450.69|12450.69|12450.84|12450.84|12450.84|12450.84|12450.69|12450.69|0
1619795480000|2021-04-30 15:11:20|12451.2|12451.2|12450.89|12450.89|12451.2|12451.2|12450.89|12450.89|0
1619795490000|2021-04-30 15:11:30|12451.2|12451.2|12451.11|12451.11|12451.2|12451.2|12451.11|12451.11|0
1619795500000|2021-04-30 15:11:40|12450.8|12450.8|12450.37|12450.37|12450.8|12450.8|12450.37|12450.37|0
1619795510000|2021-04-30 15:11:50|12451.17|12451.17|12451.17|12451.17|12451.17|12451.17|12451.17|12451.17|0
1619795520000|2021-04-30 15:12:00|12451.36|12451.36|12452.85|12452.85|12452.85|12452.85|12451.36|12451.36|0
1619795530000|2021-04-30 15:12:10|12452.67|12452.67|12452.79|12452.79|12452.79|12452.79|12452.67|12452.67|0
1619795540000|2021-04-30 15:12:20|12453.26|12453.26|12454.04|12454.04|12454.04|12454.04|12453.15|12453.15|0
1619795550000|2021-04-30 15:12:30|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|0
1619795560000|2021-04-30 15:12:40|12453.66|12453.66|12453.78|12453.78|12453.78|12453.78|12453.66|12453.66|0
1619795570000|2021-04-30 15:12:50|12453.56|12453.56|12453.81|12453.81|12453.81|12453.81|12453.56|12453.56|0
1619795580000|2021-04-30 15:13:00|12453.59|12453.59|12453.83|12453.83|12453.83|12453.83|12453.59|12453.59|0
1619795590000|2021-04-30 15:13:10|12453.91|12453.91|12453.93|12453.93|12454.32|12454.32|12453.91|12453.91|0
1619795600000|2021-04-30 15:13:20|12453.46|12453.46|12453.46|12453.46|12453.46|12453.46|12452.99|12452.99|0
1619795620000|2021-04-30 15:13:40|12453.27|12453.27|12454.17|12454.17|12454.17|12454.17|12453.27|12453.27|0
1619795630000|2021-04-30 15:13:50|12454.31|12454.31|12455.21|12455.21|12455.21|12455.21|12454.31|12454.31|0
1619795650000|2021-04-30 15:14:10|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|0
1619795660000|2021-04-30 15:14:20|12455.14|12455.14|12454.67|12454.67|12455.14|12455.14|12454.67|12454.67|0
1619795670000|2021-04-30 15:14:30|12455.61|12455.61|12456.71|12456.71|12456.71|12456.71|12454.7|12454.7|0
1619795680000|2021-04-30 15:14:40|12456.84|12456.84|12457|12457|12457.34|12457.34|12456.4|12456.4|0
1619795690000|2021-04-30 15:14:50|12456.91|12456.91|12457.91|12457.91|12457.91|12457.91|12456.91|12456.91|0
1619795700000|2021-04-30 15:15:00|12457.3|12457.3|12453.8|12453.8|12457.3|12457.3|12453.8|12453.8|0
1619795710000|2021-04-30 15:15:10|12453.47|12453.47|12453.77|12453.77|12453.77|12453.77|12452.78|12452.78|0
1619795720000|2021-04-30 15:15:20|12454.34|12454.34|12455.56|12455.56|12455.56|12455.56|12454.34|12454.34|0
1619795730000|2021-04-30 15:15:30|12455.09|12455.09|12454.93|12454.93|12455.09|12455.09|12454.93|12454.93|0
1619795740000|2021-04-30 15:15:40|12454.73|12454.73|12453.45|12453.45|12454.73|12454.73|12453.35|12453.35|0
1619795760000|2021-04-30 15:16:00|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|0
1619795770000|2021-04-30 15:16:10|12453.46|12453.46|12452.59|12452.59|12453.46|12453.46|12452.59|12452.59|0
1619795780000|2021-04-30 15:16:20|12452.91|12452.91|12453.03|12453.03|12453.03|12453.03|12452.91|12452.91|0
1619795790000|2021-04-30 15:16:30|12452.23|12452.23|12451.58|12451.58|12452.23|12452.23|12451.44|12451.44|0
1619795800000|2021-04-30 15:16:40|12451.65|12451.65|12451.34|12451.34|12451.65|12451.65|12451.34|12451.34|0
1619795810000|2021-04-30 15:16:50|12451.8|12451.8|12451.69|12451.69|12451.8|12451.8|12451.69|12451.69|0
1619795820000|2021-04-30 15:17:00|12451.78|12451.78|12451.86|12451.86|12452|12452|12451.69|12451.69|0
1619795830000|2021-04-30 15:17:10|12451.57|12451.57|12451.57|12451.57|12451.67|12451.67|12451.57|12451.57|0
1619795840000|2021-04-30 15:17:20|12450.77|12450.77|12452.62|12452.62|12452.62|12452.62|12450.77|12450.77|0
1619795850000|2021-04-30 15:17:30|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|0
1619795860000|2021-04-30 15:17:40|12452.43|12452.43|12451.92|12451.92|12452.43|12452.43|12451.92|12451.92|0
1619795870000|2021-04-30 15:17:50|12451.73|12451.73|12452.17|12452.17|12452.17|12452.17|12451.73|12451.73|0
1619795880000|2021-04-30 15:18:00|12452.08|12452.08|12451.97|12451.97|12452.15|12452.15|12451.55|12451.55|0
1619795890000|2021-04-30 15:18:10|12451.17|12451.17|12451.21|12451.21|12451.35|12451.35|12450.89|12450.89|0
1619795900000|2021-04-30 15:18:20|12451.4|12451.4|12452.12|12452.12|12452.12|12452.12|12451.4|12451.4|0
1619795910000|2021-04-30 15:18:30|12452.93|12452.93|12454.01|12454.01|12454.01|12454.01|12452.93|12452.93|0
1619795920000|2021-04-30 15:18:40|12454.1|12454.1|12454.13|12454.13|12454.22|12454.22|12454.1|12454.1|0
1619795930000|2021-04-30 15:18:50|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|0
1619795940000|2021-04-30 15:19:00|12454.41|12454.41|12455.09|12455.09|12455.09|12455.09|12454.41|12454.41|0
1619795950000|2021-04-30 15:19:10|12455.01|12455.01|12455.17|12455.17|12455.24|12455.24|12455.01|12455.01|0
1619795960000|2021-04-30 15:19:20|12455.02|12455.02|12455.11|12455.11|12455.11|12455.11|12455.02|12455.02|0
1619795970000|2021-04-30 15:19:30|12455.24|12455.24|12454.97|12454.97|12455.33|12455.33|12454.97|12454.97|0
1619795980000|2021-04-30 15:19:40|12454.8|12454.8|12454.11|12454.11|12454.96|12454.96|12454.11|12454.11|0
1619795990000|2021-04-30 15:19:50|12454.35|12454.35|12453.69|12453.69|12454.57|12454.57|12453.69|12453.69|0
1619796000000|2021-04-30 15:20:00|12453.59|12453.59|12452.81|12452.81|12453.81|12453.81|12452.81|12452.81|0
1619796010000|2021-04-30 15:20:10|12453.61|12453.61|12452.92|12452.92|12453.79|12453.79|12452.92|12452.92|0
1619796020000|2021-04-30 15:20:20|12453.02|12453.02|12453.49|12453.49|12453.49|12453.49|12453.02|12453.02|0
1619796030000|2021-04-30 15:20:30|12453.73|12453.73|12452.89|12452.89|12453.73|12453.73|12452.89|12452.89|0
1619796040000|2021-04-30 15:20:40|12453.07|12453.07|12454.21|12454.21|12454.21|12454.21|12452.78|12452.78|0
1619796050000|2021-04-30 15:20:50|12454.37|12454.37|12455.29|12455.29|12455.39|12455.39|12454.37|12454.37|0
1619796060000|2021-04-30 15:21:00|12455.46|12455.46|12456.36|12456.36|12456.36|12456.36|12455.37|12455.37|0
1619796070000|2021-04-30 15:21:10|12456.81|12456.81|12458.59|12458.59|12458.81|12458.81|12456.81|12456.81|0
1619796080000|2021-04-30 15:21:20|12458.5|12458.5|12459.36|12459.36|12459.36|12459.36|12458.5|12458.5|0
1619796090000|2021-04-30 15:21:30|12459.46|12459.46|12459.42|12459.42|12459.46|12459.46|12459.42|12459.42|0
1619796100000|2021-04-30 15:21:40|12459.88|12459.88|12459.03|12459.03|12459.88|12459.88|12459.03|12459.03|0
1619796110000|2021-04-30 15:21:50|12458.84|12458.84|12459.21|12459.21|12459.21|12459.21|12458.84|12458.84|0
1619796120000|2021-04-30 15:22:00|12458.93|12458.93|12461.03|12461.03|12461.03|12461.03|12458.93|12458.93|0
1619796130000|2021-04-30 15:22:10|12461.35|12461.35|12462.44|12462.44|12462.44|12462.44|12461.26|12461.26|0
1619796140000|2021-04-30 15:22:20|12461.97|12461.97|12462.19|12462.19|12462.19|12462.19|12461.97|12461.97|0
1619796150000|2021-04-30 15:22:30|12462.5|12462.5|12463.43|12463.43|12463.43|12463.43|12462.5|12462.5|0
1619796160000|2021-04-30 15:22:40|12461.91|12461.91|12463.03|12463.03|12463.21|12463.21|12461.58|12461.58|0
1619796170000|2021-04-30 15:22:50|12463.21|12463.21|12463.18|12463.18|12463.21|12463.21|12463.1|12463.1|0
1619796180000|2021-04-30 15:23:00|12463.55|12463.55|12464.07|12464.07|12464.07|12464.07|12463.32|12463.32|0
1619796190000|2021-04-30 15:23:10|12464.23|12464.23|12464.66|12464.66|12464.66|12464.66|12464.19|12464.19|0
1619796200000|2021-04-30 15:23:20|12464.83|12464.83|12464.42|12464.42|12464.83|12464.83|12464.42|12464.42|0
1619796210000|2021-04-30 15:23:30|12464.35|12464.35|12464.27|12464.27|12465.3|12465.3|12464.27|12464.27|0
1619796220000|2021-04-30 15:23:40|12463.95|12463.95|12463.53|12463.53|12463.95|12463.95|12463.53|12463.53|0
1619796230000|2021-04-30 15:23:50|12463.44|12463.44|12463.25|12463.25|12463.44|12463.44|12463.25|12463.25|0
1619796240000|2021-04-30 15:24:00|12463.6|12463.6|12461.01|12461.01|12463.6|12463.6|12461.01|12461.01|0
1619796250000|2021-04-30 15:24:10|12460.7|12460.7|12460.4|12460.4|12460.7|12460.7|12460.25|12460.25|0
1619796260000|2021-04-30 15:24:20|12460.25|12460.25|12460.92|12460.92|12461.05|12461.05|12460.25|12460.25|0
1619796270000|2021-04-30 15:24:30|12460.6|12460.6|12460.79|12460.79|12460.89|12460.89|12460.45|12460.45|0
1619796280000|2021-04-30 15:24:40|12460.72|12460.72|12460.97|12460.97|12460.97|12460.97|12460.72|12460.72|0
1619796290000|2021-04-30 15:24:50|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|0
1619796300000|2021-04-30 15:25:00|12460.61|12460.61|12459.68|12459.68|12460.61|12460.61|12459.37|12459.37|0
1619796310000|2021-04-30 15:25:10|12459.59|12459.59|12458.24|12458.24|12459.81|12459.81|12457.72|12457.72|0
1619796320000|2021-04-30 15:25:20|12457.44|12457.44|12457.65|12457.65|12458.21|12458.21|12457.44|12457.44|0
1619796330000|2021-04-30 15:25:30|12457.02|12457.02|12454.26|12454.26|12457.02|12457.02|12454.26|12454.26|0
1619796340000|2021-04-30 15:25:40|12454.09|12454.09|12455.63|12455.63|12455.63|12455.63|12453.56|12453.56|0
1619796350000|2021-04-30 15:25:50|12455.44|12455.44|12456.02|12456.02|12456.24|12456.24|12455.44|12455.44|0
1619796360000|2021-04-30 15:26:00|12455.93|12455.93|12456.25|12456.25|12456.29|12456.29|12455.93|12455.93|0
1619796370000|2021-04-30 15:26:10|12456.47|12456.47|12456.61|12456.61|12456.61|12456.61|12456.47|12456.47|0
1619796380000|2021-04-30 15:26:20|12456.75|12456.75|12458.8|12458.8|12459.27|12459.27|12456.75|12456.75|0
1619796390000|2021-04-30 15:26:30|12458.92|12458.92|12460.58|12460.58|12460.58|12460.58|12458.92|12458.92|0
1619796400000|2021-04-30 15:26:40|12460.81|12460.81|12461.56|12461.56|12461.56|12461.56|12460.81|12460.81|0
1619796410000|2021-04-30 15:26:50|12461.12|12461.12|12460.8|12460.8|12461.12|12461.12|12460.68|12460.68|0
1619796420000|2021-04-30 15:27:00|12460|12460|12458.03|12458.03|12460|12460|12457.62|12457.62|0
1619796430000|2021-04-30 15:27:10|12458.49|12458.49|12458.21|12458.21|12458.49|12458.49|12458.21|12458.21|0
1619796440000|2021-04-30 15:27:20|12459.02|12459.02|12459.56|12459.56|12459.56|12459.56|12458.77|12458.77|0
1619796450000|2021-04-30 15:27:30|12459.75|12459.75|12459.54|12459.54|12459.86|12459.86|12459.54|12459.54|0
1619796460000|2021-04-30 15:27:40|12459.74|12459.74|12459.59|12459.59|12459.84|12459.84|12459.59|12459.59|0
1619796470000|2021-04-30 15:27:50|12459.84|12459.84|12460.01|12460.01|12460.39|12460.39|12459.84|12459.84|0
1619796480000|2021-04-30 15:28:00|12460.37|12460.37|12458.99|12458.99|12460.37|12460.37|12458.93|12458.93|0
1619796490000|2021-04-30 15:28:10|12458.67|12458.67|12458.01|12458.01|12459.2|12459.2|12458.01|12458.01|0
1619796500000|2021-04-30 15:28:20|12457.64|12457.64|12458.97|12458.97|12458.97|12458.97|12457.64|12457.64|0
1619796510000|2021-04-30 15:28:30|12458.65|12458.65|12459.89|12459.89|12459.89|12459.89|12458.65|12458.65|0
1619796520000|2021-04-30 15:28:40|12459.97|12459.97|12460.54|12460.54|12460.62|12460.62|12459.82|12459.82|0
1619796530000|2021-04-30 15:28:50|12459.74|12459.74|12460.01|12460.01|12460.13|12460.13|12459.64|12459.64|0
1619796540000|2021-04-30 15:29:00|12460.2|12460.2|12457.14|12457.14|12461.08|12461.08|12456.99|12456.99|0
1619796550000|2021-04-30 15:29:10|12457.26|12457.26|12457.34|12457.34|12457.34|12457.34|12456.87|12456.87|0
1619796560000|2021-04-30 15:29:20|12456.84|12456.84|12456.84|12456.84|12457.03|12457.03|12456.84|12456.84|0
1619796570000|2021-04-30 15:29:30|12456.11|12456.11|12457.16|12457.16|12457.6|12457.6|12455.9|12455.9|0
1619796580000|2021-04-30 15:29:40|12457.96|12457.96|12458.81|12458.81|12458.81|12458.81|12457.8|12457.8|0
1619796590000|2021-04-30 15:29:50|12458.64|12458.64|12463.11|12463.11|12463.11|12463.11|12458.19|12458.19|0
1620112500000|2021-05-04 07:15:00|12487.81|12487.81|12486.78|12486.78|12488.18|12488.18|12486|12486|0
1620112510000|2021-05-04 07:15:10|12487.5|12487.5|12487.17|12487.17|12487.97|12487.97|12487.17|12487.17|0
1620112520000|2021-05-04 07:15:20|12486.49|12486.49|12486.46|12486.46|12487.42|12487.42|12486.28|12486.28|0
1620112530000|2021-05-04 07:15:30|12486.03|12486.03|12484.37|12484.37|12486.03|12486.03|12484.37|12484.37|0
1620112540000|2021-05-04 07:15:40|12485.53|12485.53|12486.04|12486.04|12486.04|12486.04|12485.09|12485.09|0
1620112550000|2021-05-04 07:15:50|12486.29|12486.29|12486.38|12486.38|12486.38|12486.38|12485.45|12485.45|0
1620112560000|2021-05-04 07:16:00|12485.62|12485.62|12483.53|12483.53|12485.62|12485.62|12483.53|12483.53|0
1620112570000|2021-05-04 07:16:10|12483.23|12483.23|12483.33|12483.33|12483.67|12483.67|12483.23|12483.23|0
1620112580000|2021-05-04 07:16:20|12483.96|12483.96|12483.56|12483.56|12484.76|12484.76|12483.54|12483.54|0
1620112590000|2021-05-04 07:16:30|12483.72|12483.72|12482.64|12482.64|12483.72|12483.72|12482.64|12482.64|0
1620112600000|2021-05-04 07:16:40|12482.14|12482.14|12481.53|12481.53|12482.14|12482.14|12481.22|12481.22|0
1620112610000|2021-05-04 07:16:50|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|0
1620112620000|2021-05-04 07:17:00|12480.42|12480.42|12480.54|12480.54|12480.54|12480.54|12480.42|12480.42|0
1620112630000|2021-05-04 07:17:10|12480.71|12480.71|12481.15|12481.15|12481.15|12481.15|12480.71|12480.71|0
1620112650000|2021-05-04 07:17:30|12481.39|12481.39|12474.67|12474.67|12481.39|12481.39|12474.67|12474.67|0
1620112660000|2021-05-04 07:17:40|12474.52|12474.52|12473.3|12473.3|12474.52|12474.52|12473.05|12473.05|0
1620112670000|2021-05-04 07:17:50|12473.69|12473.69|12474.32|12474.32|12474.32|12474.32|12473.69|12473.69|0
1620112680000|2021-05-04 07:18:00|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|0
1620112690000|2021-05-04 07:18:10|12473.85|12473.85|12473.73|12473.73|12474.4|12474.4|12473.4|12473.4|0
1620112700000|2021-05-04 07:18:20|12473.15|12473.15|12472.98|12472.98|12473.29|12473.29|12472.98|12472.98|0
1620112710000|2021-05-04 07:18:30|12472.18|12472.18|12471.59|12471.59|12472.18|12472.18|12471.59|12471.59|0
1620112720000|2021-05-04 07:18:40|12471.03|12471.03|12471.21|12471.21|12471.21|12471.21|12470.21|12470.21|0
1620112730000|2021-05-04 07:18:50|12470.27|12470.27|12469.81|12469.81|12470.27|12470.27|12469.81|12469.81|0
1620112740000|2021-05-04 07:19:00|12467.3|12467.3|12466.16|12466.16|12467.64|12467.64|12465.63|12465.63|0
1620112750000|2021-05-04 07:19:10|12465.99|12465.99|12465.45|12465.45|12465.99|12465.99|12465.16|12465.16|0
1620112770000|2021-05-04 07:19:30|12465.28|12465.28|12465.45|12465.45|12465.45|12465.45|12465.28|12465.28|0
1620112780000|2021-05-04 07:19:40|12465.8|12465.8|12463.06|12463.06|12465.8|12465.8|12463.06|12463.06|0
1620112790000|2021-05-04 07:19:50|12462.34|12462.34|12463.32|12463.32|12463.32|12463.32|12461.98|12461.98|0
1620112800000|2021-05-04 07:20:00|12463.63|12463.63|12465.53|12465.53|12465.53|12465.53|12463.32|12463.32|0
1620112810000|2021-05-04 07:20:10|12465.36|12465.36|12470.19|12470.19|12470.19|12470.19|12465.36|12465.36|0
1620112820000|2021-05-04 07:20:20|12470.93|12470.93|12472.37|12472.37|12472.37|12472.37|12470.93|12470.93|0
1620112830000|2021-05-04 07:20:30|12471.87|12471.87|12472.03|12472.03|12472.03|12472.03|12470.92|12470.92|0
1620112840000|2021-05-04 07:20:40|12471.95|12471.95|12471.01|12471.01|12471.95|12471.95|12471.01|12471.01|0
1620112850000|2021-05-04 07:20:50|12470.54|12470.54|12470.07|12470.07|12470.54|12470.54|12470.07|12470.07|0
1620112860000|2021-05-04 07:21:00|12470.24|12470.24|12469.45|12469.45|12470.24|12470.24|12469.45|12469.45|0
1620112870000|2021-05-04 07:21:10|12469.01|12469.01|12466.71|12466.71|12469.01|12469.01|12466.71|12466.71|0
1620112890000|2021-05-04 07:21:30|12467.04|12467.04|12467.04|12467.04|12467.04|12467.04|12467.04|12467.04|0
1620112900000|2021-05-04 07:21:40|12466.72|12466.72|12467.06|12467.06|12467.52|12467.52|12466.72|12466.72|0
1620112910000|2021-05-04 07:21:50|12467.38|12467.38|12462.3|12462.3|12467.38|12467.38|12462.3|12462.3|0
1620112920000|2021-05-04 07:22:00|12462.21|12462.21|12460.45|12460.45|12462.21|12462.21|12460.45|12460.45|0
1620112930000|2021-05-04 07:22:10|12460.77|12460.77|12460.47|12460.47|12460.77|12460.77|12460.47|12460.47|0
1620112940000|2021-05-04 07:22:20|12459.83|12459.83|12456.67|12456.67|12459.83|12459.83|12456.67|12456.67|0
1620112950000|2021-05-04 07:22:30|12456.55|12456.55|12457.07|12457.07|12457.07|12457.07|12456.16|12456.16|0
1620112970000|2021-05-04 07:22:50|12457.12|12457.12|12459.12|12459.12|12459.61|12459.61|12456.93|12456.93|0
1620112980000|2021-05-04 07:23:00|12460.4|12460.4|12459.34|12459.34|12460.4|12460.4|12459.34|12459.34|0
1620112990000|2021-05-04 07:23:10|12459.5|12459.5|12460.19|12460.19|12460.35|12460.35|12459.06|12459.06|0
1620113000000|2021-05-04 07:23:20|12460.04|12460.04|12461.39|12461.39|12461.39|12461.39|12460.04|12460.04|0
1620113010000|2021-05-04 07:23:30|12461.22|12461.22|12459.02|12459.02|12461.22|12461.22|12459.02|12459.02|0
1620113020000|2021-05-04 07:23:40|12457.68|12457.68|12457.44|12457.44|12457.68|12457.68|12457.44|12457.44|0
1620113030000|2021-05-04 07:23:50|12456.5|12456.5|12453.24|12453.24|12456.5|12456.5|12453.24|12453.24|0
1620113040000|2021-05-04 07:24:00|12453.57|12453.57|12452.49|12452.49|12453.57|12453.57|12452.49|12452.49|0
1620113050000|2021-05-04 07:24:10|12451.58|12451.58|12449.55|12449.55|12451.58|12451.58|12449.55|12449.55|0
1620113060000|2021-05-04 07:24:20|12449.11|12449.11|12449.52|12449.52|12449.52|12449.52|12448.75|12448.75|0
1620113070000|2021-05-04 07:24:30|12449.86|12449.86|12449.86|12449.86|12449.86|12449.86|12449.86|12449.86|0
1620113080000|2021-05-04 07:24:40|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|0
1620113090000|2021-05-04 07:24:50|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|0
1620113100000|2021-05-04 07:25:00|12450.03|12450.03|12450.27|12450.27|12450.27|12450.27|12449.33|12449.33|0
1620113110000|2021-05-04 07:25:10|12449.82|12449.82|12451.16|12451.16|12451.16|12451.16|12449.32|12449.32|0
1620113120000|2021-05-04 07:25:20|12451.47|12451.47|12453.71|12453.71|12453.88|12453.88|12451.47|12451.47|0
1620113130000|2021-05-04 07:25:30|12452.91|12452.91|12453.37|12453.37|12453.37|12453.37|12452.78|12452.78|0
1620113140000|2021-05-04 07:25:40|12453.52|12453.52|12452.72|12452.72|12453.52|12453.52|12452.72|12452.72|0
1620113150000|2021-05-04 07:25:50|12452.52|12452.52|12449.06|12449.06|12452.52|12452.52|12449.06|12449.06|0
1620113160000|2021-05-04 07:26:00|12449.22|12449.22|12449.39|12449.39|12449.39|12449.39|12449.22|12449.22|0
1620113170000|2021-05-04 07:26:10|12448.95|12448.95|12445.98|12445.98|12448.95|12448.95|12445.98|12445.98|0
1620113180000|2021-05-04 07:26:20|12445.54|12445.54|12445.83|12445.83|12445.83|12445.83|12444.93|12444.93|0
1620113190000|2021-05-04 07:26:30|12446.02|12446.02|12446.02|12446.02|12446.02|12446.02|12446.02|12446.02|0
1620113200000|2021-05-04 07:26:40|12446.74|12446.74|12447.07|12447.07|12447.07|12447.07|12446.74|12446.74|0
1620113210000|2021-05-04 07:26:50|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|0
1620113220000|2021-05-04 07:27:00|12446.56|12446.56|12445.23|12445.23|12446.56|12446.56|12445.06|12445.06|0
1620113240000|2021-05-04 07:27:20|12445.83|12445.83|12447.65|12447.65|12447.65|12447.65|12445.83|12445.83|0
1620113250000|2021-05-04 07:27:30|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|0
1620113260000|2021-05-04 07:27:40|12448.85|12448.85|12448.85|12448.85|12448.85|12448.85|12448.85|12448.85|0
1620113270000|2021-05-04 07:27:50|12448.21|12448.21|12446.84|12446.84|12448.21|12448.21|12446.84|12446.84|0
1620113280000|2021-05-04 07:28:00|12447.62|12447.62|12449.73|12449.73|12449.73|12449.73|12447.62|12447.62|0
1620113290000|2021-05-04 07:28:10|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|0
1620113300000|2021-05-04 07:28:20|12449.5|12449.5|12449.5|12449.5|12449.5|12449.5|12449.5|12449.5|0
1620113310000|2021-05-04 07:28:30|12449.58|12449.58|12449.81|12449.81|12449.81|12449.81|12449.5|12449.5|0
1620113320000|2021-05-04 07:28:40|12449.32|12449.32|12448.89|12448.89|12449.32|12449.32|12448.89|12448.89|0
1620113330000|2021-05-04 07:28:50|12448.7|12448.7|12448.31|12448.31|12448.95|12448.95|12448.31|12448.31|0
1620113340000|2021-05-04 07:29:00|12448.12|12448.12|12447.8|12447.8|12448.13|12448.13|12446.99|12446.99|0
1620113350000|2021-05-04 07:29:10|12446.84|12446.84|12446.97|12446.97|12446.97|12446.97|12446.58|12446.58|0
1620113360000|2021-05-04 07:29:20|12447.14|12447.14|12446.81|12446.81|12447.14|12447.14|12446.81|12446.81|0
1620113370000|2021-05-04 07:29:30|12447.12|12447.12|12445.55|12445.55|12447.12|12447.12|12445.55|12445.55|0
1620113390000|2021-05-04 07:29:50|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|0
1620113400000|2021-05-04 07:30:00|12445.39|12445.39|12445.3|12445.3|12445.39|12445.39|12444.34|12444.34|0
1620113410000|2021-05-04 07:30:10|12445.05|12445.05|12444.73|12444.73|12445.49|12445.49|12444.73|12444.73|0
1620113420000|2021-05-04 07:30:20|12443.71|12443.71|12444.83|12444.83|12444.83|12444.83|12443.71|12443.71|0
1620113430000|2021-05-04 07:30:30|12444.74|12444.74|12442.96|12442.96|12444.74|12444.74|12442.96|12442.96|0
1620113440000|2021-05-04 07:30:40|12442.47|12442.47|12443.42|12443.42|12443.75|12443.75|12442.47|12442.47|0
1620113460000|2021-05-04 07:31:00|12442.75|12442.75|12441.07|12441.07|12442.75|12442.75|12441.07|12441.07|0
1620113470000|2021-05-04 07:31:10|12441.4|12441.4|12440.77|12440.77|12441.4|12441.4|12440.77|12440.77|0
1620113480000|2021-05-04 07:31:20|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|12440.26|12440.26|0
1620113490000|2021-05-04 07:31:30|12440.23|12440.23|12439.83|12439.83|12440.23|12440.23|12439.83|12439.83|0
1620113500000|2021-05-04 07:31:40|12440|12440|12440|12440|12440|12440|12440|12440|0
1620113510000|2021-05-04 07:31:50|12439.12|12439.12|12438.19|12438.19|12439.12|12439.12|12438.19|12438.19|0
1620113520000|2021-05-04 07:32:00|12437.87|12437.87|12436.79|12436.79|12437.87|12437.87|12436.79|12436.79|0
1620113530000|2021-05-04 07:32:10|12436.03|12436.03|12433|12433|12436.12|12436.12|12433|12433|0
1620113540000|2021-05-04 07:32:20|12434.41|12434.41|12435.2|12435.2|12435.2|12435.2|12434.41|12434.41|0
1620113550000|2021-05-04 07:32:30|12435.36|12435.36|12436.41|12436.41|12436.41|12436.41|12435.36|12435.36|0
1620113560000|2021-05-04 07:32:40|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|0
1620113570000|2021-05-04 07:32:50|12436.99|12436.99|12436.95|12436.95|12436.99|12436.99|12436.48|12436.48|0
1620113580000|2021-05-04 07:33:00|12436.79|12436.79|12436.57|12436.57|12436.79|12436.79|12436.57|12436.57|0
1620113590000|2021-05-04 07:33:10|12436.82|12436.82|12435.65|12435.65|12436.82|12436.82|12435.65|12435.65|0
1620113600000|2021-05-04 07:33:20|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|0
1620113610000|2021-05-04 07:33:30|12436.12|12436.12|12436.2|12436.2|12436.81|12436.81|12436.12|12436.12|0
1620113630000|2021-05-04 07:33:50|12436.37|12436.37|12435.61|12435.61|12436.37|12436.37|12435.61|12435.61|0
1620113640000|2021-05-04 07:34:00|12435.18|12435.18|12435.05|12435.05|12435.18|12435.18|12435.05|12435.05|0
1620113650000|2021-05-04 07:34:10|12434.74|12434.74|12434.74|12434.74|12434.74|12434.74|12434.74|12434.74|0
1620113660000|2021-05-04 07:34:20|12435.17|12435.17|12435.56|12435.56|12435.56|12435.56|12435.17|12435.17|0
1620113670000|2021-05-04 07:34:30|12436.44|12436.44|12436.44|12436.44|12436.44|12436.44|12436.44|12436.44|0
1620113680000|2021-05-04 07:34:40|12436.25|12436.25|12433.03|12433.03|12436.25|12436.25|12433.03|12433.03|0
1620113690000|2021-05-04 07:34:50|12432.59|12432.59|12427.17|12427.17|12432.59|12432.59|12427.17|12427.17|0
1620113700000|2021-05-04 07:35:00|12426.79|12426.79|12423.92|12423.92|12427.01|12427.01|12423.45|12423.45|0
1620113710000|2021-05-04 07:35:10|12424.08|12424.08|12423.77|12423.77|12424.1|12424.1|12423.77|12423.77|0
1620113720000|2021-05-04 07:35:20|12424.08|12424.08|12423.68|12423.68|12424.08|12424.08|12423.68|12423.68|0
1620113730000|2021-05-04 07:35:30|12423.84|12423.84|12424.65|12424.65|12424.65|12424.65|12423.84|12423.84|0
1620113740000|2021-05-04 07:35:40|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|0
1620113750000|2021-05-04 07:35:50|12425.11|12425.11|12425.11|12425.11|12425.11|12425.11|12425.11|12425.11|0
1620113760000|2021-05-04 07:36:00|12424.66|12424.66|12424.1|12424.1|12424.66|12424.66|12424.1|12424.1|0
1620113780000|2021-05-04 07:36:20|12424.26|12424.26|12425.55|12425.55|12425.55|12425.55|12424.26|12424.26|0
1620113790000|2021-05-04 07:36:30|12425.99|12425.99|12425.75|12425.75|12425.99|12425.99|12425.75|12425.75|0
1620113800000|2021-05-04 07:36:40|12425.58|12425.58|12424.67|12424.67|12425.58|12425.58|12424.67|12424.67|0
1620113810000|2021-05-04 07:36:50|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|0
1620113830000|2021-05-04 07:37:10|12424.52|12424.52|12423.42|12423.42|12424.52|12424.52|12423.42|12423.42|0
1620113850000|2021-05-04 07:37:30|12422.98|12422.98|12424.25|12424.25|12424.25|12424.25|12422.98|12422.98|0
1620113860000|2021-05-04 07:37:40|12424.69|12424.69|12424.92|12424.92|12425.75|12425.75|12424.19|12424.19|0
1620113870000|2021-05-04 07:37:50|12424.62|12424.62|12423.96|12423.96|12424.62|12424.62|12423.96|12423.96|0
1620113880000|2021-05-04 07:38:00|12423.63|12423.63|12421.29|12421.29|12423.63|12423.63|12421.29|12421.29|0
1620113890000|2021-05-04 07:38:10|12421.1|12421.1|12421.37|12421.37|12421.37|12421.37|12420.96|12420.96|0
1620113900000|2021-05-04 07:38:20|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|0
1620113910000|2021-05-04 07:38:30|12421.92|12421.92|12421.78|12421.78|12421.92|12421.92|12421.45|12421.45|0
1620113920000|2021-05-04 07:38:40|12421.94|12421.94|12422.37|12422.37|12422.37|12422.37|12421.94|12421.94|0
1620113930000|2021-05-04 07:38:50|12421.93|12421.93|12421.42|12421.42|12422.26|12422.26|12421.42|12421.42|0
1620113940000|2021-05-04 07:39:00|12421.65|12421.65|12421.2|12421.2|12421.65|12421.65|12421.2|12421.2|0
1620113950000|2021-05-04 07:39:10|12422.52|12422.52|12421.94|12421.94|12422.62|12422.62|12421.94|12421.94|0
1620113960000|2021-05-04 07:39:20|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|0
1620113970000|2021-05-04 07:39:30|12421.71|12421.71|12421.9|12421.9|12421.9|12421.9|12421.71|12421.71|0
1620113980000|2021-05-04 07:39:40|12422.35|12422.35|12422.68|12422.68|12422.68|12422.68|12422.35|12422.35|0
1620114000000|2021-05-04 07:40:00|12422.97|12422.97|12417.01|12417.01|12422.97|12422.97|12417.01|12417.01|0
1620114010000|2021-05-04 07:40:10|12416.78|12416.78|12415.39|12415.39|12416.78|12416.78|12415.39|12415.39|0
1620114020000|2021-05-04 07:40:20|12414.95|12414.95|12414.97|12414.97|12414.97|12414.97|12414.24|12414.24|0
1620114030000|2021-05-04 07:40:30|12415.13|12415.13|12415.47|12415.47|12415.47|12415.47|12415.13|12415.13|0
1620114040000|2021-05-04 07:40:40|12415.91|12415.91|12414.92|12414.92|12415.91|12415.91|12414.92|12414.92|0
1620114050000|2021-05-04 07:40:50|12414.82|12414.82|12415.84|12415.84|12416.26|12416.26|12414.82|12414.82|0
1620114060000|2021-05-04 07:41:00|12415.75|12415.75|12415.64|12415.64|12415.75|12415.75|12415.26|12415.26|0
1620114070000|2021-05-04 07:41:10|12416.09|12416.09|12415.28|12415.28|12416.09|12416.09|12415.28|12415.28|0
1620114090000|2021-05-04 07:41:30|12415.17|12415.17|12415.05|12415.05|12415.17|12415.17|12415.05|12415.05|0
1620114100000|2021-05-04 07:41:40|12415.49|12415.49|12415.93|12415.93|12415.93|12415.93|12415.49|12415.49|0
1620114110000|2021-05-04 07:41:50|12416.22|12416.22|12415.35|12415.35|12416.22|12416.22|12415.35|12415.35|0
1620114120000|2021-05-04 07:42:00|12414.96|12414.96|12414.85|12414.85|12414.96|12414.96|12414.85|12414.85|0
1620114130000|2021-05-04 07:42:10|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|0
1620114140000|2021-05-04 07:42:20|12415.41|12415.41|12415.41|12415.41|12415.41|12415.41|12415.41|12415.41|0
1620114150000|2021-05-04 07:42:30|12415.6|12415.6|12415.31|12415.31|12415.7|12415.7|12415.31|12415.31|0
1620114160000|2021-05-04 07:42:40|12415.48|12415.48|12415.31|12415.31|12415.48|12415.48|12415.31|12415.31|0
1620114170000|2021-05-04 07:42:50|12415.78|12415.78|12415.78|12415.78|12415.78|12415.78|12415.78|12415.78|0
1620114180000|2021-05-04 07:43:00|12415.85|12415.85|12417.99|12417.99|12417.99|12417.99|12415.85|12415.85|0
1620114190000|2021-05-04 07:43:10|12418.82|12418.82|12418.99|12418.99|12418.99|12418.99|12418.82|12418.82|0
1620114200000|2021-05-04 07:43:20|12420.6|12420.6|12419.45|12419.45|12420.6|12420.6|12419.29|12419.29|0
1620114210000|2021-05-04 07:43:30|12419.74|12419.74|12420.24|12420.24|12420.24|12420.24|12419.74|12419.74|0
1620114220000|2021-05-04 07:43:40|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|0
1620114240000|2021-05-04 07:44:00|12420.06|12420.06|12420.21|12420.21|12420.21|12420.21|12420.06|12420.06|0
1620114260000|2021-05-04 07:44:20|12420.38|12420.38|12420.41|12420.41|12420.74|12420.74|12420.38|12420.38|0
1620114270000|2021-05-04 07:44:30|12420.84|12420.84|12420.04|12420.04|12420.84|12420.84|12420.04|12420.04|0
1620114280000|2021-05-04 07:44:40|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|0
1620114290000|2021-05-04 07:44:50|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|0
1620114300000|2021-05-04 07:45:00|12419.48|12419.48|12418.97|12418.97|12419.63|12419.63|12418.97|12418.97|0
1620114310000|2021-05-04 07:45:10|12419.3|12419.3|12418.38|12418.38|12419.3|12419.3|12418.19|12418.19|0
1620114320000|2021-05-04 07:45:20|12418.5|12418.5|12417.15|12417.15|12419.56|12419.56|12417.15|12417.15|0
1620114330000|2021-05-04 07:45:30|12417.32|12417.32|12417.73|12417.73|12417.87|12417.87|12417.32|12417.32|0
1620114340000|2021-05-04 07:45:40|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|0
1620114360000|2021-05-04 07:46:00|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|0
1620114370000|2021-05-04 07:46:10|12418.44|12418.44|12417.45|12417.45|12418.61|12418.61|12417.28|12417.28|0
1620114380000|2021-05-04 07:46:20|12417.83|12417.83|12418.63|12418.63|12418.63|12418.63|12417.83|12417.83|0
1620114390000|2021-05-04 07:46:30|12419.51|12419.51|12419.92|12419.92|12419.92|12419.92|12419.51|12419.51|0
1620114410000|2021-05-04 07:46:50|12419.6|12419.6|12420.05|12420.05|12420.05|12420.05|12419.6|12419.6|0
1620114430000|2021-05-04 07:47:10|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1620114440000|2021-05-04 07:47:20|12420.33|12420.33|12420.79|12420.79|12421.26|12421.26|12420.16|12420.16|0
1620114450000|2021-05-04 07:47:30|12420.7|12420.7|12420.18|12420.18|12420.7|12420.7|12420.18|12420.18|0
1620114460000|2021-05-04 07:47:40|12419.71|12419.71|12418.44|12418.44|12419.71|12419.71|12418.44|12418.44|0
1620114470000|2021-05-04 07:47:50|12417.64|12417.64|12417.16|12417.16|12417.64|12417.64|12417.01|12417.01|0
1620114480000|2021-05-04 07:48:00|12417.3|12417.3|12417.45|12417.45|12417.45|12417.45|12417.3|12417.3|0
1620114490000|2021-05-04 07:48:10|12417.61|12417.61|12417.64|12417.64|12417.64|12417.64|12417.05|12417.05|0
1620114500000|2021-05-04 07:48:20|12417.34|12417.34|12417.66|12417.66|12417.66|12417.66|12417.34|12417.34|0
1620114510000|2021-05-04 07:48:30|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|0
1620114520000|2021-05-04 07:48:40|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|0
1620114530000|2021-05-04 07:48:50|12417.3|12417.3|12417.41|12417.41|12417.41|12417.41|12417.07|12417.07|0
1620114540000|2021-05-04 07:49:00|12416.81|12416.81|12415.94|12415.94|12416.81|12416.81|12415.94|12415.94|0
1620114550000|2021-05-04 07:49:10|12415.31|12415.31|12416.24|12416.24|12416.24|12416.24|12415.31|12415.31|0
1620114570000|2021-05-04 07:49:30|12415.79|12415.79|12415.67|12415.67|12415.96|12415.96|12415.67|12415.67|0
1620114580000|2021-05-04 07:49:40|12415.43|12415.43|12414.77|12414.77|12415.43|12415.43|12414.77|12414.77|0
1620114590000|2021-05-04 07:49:50|12414.39|12414.39|12415.27|12415.27|12415.27|12415.27|12414.39|12414.39|0
1620114600000|2021-05-04 07:50:00|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|0
1620114610000|2021-05-04 07:50:10|12415.98|12415.98|12416.08|12416.08|12416.08|12416.08|12415.98|12415.98|0
1620114620000|2021-05-04 07:50:20|12416.88|12416.88|12420.09|12420.09|12420.89|12420.89|12416.88|12416.88|0
1620114630000|2021-05-04 07:50:30|12420.89|12420.89|12416.83|12416.83|12420.89|12420.89|12416.83|12416.83|0
1620114640000|2021-05-04 07:50:40|12415.74|12415.74|12414.16|12414.16|12415.74|12415.74|12414.16|12414.16|0
1620114680000|2021-05-04 07:51:20|12413.66|12413.66|12412.71|12412.71|12414.1|12414.1|12412.71|12412.71|0
1620114690000|2021-05-04 07:51:30|12413.07|12413.07|12413.2|12413.2|12413.36|12413.36|12413.06|12413.06|0
1620114700000|2021-05-04 07:51:40|12413.56|12413.56|12413.35|12413.35|12413.56|12413.56|12413.2|12413.2|0
1620114710000|2021-05-04 07:51:50|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|0
1620114720000|2021-05-04 07:52:00|12413.5|12413.5|12414.13|12414.13|12414.13|12414.13|12413.5|12413.5|0
1620114730000|2021-05-04 07:52:10|12414.58|12414.58|12415.02|12415.02|12415.38|12415.38|12414.58|12414.58|0
1620114740000|2021-05-04 07:52:20|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|0
1620114750000|2021-05-04 07:52:30|12415.48|12415.48|12415|12415|12415.48|12415.48|12415|12415|0
1620114760000|2021-05-04 07:52:40|12415.16|12415.16|12415.87|12415.87|12415.87|12415.87|12415|12415|0
1620114770000|2021-05-04 07:52:50|12416.02|12416.02|12415.85|12415.85|12416.02|12416.02|12415.85|12415.85|0
1620114780000|2021-05-04 07:53:00|12415.49|12415.49|12415.57|12415.57|12415.57|12415.57|12415.49|12415.49|0
1620114800000|2021-05-04 07:53:20|12415.26|12415.26|12413.99|12413.99|12415.26|12415.26|12413.82|12413.82|0
1620114810000|2021-05-04 07:53:30|12414.18|12414.18|12414.98|12414.98|12414.98|12414.98|12414.18|12414.18|0
1620114820000|2021-05-04 07:53:40|12415.45|12415.45|12414.98|12414.98|12415.45|12415.45|12414.98|12414.98|0
1620114830000|2021-05-04 07:53:50|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|0
1620114840000|2021-05-04 07:54:00|12417.39|12417.39|12419|12419|12419|12419|12417.39|12417.39|0
1620114850000|2021-05-04 07:54:10|12418.47|12418.47|12418.47|12418.47|12418.47|12418.47|12418.47|12418.47|0
1620114860000|2021-05-04 07:54:20|12418.83|12418.83|12418.46|12418.46|12419.26|12419.26|12418.46|12418.46|0
1620114870000|2021-05-04 07:54:30|12418.98|12418.98|12419.14|12419.14|12419.14|12419.14|12418.98|12418.98|0
1620114880000|2021-05-04 07:54:40|12419.78|12419.78|12421.08|12421.08|12421.08|12421.08|12419.78|12419.78|0
1620114890000|2021-05-04 07:54:50|12420.92|12420.92|12420.65|12420.65|12420.92|12420.92|12420.65|12420.65|0
1620114900000|2021-05-04 07:55:00|12420.8|12420.8|12420.18|12420.18|12421.1|12421.1|12420.18|12420.18|0
1620114910000|2021-05-04 07:55:10|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|0
1620114930000|2021-05-04 07:55:30|12421.93|12421.93|12423.51|12423.51|12423.51|12423.51|12421.93|12421.93|0
1620114950000|2021-05-04 07:55:50|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|0
1620114960000|2021-05-04 07:56:00|12422.4|12422.4|12422.67|12422.67|12423.91|12423.91|12422.31|12422.31|0
1620114970000|2021-05-04 07:56:10|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|0
1620114990000|2021-05-04 07:56:30|12422.35|12422.35|12421.11|12421.11|12422.35|12422.35|12421.11|12421.11|0
1620115010000|2021-05-04 07:56:50|12420.8|12420.8|12420.05|12420.05|12420.8|12420.8|12420.05|12420.05|0
1620115020000|2021-05-04 07:57:00|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|0
1620115040000|2021-05-04 07:57:20|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|0
1620115050000|2021-05-04 07:57:30|12421.12|12421.12|12421.27|12421.27|12421.27|12421.27|12421.12|12421.12|0
1620115060000|2021-05-04 07:57:40|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|0
1620115070000|2021-05-04 07:57:50|12421.93|12421.93|12422.7|12422.7|12422.7|12422.7|12421.93|12421.93|0
1620115080000|2021-05-04 07:58:00|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|0
1620115090000|2021-05-04 07:58:10|12422.26|12422.26|12422.04|12422.04|12422.26|12422.26|12422.04|12422.04|0
1620115100000|2021-05-04 07:58:20|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|0
1620115110000|2021-05-04 07:58:30|12422.73|12422.73|12422.49|12422.49|12422.73|12422.73|12422.49|12422.49|0
1620115120000|2021-05-04 07:58:40|12422.78|12422.78|12423.02|12423.02|12423.18|12423.18|12422.78|12422.78|0
1620115130000|2021-05-04 07:58:50|12423.22|12423.22|12423.46|12423.46|12423.71|12423.71|12423.22|12423.22|0
1620115140000|2021-05-04 07:59:00|12423.77|12423.77|12424.47|12424.47|12424.66|12424.66|12423.77|12423.77|0
1620115160000|2021-05-04 07:59:20|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|0
1620115170000|2021-05-04 07:59:30|12425.66|12425.66|12426.47|12426.47|12426.47|12426.47|12425.66|12425.66|0
1620115190000|2021-05-04 07:59:50|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|0
1620115200000|2021-05-04 08:00:00|12426.72|12426.72|12428.24|12428.24|12428.24|12428.24|12426.72|12426.72|0
1620115210000|2021-05-04 08:00:10|12428.88|12428.88|12429.17|12429.17|12429.17|12429.17|12428.56|12428.56|0
1620115220000|2021-05-04 08:00:20|12428.73|12428.73|12429.07|12429.07|12429.07|12429.07|12428.54|12428.54|0
1620115230000|2021-05-04 08:00:30|12428.95|12428.95|12428.62|12428.62|12428.95|12428.95|12428.62|12428.62|0
1620115240000|2021-05-04 08:00:40|12428.81|12428.81|12428.97|12428.97|12428.97|12428.97|12428.81|12428.81|0
1620115250000|2021-05-04 08:00:50|12429.41|12429.41|12429.79|12429.79|12429.79|12429.79|12429.41|12429.41|0
1620115270000|2021-05-04 08:01:10|12429.5|12429.5|12429.23|12429.23|12429.6|12429.6|12429.23|12429.23|0
1620115290000|2021-05-04 08:01:30|12429.05|12429.05|12430.99|12430.99|12430.99|12430.99|12429.05|12429.05|0
1620115300000|2021-05-04 08:01:40|12430.84|12430.84|12430.88|12430.88|12430.99|12430.99|12430.65|12430.65|0
1620115310000|2021-05-04 08:01:50|12430.69|12430.69|12430.4|12430.4|12430.69|12430.69|12430.25|12430.25|0
1620115320000|2021-05-04 08:02:00|12430.31|12430.31|12430.08|12430.08|12430.31|12430.31|12430.08|12430.08|0
1620115330000|2021-05-04 08:02:10|12430.52|12430.52|12432.59|12432.59|12432.96|12432.96|12430.52|12430.52|0
1620115340000|2021-05-04 08:02:20|12432.69|12432.69|12432.59|12432.59|12432.78|12432.78|12432.59|12432.59|0
1620115350000|2021-05-04 08:02:30|12432.87|12432.87|12433.16|12433.16|12433.34|12433.34|12432.87|12432.87|0
1620115360000|2021-05-04 08:02:40|12434.76|12434.76|12434.73|12434.73|12434.76|12434.76|12433.96|12433.96|0
1620115370000|2021-05-04 08:02:50|12434.26|12434.26|12435.11|12435.11|12435.11|12435.11|12434.26|12434.26|0
1620115380000|2021-05-04 08:03:00|12435.42|12435.42|12434.72|12434.72|12435.42|12435.42|12434.72|12434.72|0
1620115400000|2021-05-04 08:03:20|12434.4|12434.4|12434.57|12434.57|12434.57|12434.57|12434.4|12434.4|0
1620115410000|2021-05-04 08:03:30|12435.01|12435.01|12435.01|12435.01|12435.01|12435.01|12435.01|12435.01|0
1620115450000|2021-05-04 08:04:10|12434.07|12434.07|12434.39|12434.39|12434.39|12434.39|12434.07|12434.07|0
1620115460000|2021-05-04 08:04:20|12434.07|12434.07|12432.54|12432.54|12434.09|12434.09|12432.27|12432.27|0
1620115470000|2021-05-04 08:04:30|12432.21|12432.21|12431.92|12431.92|12432.21|12432.21|12431.77|12431.77|0
1620115480000|2021-05-04 08:04:40|12432.25|12432.25|12432.17|12432.17|12432.25|12432.25|12431.81|12431.81|0
1620115490000|2021-05-04 08:04:50|12432.98|12432.98|12433.58|12433.58|12433.58|12433.58|12432.98|12432.98|0
1620115500000|2021-05-04 08:05:00|12434.07|12434.07|12435.2|12435.2|12435.31|12435.31|12434.07|12434.07|0
1620115510000|2021-05-04 08:05:10|12435.44|12435.44|12435.68|12435.68|12435.68|12435.68|12435.44|12435.44|0
1620115520000|2021-05-04 08:05:20|12436.49|12436.49|12437.79|12437.79|12437.79|12437.79|12436.49|12436.49|0
1620115530000|2021-05-04 08:05:30|12438.12|12438.12|12438.03|12438.03|12438.12|12438.12|12438.03|12438.03|0
1620115540000|2021-05-04 08:05:40|12437.88|12437.88|12437.56|12437.56|12437.88|12437.88|12437.56|12437.56|0
1620115550000|2021-05-04 08:05:50|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|0
1620115560000|2021-05-04 08:06:00|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|0
1620115570000|2021-05-04 08:06:10|12437.97|12437.97|12437.54|12437.54|12438.09|12438.09|12437.54|12437.54|0
1620115580000|2021-05-04 08:06:20|12437.7|12437.7|12437.48|12437.48|12437.7|12437.7|12437.48|12437.48|0
1620115590000|2021-05-04 08:06:30|12436.68|12436.68|12436.53|12436.53|12436.68|12436.68|12436.53|12436.53|0
1620115610000|2021-05-04 08:06:50|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|0
1620115620000|2021-05-04 08:07:00|12435.87|12435.87|12435.87|12435.87|12435.87|12435.87|12435.87|12435.87|0
1620115630000|2021-05-04 08:07:10|12435.55|12435.55|12435.55|12435.55|12435.55|12435.55|12435.55|12435.55|0
1620115640000|2021-05-04 08:07:20|12436.02|12436.02|12436.38|12436.38|12436.38|12436.38|12436.02|12436.02|0
1620115670000|2021-05-04 08:07:50|12436.68|12436.68|12436.68|12436.68|12436.68|12436.68|12436.68|12436.68|0
1620115680000|2021-05-04 08:08:00|12436.83|12436.83|12437.19|12437.19|12437.19|12437.19|12436.83|12436.83|0
1620115690000|2021-05-04 08:08:10|12439.16|12439.16|12439.09|12439.09|12439.45|12439.45|12439.09|12439.09|0
1620115700000|2021-05-04 08:08:20|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|0
1620115710000|2021-05-04 08:08:30|12439.43|12439.43|12439.43|12439.43|12439.43|12439.43|12439.43|12439.43|0
1620115730000|2021-05-04 08:08:50|12439.26|12439.26|12439.46|12439.46|12439.46|12439.46|12439.09|12439.09|0
1620115740000|2021-05-04 08:09:00|12439.13|12439.13|12440.03|12440.03|12440.37|12440.37|12439.13|12439.13|0
1620115760000|2021-05-04 08:09:20|12439.23|12439.23|12436.82|12436.82|12439.23|12439.23|12436.82|12436.82|0
1620115780000|2021-05-04 08:09:40|12437.26|12437.26|12437.26|12437.26|12437.26|12437.26|12437.26|12437.26|0
1620115800000|2021-05-04 08:10:00|12436.33|12436.33|12436.79|12436.79|12436.79|12436.79|12436.33|12436.33|0
1620115810000|2021-05-04 08:10:10|12435.92|12435.92|12435.75|12435.75|12436.56|12436.56|12435.75|12435.75|0
1620115820000|2021-05-04 08:10:20|12435.39|12435.39|12435.88|12435.88|12435.88|12435.88|12435.39|12435.39|0
1620115830000|2021-05-04 08:10:30|12435.55|12435.55|12433.37|12433.37|12435.55|12435.55|12433.37|12433.37|0
1620115840000|2021-05-04 08:10:40|12433.51|12433.51|12431.99|12431.99|12433.51|12433.51|12431.99|12431.99|0
1620115850000|2021-05-04 08:10:50|12431.69|12431.69|12430.69|12430.69|12431.69|12431.69|12430.69|12430.69|0
1620115860000|2021-05-04 08:11:00|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|0
1620115870000|2021-05-04 08:11:10|12429.74|12429.74|12429.01|12429.01|12429.74|12429.74|12429.01|12429.01|0
1620115880000|2021-05-04 08:11:20|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|0
1620115890000|2021-05-04 08:11:30|12429.92|12429.92|12429.92|12429.92|12429.92|12429.92|12429.92|12429.92|0
1620115900000|2021-05-04 08:11:40|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|0
1620115910000|2021-05-04 08:11:50|12430.09|12430.09|12432.09|12432.09|12432.09|12432.09|12429.77|12429.77|0
1620115920000|2021-05-04 08:12:00|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|0
1620115930000|2021-05-04 08:12:10|12429.66|12429.66|12429.3|12429.3|12429.66|12429.66|12429.3|12429.3|0
1620115940000|2021-05-04 08:12:20|12428.92|12428.92|12429.4|12429.4|12429.4|12429.4|12428.92|12428.92|0
1620115960000|2021-05-04 08:12:40|12429.18|12429.18|12428.69|12428.69|12429.18|12429.18|12428.69|12428.69|0
1620115970000|2021-05-04 08:12:50|12428.85|12428.85|12429.17|12429.17|12429.17|12429.17|12428.85|12428.85|0
1620115980000|2021-05-04 08:13:00|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|0
1620115990000|2021-05-04 08:13:10|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|0
1620116010000|2021-05-04 08:13:30|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|0
1620116020000|2021-05-04 08:13:40|12430.16|12430.16|12428.99|12428.99|12430.16|12430.16|12428.99|12428.99|0
1620116030000|2021-05-04 08:13:50|12428.61|12428.61|12428.84|12428.84|12428.98|12428.98|12428.49|12428.49|0
1620116040000|2021-05-04 08:14:00|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|0
1620116050000|2021-05-04 08:14:10|12429.58|12429.58|12430.08|12430.08|12430.08|12430.08|12429.58|12429.58|0
1620116060000|2021-05-04 08:14:20|12429.75|12429.75|12429.66|12429.66|12429.81|12429.81|12429.66|12429.66|0
1620116070000|2021-05-04 08:14:30|12428.73|12428.73|12429.86|12429.86|12429.86|12429.86|12428.53|12428.53|0
1620116080000|2021-05-04 08:14:40|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|0
1620116090000|2021-05-04 08:14:50|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|0
1620116100000|2021-05-04 08:15:00|12429.15|12429.15|12428.58|12428.58|12429.15|12429.15|12428.58|12428.58|0
1620116110000|2021-05-04 08:15:10|12428.9|12428.9|12428.59|12428.59|12428.9|12428.9|12427.36|12427.36|0
1620116120000|2021-05-04 08:15:20|12428.14|12428.14|12427.51|12427.51|12428.14|12428.14|12427.51|12427.51|0
1620116130000|2021-05-04 08:15:30|12427.2|12427.2|12425.95|12425.95|12427.38|12427.38|12425.95|12425.95|0
1620116150000|2021-05-04 08:15:50|12426.12|12426.12|12426.12|12426.12|12426.12|12426.12|12426.12|12426.12|0
1620116160000|2021-05-04 08:16:00|12425.65|12425.65|12425.31|12425.31|12425.65|12425.65|12424.98|12424.98|0
1620116170000|2021-05-04 08:16:10|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|0
1620116180000|2021-05-04 08:16:20|12423.23|12423.23|12421.91|12421.91|12423.23|12423.23|12421.91|12421.91|0
1620116190000|2021-05-04 08:16:30|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|0
1620116200000|2021-05-04 08:16:40|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|0
1620116220000|2021-05-04 08:17:00|12421.72|12421.72|12422.17|12422.17|12422.17|12422.17|12421.72|12421.72|0
1620116230000|2021-05-04 08:17:10|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|0
1620116240000|2021-05-04 08:17:20|12421.71|12421.71|12417.63|12417.63|12421.71|12421.71|12417.54|12417.54|0
1620116250000|2021-05-04 08:17:30|12417.51|12417.51|12418.45|12418.45|12418.45|12418.45|12417.51|12417.51|0
1620116260000|2021-05-04 08:17:40|12418.64|12418.64|12418.74|12418.74|12418.74|12418.74|12418.64|12418.64|0
1620116270000|2021-05-04 08:17:50|12418.99|12418.99|12418.55|12418.55|12418.99|12418.99|12418.55|12418.55|0
1620116280000|2021-05-04 08:18:00|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|0
1620116290000|2021-05-04 08:18:10|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|0
1620116300000|2021-05-04 08:18:20|12417.64|12417.64|12416.92|12416.92|12417.64|12417.64|12416.84|12416.84|0
1620116310000|2021-05-04 08:18:30|12417.56|12417.56|12417.69|12417.69|12417.69|12417.69|12417.56|12417.56|0
1620116320000|2021-05-04 08:18:40|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|0
1620116330000|2021-05-04 08:18:50|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|0
1620116340000|2021-05-04 08:19:00|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1620116360000|2021-05-04 08:19:20|12418.48|12418.48|12418.48|12418.48|12418.48|12418.48|12418.48|12418.48|0
1620116370000|2021-05-04 08:19:30|12418.12|12418.12|12418.12|12418.12|12418.12|12418.12|12418.12|12418.12|0
1620116400000|2021-05-04 08:20:00|12418.41|12418.41|12419.32|12419.32|12419.32|12419.32|12418.41|12418.41|0
1620116410000|2021-05-04 08:20:10|12419.64|12419.64|12419.28|12419.28|12419.96|12419.96|12419.28|12419.28|0
1620116420000|2021-05-04 08:20:20|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|0
1620116430000|2021-05-04 08:20:30|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|0
1620116440000|2021-05-04 08:20:40|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|0
1620116450000|2021-05-04 08:20:50|12419.11|12419.11|12419.07|12419.07|12419.22|12419.22|12419.07|12419.07|0
1620116460000|2021-05-04 08:21:00|12419.43|12419.43|12419.65|12419.65|12419.65|12419.65|12419.43|12419.43|0
1620116470000|2021-05-04 08:21:10|12419.48|12419.48|12419.15|12419.15|12419.48|12419.48|12419.15|12419.15|0
1620116480000|2021-05-04 08:21:20|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|0
1620116490000|2021-05-04 08:21:30|12419.72|12419.72|12419.86|12419.86|12420.01|12420.01|12419.72|12419.72|0
1620116500000|2021-05-04 08:21:40|12420.33|12420.33|12420.17|12420.17|12420.33|12420.33|12420.17|12420.17|0
1620116510000|2021-05-04 08:21:50|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|0
1620116520000|2021-05-04 08:22:00|12420.15|12420.15|12420.1|12420.1|12420.15|12420.15|12419.82|12419.82|0
1620116530000|2021-05-04 08:22:10|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|0
1620116540000|2021-05-04 08:22:20|12420.1|12420.1|12420.03|12420.03|12420.1|12420.1|12420.03|12420.03|0
1620116550000|2021-05-04 08:22:30|12419.9|12419.9|12419.95|12419.95|12420.67|12420.67|12419.4|12419.4|0
1620116560000|2021-05-04 08:22:40|12420.1|12420.1|12420.46|12420.46|12420.46|12420.46|12420.1|12420.1|0
1620116580000|2021-05-04 08:23:00|12420.14|12420.14|12420.06|12420.06|12420.51|12420.51|12420.06|12420.06|0
1620116590000|2021-05-04 08:23:10|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|0
1620116600000|2021-05-04 08:23:20|12419.63|12419.63|12418.93|12418.93|12419.63|12419.63|12418.93|12418.93|0
1620116610000|2021-05-04 08:23:30|12418.04|12418.04|12417.32|12417.32|12418.04|12418.04|12417.32|12417.32|0
1620116620000|2021-05-04 08:23:40|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|12415.98|12415.98|0
1620116630000|2021-05-04 08:23:50|12416.23|12416.23|12416.23|12416.23|12416.23|12416.23|12415.93|12415.93|0
1620116640000|2021-05-04 08:24:00|12416.46|12416.46|12415.59|12415.59|12416.46|12416.46|12415.59|12415.59|0
1620116650000|2021-05-04 08:24:10|12415.36|12415.36|12416.27|12416.27|12417.81|12417.81|12415.36|12415.36|0
1620116660000|2021-05-04 08:24:20|12415.95|12415.95|12418.21|12418.21|12418.21|12418.21|12415.95|12415.95|0
1620116670000|2021-05-04 08:24:30|12418.04|12418.04|12418.19|12418.19|12418.19|12418.19|12418.04|12418.04|0
1620116680000|2021-05-04 08:24:40|12418.35|12418.35|12418.07|12418.07|12418.51|12418.51|12418.07|12418.07|0
1620116690000|2021-05-04 08:24:50|12418.2|12418.2|12419.29|12419.29|12419.29|12419.29|12418.2|12418.2|0
1620116700000|2021-05-04 08:25:00|12419.72|12419.72|12419.46|12419.46|12419.72|12419.72|12419.14|12419.14|0
1620116720000|2021-05-04 08:25:20|12419.14|12419.14|12417.46|12417.46|12419.14|12419.14|12417.46|12417.46|0
1620116730000|2021-05-04 08:25:30|12418.05|12418.05|12417.34|12417.34|12418.05|12418.05|12416.9|12416.9|0
1620116740000|2021-05-04 08:25:40|12417.19|12417.19|12416.38|12416.38|12417.19|12417.19|12416.38|12416.38|0
1620116750000|2021-05-04 08:25:50|12415.26|12415.26|12415.11|12415.11|12415.26|12415.26|12415.11|12415.11|0
1620116760000|2021-05-04 08:26:00|12414.79|12414.79|12415.24|12415.24|12415.24|12415.24|12414.79|12414.79|0
1620116770000|2021-05-04 08:26:10|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|0
1620116780000|2021-05-04 08:26:20|12416.2|12416.2|12416.51|12416.51|12416.51|12416.51|12416.2|12416.2|0
1620116790000|2021-05-04 08:26:30|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|0
1620116810000|2021-05-04 08:26:50|12415.96|12415.96|12415.77|12415.77|12415.96|12415.96|12415.77|12415.77|0
1620116830000|2021-05-04 08:27:10|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|0
1620116840000|2021-05-04 08:27:20|12416.41|12416.41|12418.67|12418.67|12418.67|12418.67|12416.41|12416.41|0
1620116850000|2021-05-04 08:27:30|12419.17|12419.17|12419.67|12419.67|12419.67|12419.67|12419.17|12419.17|0
1620116860000|2021-05-04 08:27:40|12419.52|12419.52|12419.52|12419.52|12419.52|12419.52|12419.52|12419.52|0
1620116880000|2021-05-04 08:28:00|12419.16|12419.16|12419.16|12419.16|12419.16|12419.16|12419.16|12419.16|0
1620116890000|2021-05-04 08:28:10|12419.55|12419.55|12419.55|12419.55|12419.55|12419.55|12419.55|12419.55|0
1620116920000|2021-05-04 08:28:40|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|0
1620116930000|2021-05-04 08:28:50|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|0
1620116940000|2021-05-04 08:29:00|12418.21|12418.21|12418.21|12418.21|12418.21|12418.21|12418.21|12418.21|0
1620116960000|2021-05-04 08:29:20|12417.99|12417.99|12417.77|12417.77|12418.32|12418.32|12417.77|12417.77|0
1620116980000|2021-05-04 08:29:40|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|0
1620116990000|2021-05-04 08:29:50|12418.26|12418.26|12418.17|12418.17|12418.26|12418.26|12418.17|12418.17|0
1620117000000|2021-05-04 08:30:00|12417.28|12417.28|12417.2|12417.2|12417.28|12417.28|12417.2|12417.2|0
1620117010000|2021-05-04 08:30:10|12417.32|12417.32|12417.32|12417.32|12417.32|12417.32|12417.32|12417.32|0
1620117020000|2021-05-04 08:30:20|12417.15|12417.15|12416.43|12416.43|12417.15|12417.15|12416.43|12416.43|0
1620117030000|2021-05-04 08:30:30|12416.34|12416.34|12416.34|12416.34|12416.34|12416.34|12416.23|12416.23|0
1620117040000|2021-05-04 08:30:40|12415.53|12415.53|12414.77|12414.77|12415.53|12415.53|12414.77|12414.77|0
1620117050000|2021-05-04 08:30:50|12414.62|12414.62|12414.66|12414.66|12414.77|12414.77|12414.62|12414.62|0
1620117060000|2021-05-04 08:31:00|12414.97|12414.97|12414.61|12414.61|12414.97|12414.97|12414.61|12414.61|0
1620117080000|2021-05-04 08:31:20|12414.49|12414.49|12412.44|12412.44|12414.49|12414.49|12412.44|12412.44|0
1620117090000|2021-05-04 08:31:30|12412.56|12412.56|12412.69|12412.69|12412.8|12412.8|12412.56|12412.56|0
1620117100000|2021-05-04 08:31:40|12412.61|12412.61|12413.5|12413.5|12413.5|12413.5|12412.61|12412.61|0
1620117110000|2021-05-04 08:31:50|12413.65|12413.65|12413.79|12413.79|12413.79|12413.79|12413.65|12413.65|0
1620117120000|2021-05-04 08:32:00|12412.86|12412.86|12413.23|12413.23|12413.23|12413.23|12412.86|12412.86|0
1620117130000|2021-05-04 08:32:10|12412.56|12412.56|12411.94|12411.94|12412.56|12412.56|12411.94|12411.94|0
1620117140000|2021-05-04 08:32:20|12411.88|12411.88|12412.2|12412.2|12412.2|12412.2|12411.88|12411.88|0
1620117150000|2021-05-04 08:32:30|12411.88|12411.88|12410.81|12410.81|12411.88|12411.88|12410.81|12410.81|0
1620117160000|2021-05-04 08:32:40|12410.47|12410.47|12408.72|12408.72|12410.47|12410.47|12408.66|12408.66|0
1620117170000|2021-05-04 08:32:50|12407.97|12407.97|12406.36|12406.36|12407.97|12407.97|12406.36|12406.36|0
1620117180000|2021-05-04 08:33:00|12406.03|12406.03|12406.03|12406.03|12406.03|12406.03|12406.03|12406.03|0
1620117190000|2021-05-04 08:33:10|12405.73|12405.73|12404.9|12404.9|12405.73|12405.73|12404.9|12404.9|0
1620117200000|2021-05-04 08:33:20|12405.06|12405.06|12405.51|12405.51|12405.51|12405.51|12404.9|12404.9|0
1620117220000|2021-05-04 08:33:40|12405.99|12405.99|12406.49|12406.49|12406.49|12406.49|12405.99|12405.99|0
1620117230000|2021-05-04 08:33:50|12406.32|12406.32|12406.32|12406.32|12406.32|12406.32|12406.32|12406.32|0
1620117250000|2021-05-04 08:34:10|12407.93|12407.93|12407.78|12407.78|12407.93|12407.93|12407.78|12407.78|0
1620117270000|2021-05-04 08:34:30|12407.31|12407.31|12405.43|12405.43|12407.31|12407.31|12405.28|12405.28|0
1620117280000|2021-05-04 08:34:40|12405.1|12405.1|12404.18|12404.18|12405.1|12405.1|12404.18|12404.18|0
1620117290000|2021-05-04 08:34:50|12404.3|12404.3|12401.59|12401.59|12404.3|12404.3|12401.59|12401.59|0
1620117300000|2021-05-04 08:35:00|12400.72|12400.72|12399.93|12399.93|12400.72|12400.72|12399.81|12399.81|0
1620117310000|2021-05-04 08:35:10|12400.09|12400.09|12399.16|12399.16|12400.09|12400.09|12399.15|12399.15|0
1620117330000|2021-05-04 08:35:30|12399.62|12399.62|12399.24|12399.24|12399.62|12399.62|12399.24|12399.24|0
1620117350000|2021-05-04 08:35:50|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|0
1620117360000|2021-05-04 08:36:00|12399.43|12399.43|12399.27|12399.27|12399.43|12399.43|12399.12|12399.12|0
1620117370000|2021-05-04 08:36:10|12399.46|12399.46|12399.91|12399.91|12399.91|12399.91|12399.46|12399.46|0
1620117390000|2021-05-04 08:36:30|12400.07|12400.07|12399.53|12399.53|12400.17|12400.17|12399.53|12399.53|0
1620117410000|2021-05-04 08:36:50|12399.34|12399.34|12399.34|12399.34|12399.34|12399.34|12399.34|12399.34|0
1620117430000|2021-05-04 08:37:10|12399.14|12399.14|12399.14|12399.14|12399.14|12399.14|12399.14|12399.14|0
1620117440000|2021-05-04 08:37:20|12399.05|12399.05|12398.79|12398.79|12399.05|12399.05|12398.79|12398.79|0
1620117450000|2021-05-04 08:37:30|12398.7|12398.7|12398.7|12398.7|12398.7|12398.7|12398.7|12398.7|0
1620117460000|2021-05-04 08:37:40|12399.03|12399.03|12398.12|12398.12|12399.03|12399.03|12398.12|12398.12|0
1620117470000|2021-05-04 08:37:50|12397.35|12397.35|12396.68|12396.68|12397.35|12397.35|12396.68|12396.68|0
1620117480000|2021-05-04 08:38:00|12397.15|12397.15|12395.89|12395.89|12397.15|12397.15|12395.89|12395.89|0
1620117490000|2021-05-04 08:38:10|12395.74|12395.74|12391.06|12391.06|12395.74|12395.74|12391.06|12391.06|0
1620117500000|2021-05-04 08:38:20|12390.61|12390.61|12390.76|12390.76|12390.76|12390.76|12390.61|12390.61|0
1620117510000|2021-05-04 08:38:30|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|0
1620117530000|2021-05-04 08:38:50|12389.99|12389.99|12389|12389|12389.99|12389.99|12389|12389|0
1620117540000|2021-05-04 08:39:00|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|0
1620117550000|2021-05-04 08:39:10|12389.59|12389.59|12389.59|12389.59|12389.59|12389.59|12389.59|12389.59|0
1620117570000|2021-05-04 08:39:30|12389.42|12389.42|12389.42|12389.42|12389.42|12389.42|12389.42|12389.42|0
1620117600000|2021-05-04 08:40:00|12389.34|12389.34|12389.67|12389.67|12389.67|12389.67|12389.34|12389.34|0
1620117610000|2021-05-04 08:40:10|12389.56|12389.56|12390.36|12390.36|12390.36|12390.36|12389.24|12389.24|0
1620117620000|2021-05-04 08:40:20|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|0
1620117630000|2021-05-04 08:40:30|12391.06|12391.06|12392.29|12392.29|12392.29|12392.29|12391.06|12391.06|0
1620117640000|2021-05-04 08:40:40|12392.65|12392.65|12392.96|12392.96|12392.96|12392.96|12392.65|12392.65|0
1620117650000|2021-05-04 08:40:50|12393.13|12393.13|12393.08|12393.08|12393.23|12393.23|12393.08|12393.08|0
1620117660000|2021-05-04 08:41:00|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|0
1620117670000|2021-05-04 08:41:10|12392.94|12392.94|12393.58|12393.58|12393.58|12393.58|12392.94|12392.94|0
1620117680000|2021-05-04 08:41:20|12394.46|12394.46|12394.46|12394.46|12394.46|12394.46|12394.46|12394.46|0
1620117690000|2021-05-04 08:41:30|12394.83|12394.83|12394.39|12394.39|12395.28|12395.28|12394.39|12394.39|0
1620117710000|2021-05-04 08:41:50|12394.75|12394.75|12394.39|12394.39|12394.75|12394.75|12394.39|12394.39|0
1620117720000|2021-05-04 08:42:00|12394.58|12394.58|12394.7|12394.7|12394.7|12394.7|12394.58|12394.58|0
1620117730000|2021-05-04 08:42:10|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|0
1620117750000|2021-05-04 08:42:30|12394.98|12394.98|12394.86|12394.86|12394.98|12394.98|12394.86|12394.86|0
1620117770000|2021-05-04 08:42:50|12395.15|12395.15|12395.45|12395.45|12395.45|12395.45|12395.15|12395.15|0
1620117780000|2021-05-04 08:43:00|12395.91|12395.91|12394.98|12394.98|12395.91|12395.91|12394.98|12394.98|0
1620117790000|2021-05-04 08:43:10|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|0
1620117800000|2021-05-04 08:43:20|12394.36|12394.36|12393.89|12393.89|12394.36|12394.36|12393.89|12393.89|0
1620117810000|2021-05-04 08:43:30|12393.57|12393.57|12392.85|12392.85|12393.57|12393.57|12392.85|12392.85|0
1620117820000|2021-05-04 08:43:40|12391.53|12391.53|12392.11|12392.11|12392.11|12392.11|12391.53|12391.53|0
1620117830000|2021-05-04 08:43:50|12392.26|12392.26|12391.5|12391.5|12392.59|12392.59|12391.5|12391.5|0
1620117840000|2021-05-04 08:44:00|12391.33|12391.33|12391.52|12391.52|12391.52|12391.52|12391.33|12391.33|0
1620117850000|2021-05-04 08:44:10|12391.88|12391.88|12391.42|12391.42|12391.88|12391.88|12391.42|12391.42|0
1620117870000|2021-05-04 08:44:30|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|0
1620117900000|2021-05-04 08:45:00|12392.58|12392.58|12391|12391|12392.58|12392.58|12391|12391|0
1620117910000|2021-05-04 08:45:10|12390.12|12390.12|12388.92|12388.92|12390.12|12390.12|12388.92|12388.92|0
1620117920000|2021-05-04 08:45:20|12388.68|12388.68|12388.51|12388.51|12388.68|12388.68|12388.34|12388.34|0
1620117930000|2021-05-04 08:45:30|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|0
1620117940000|2021-05-04 08:45:40|12389.17|12389.17|12389.5|12389.5|12389.5|12389.5|12389.17|12389.17|0
1620117950000|2021-05-04 08:45:50|12389.17|12389.17|12389.5|12389.5|12389.5|12389.5|12389.17|12389.17|0
1620117960000|2021-05-04 08:46:00|12389.67|12389.67|12390.52|12390.52|12390.52|12390.52|12389.67|12389.67|0
1620117970000|2021-05-04 08:46:10|12390.69|12390.69|12390.52|12390.52|12390.69|12390.69|12390.52|12390.52|0
1620117990000|2021-05-04 08:46:30|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|0
1620118000000|2021-05-04 08:46:40|12390.55|12390.55|12390.11|12390.11|12390.72|12390.72|12390.11|12390.11|0
1620118010000|2021-05-04 08:46:50|12390.27|12390.27|12390.11|12390.11|12390.27|12390.27|12389.94|12389.94|0
1620118020000|2021-05-04 08:47:00|12390.27|12390.27|12390.92|12390.92|12390.92|12390.92|12390.27|12390.27|0
1620118030000|2021-05-04 08:47:10|12391.06|12391.06|12390.86|12390.86|12391.06|12391.06|12390.84|12390.84|0
1620118050000|2021-05-04 08:47:30|12391.59|12391.59|12390.98|12390.98|12391.59|12391.59|12390.86|12390.86|0
1620118060000|2021-05-04 08:47:40|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|0
1620118070000|2021-05-04 08:47:50|12390.99|12390.99|12390.37|12390.37|12390.99|12390.99|12389.94|12389.94|0
1620118080000|2021-05-04 08:48:00|12390.57|12390.57|12390.76|12390.76|12390.76|12390.76|12390.57|12390.57|0
1620118100000|2021-05-04 08:48:20|12390.88|12390.88|12390.88|12390.88|12390.88|12390.88|12390.88|12390.88|0
1620118110000|2021-05-04 08:48:30|12390.72|12390.72|12389.76|12389.76|12390.72|12390.72|12389.76|12389.76|0
1620118120000|2021-05-04 08:48:40|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|0
1620118130000|2021-05-04 08:48:50|12389.72|12389.72|12390.16|12390.16|12390.16|12390.16|12389.72|12389.72|0
1620118170000|2021-05-04 08:49:30|12389.36|12389.36|12389.04|12389.04|12389.36|12389.36|12389.04|12389.04|0
1620118190000|2021-05-04 08:49:50|12388.66|12388.66|12387.53|12387.53|12388.66|12388.66|12387.53|12387.53|0
1620118200000|2021-05-04 08:50:00|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|0
1620118210000|2021-05-04 08:50:10|12387.82|12387.82|12387.62|12387.62|12387.82|12387.82|12387.02|12387.02|0
1620118220000|2021-05-04 08:50:20|12387.26|12387.26|12386.53|12386.53|12387.26|12387.26|12386.53|12386.53|0
1620118230000|2021-05-04 08:50:30|12386.98|12386.98|12386.4|12386.4|12386.98|12386.98|12386.04|12386.04|0
1620118240000|2021-05-04 08:50:40|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|0
1620118250000|2021-05-04 08:50:50|12386.37|12386.37|12385.91|12385.91|12386.37|12386.37|12385.54|12385.54|0
1620118260000|2021-05-04 08:51:00|12386.34|12386.34|12386.41|12386.41|12386.41|12386.41|12386.34|12386.34|0
1620118270000|2021-05-04 08:51:10|12386.72|12386.72|12386.22|12386.22|12386.72|12386.72|12386.22|12386.22|0
1620118280000|2021-05-04 08:51:20|12385.9|12385.9|12385.9|12385.9|12385.9|12385.9|12385.9|12385.9|0
1620118300000|2021-05-04 08:51:40|12386.62|12386.62|12386.62|12386.62|12386.62|12386.62|12386.62|12386.62|0
1620118320000|2021-05-04 08:52:00|12386.94|12386.94|12387.58|12387.58|12387.58|12387.58|12386.94|12386.94|0
1620118330000|2021-05-04 08:52:10|12387.87|12387.87|12388.24|12388.24|12388.24|12388.24|12387.87|12387.87|0
1620118340000|2021-05-04 08:52:20|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|0
1620118380000|2021-05-04 08:53:00|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|0
1620118390000|2021-05-04 08:53:10|12388.74|12388.74|12388.74|12388.74|12388.74|12388.74|12388.74|12388.74|0
1620118400000|2021-05-04 08:53:20|12388.85|12388.85|12388.85|12388.85|12388.85|12388.85|12388.85|12388.85|0
1620118410000|2021-05-04 08:53:30|12389.65|12389.65|12390.46|12390.46|12390.46|12390.46|12389.65|12389.65|0
1620118420000|2021-05-04 08:53:40|12390.93|12390.93|12390.46|12390.46|12390.93|12390.93|12390.46|12390.46|0
1620118430000|2021-05-04 08:53:50|12390.9|12390.9|12389.8|12389.8|12390.9|12390.9|12389.8|12389.8|0
1620118440000|2021-05-04 08:54:00|12389.65|12389.65|12389.8|12389.8|12389.8|12389.8|12389.65|12389.65|0
1620118450000|2021-05-04 08:54:10|12390.16|12390.16|12390.16|12390.16|12390.31|12390.31|12390.16|12390.16|0
1620118480000|2021-05-04 08:54:40|12390.6|12390.6|12390.6|12390.6|12390.6|12390.6|12390.6|12390.6|0
1620118500000|2021-05-04 08:55:00|12390.52|12390.52|12390.77|12390.77|12390.77|12390.77|12390.52|12390.52|0
1620118510000|2021-05-04 08:55:10|12391.1|12391.1|12391.95|12391.95|12391.95|12391.95|12391.1|12391.1|0
1620118520000|2021-05-04 08:55:20|12392.27|12392.27|12393.83|12393.83|12393.83|12393.83|12392.27|12392.27|0
1620118550000|2021-05-04 08:55:50|12394.3|12394.3|12396.53|12396.53|12396.53|12396.53|12394.3|12394.3|0
1620118580000|2021-05-04 08:56:20|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|0
1620118600000|2021-05-04 08:56:40|12398.12|12398.12|12398.57|12398.57|12398.57|12398.57|12397.98|12397.98|0
1620118610000|2021-05-04 08:56:50|12399.88|12399.88|12399.35|12399.35|12399.88|12399.88|12399.24|12399.24|0
1620118620000|2021-05-04 08:57:00|12399.51|12399.51|12399.4|12399.4|12399.51|12399.51|12399.4|12399.4|0
1620118630000|2021-05-04 08:57:10|12400.2|12400.2|12400|12400|12400.2|12400.2|12400|12400|0
1620118640000|2021-05-04 08:57:20|12399.81|12399.81|12399.75|12399.75|12400|12400|12399.75|12399.75|0
1620118650000|2021-05-04 08:57:30|12401.2|12401.2|12400.76|12400.76|12401.2|12401.2|12400.76|12400.76|0
1620118660000|2021-05-04 08:57:40|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|0
1620118670000|2021-05-04 08:57:50|12400.07|12400.07|12401.71|12401.71|12401.71|12401.71|12400.07|12400.07|0
1620118680000|2021-05-04 08:58:00|12401.88|12401.88|12402.63|12402.63|12402.63|12402.63|12401.55|12401.55|0
1620118690000|2021-05-04 08:58:10|12402.43|12402.43|12402.57|12402.57|12402.57|12402.57|12402.43|12402.43|0
1620118700000|2021-05-04 08:58:20|12402.5|12402.5|12403.44|12403.44|12403.44|12403.44|12402.5|12402.5|0
1620118710000|2021-05-04 08:58:30|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|0
1620118730000|2021-05-04 08:58:50|12403.78|12403.78|12403.67|12403.67|12403.78|12403.78|12403.67|12403.67|0
1620118740000|2021-05-04 08:59:00|12402.73|12402.73|12402.73|12402.73|12402.73|12402.73|12402.73|12402.73|0
1620118750000|2021-05-04 08:59:10|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|0
1620118760000|2021-05-04 08:59:20|12404.77|12404.77|12405.22|12405.22|12405.22|12405.22|12404.77|12404.77|0
1620118770000|2021-05-04 08:59:30|12405.41|12405.41|12406.22|12406.22|12406.22|12406.22|12405.41|12405.41|0
1620118780000|2021-05-04 08:59:40|12405.41|12405.41|12405.41|12405.41|12405.41|12405.41|12405.41|12405.41|0
1620118790000|2021-05-04 08:59:50|12405.26|12405.26|12404.32|12404.32|12405.26|12405.26|12404.32|12404.32|0
1620118800000|2021-05-04 09:00:00|12402.98|12402.98|12403.15|12403.15|12403.15|12403.15|12402.78|12402.78|0
1620118830000|2021-05-04 09:00:30|12402.71|12402.71|12402.71|12402.71|12402.71|12402.71|12402.71|12402.71|0
1620118840000|2021-05-04 09:00:40|12402.27|12402.27|12402.42|12402.42|12402.42|12402.42|12402.27|12402.27|0
1620118850000|2021-05-04 09:00:50|12401.97|12401.97|12401.97|12401.97|12401.97|12401.97|12401.97|12401.97|0
1620118870000|2021-05-04 09:01:10|12401.59|12401.59|12401.97|12401.97|12401.97|12401.97|12401.59|12401.59|0
1620118880000|2021-05-04 09:01:20|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|0
1620118900000|2021-05-04 09:01:40|12401.44|12401.44|12400.78|12400.78|12401.44|12401.44|12400.78|12400.78|0
1620118910000|2021-05-04 09:01:50|12400.61|12400.61|12400.76|12400.76|12400.76|12400.76|12400.61|12400.61|0
1620118930000|2021-05-04 09:02:10|12400.92|12400.92|12401.16|12401.16|12401.53|12401.53|12400.92|12400.92|0
1620118940000|2021-05-04 09:02:20|12401.02|12401.02|12400.69|12400.69|12401.02|12401.02|12400.24|12400.24|0
1620118950000|2021-05-04 09:02:30|12399.89|12399.89|12398.28|12398.28|12399.89|12399.89|12398.28|12398.28|0
1620118960000|2021-05-04 09:02:40|12397.81|12397.81|12397.67|12397.67|12397.81|12397.81|12397.67|12397.67|0
1620118970000|2021-05-04 09:02:50|12398.17|12398.17|12397.73|12397.73|12398.17|12398.17|12397.73|12397.73|0
1620118980000|2021-05-04 09:03:00|12398.62|12398.62|12398.62|12398.62|12398.62|12398.62|12398.62|12398.62|0
1620118990000|2021-05-04 09:03:10|12398.31|12398.31|12398.31|12398.31|12398.31|12398.31|12398.31|12398.31|0
1620119000000|2021-05-04 09:03:20|12397.64|12397.64|12397.02|12397.02|12397.64|12397.64|12397.02|12397.02|0
1620119010000|2021-05-04 09:03:30|12397.64|12397.64|12396.51|12396.51|12397.64|12397.64|12396.01|12396.01|0
1620119020000|2021-05-04 09:03:40|12397.31|12397.31|12397.31|12397.31|12397.31|12397.31|12397|12397|0
1620119030000|2021-05-04 09:03:50|12395.8|12395.8|12395.73|12395.73|12396.37|12396.37|12395.73|12395.73|0
1620119040000|2021-05-04 09:04:00|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|0
1620119050000|2021-05-04 09:04:10|12395.31|12395.31|12395.62|12395.62|12395.62|12395.62|12395.31|12395.31|0
1620119070000|2021-05-04 09:04:30|12395.78|12395.78|12396.45|12396.45|12396.45|12396.45|12395.78|12395.78|0
1620119080000|2021-05-04 09:04:40|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|0
1620119090000|2021-05-04 09:04:50|12396.01|12396.01|12396.48|12396.48|12396.48|12396.48|12396.01|12396.01|0
1620119100000|2021-05-04 09:05:00|12396.78|12396.78|12398.21|12398.21|12398.21|12398.21|12396.56|12396.56|0
1620119110000|2021-05-04 09:05:10|12398.38|12398.38|12397.5|12397.5|12398.38|12398.38|12397.5|12397.5|0
1620119120000|2021-05-04 09:05:20|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|0
1620119130000|2021-05-04 09:05:30|12397.48|12397.48|12396.89|12396.89|12397.48|12397.48|12396.89|12396.89|0
1620119140000|2021-05-04 09:05:40|12396.42|12396.42|12395.98|12395.98|12396.42|12396.42|12395.98|12395.98|0
1620119150000|2021-05-04 09:05:50|12395.6|12395.6|12395.16|12395.16|12395.6|12395.6|12395.16|12395.16|0
1620119180000|2021-05-04 09:06:20|12395.01|12395.01|12394.14|12394.14|12395.01|12395.01|12394.14|12394.14|0
1620119190000|2021-05-04 09:06:30|12393.99|12393.99|12393.84|12393.84|12393.99|12393.99|12393.84|12393.84|0
1620119210000|2021-05-04 09:06:50|12393.99|12393.99|12394.24|12394.24|12394.43|12394.43|12393.99|12393.99|0
1620119220000|2021-05-04 09:07:00|12393.52|12393.52|12394.4|12394.4|12394.4|12394.4|12393.52|12393.52|0
1620119230000|2021-05-04 09:07:10|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|0
1620119240000|2021-05-04 09:07:20|12393.48|12393.48|12393.48|12393.48|12393.48|12393.48|12393.48|12393.48|0
1620119260000|2021-05-04 09:07:40|12393.9|12393.9|12394.14|12394.14|12394.14|12394.14|12393.9|12393.9|0
1620119270000|2021-05-04 09:07:50|12394.26|12394.26|12394.26|12394.26|12394.26|12394.26|12394.26|12394.26|0
1620119320000|2021-05-04 09:08:40|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|0
1620119340000|2021-05-04 09:09:00|12393.15|12393.15|12392.91|12392.91|12393.15|12393.15|12392.91|12392.91|0
1620119350000|2021-05-04 09:09:10|12392.55|12392.55|12392.32|12392.32|12392.55|12392.55|12392.32|12392.32|0
1620119370000|2021-05-04 09:09:30|12392.15|12392.15|12391.78|12391.78|12392.32|12392.32|12391.78|12391.78|0
1620119390000|2021-05-04 09:09:50|12391.31|12391.31|12391.57|12391.57|12391.57|12391.57|12391.31|12391.31|0
1620119400000|2021-05-04 09:10:00|12391.48|12391.48|12390.15|12390.15|12391.48|12391.48|12390|12390|0
1620119410000|2021-05-04 09:10:10|12389.43|12389.43|12389.59|12389.59|12389.59|12389.59|12389.43|12389.43|0
1620119430000|2021-05-04 09:10:30|12389.5|12389.5|12388.1|12388.1|12389.5|12389.5|12388.1|12388.1|0
1620119440000|2021-05-04 09:10:40|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|0
1620119450000|2021-05-04 09:10:50|12388.1|12388.1|12387.66|12387.66|12388.1|12388.1|12387.66|12387.66|0
1620119460000|2021-05-04 09:11:00|12387.82|12387.82|12387.52|12387.52|12387.82|12387.82|12387.52|12387.52|0
1620119470000|2021-05-04 09:11:10|12387.43|12387.43|12387.27|12387.27|12387.43|12387.43|12387.27|12387.27|0
1620119480000|2021-05-04 09:11:20|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|0
1620119490000|2021-05-04 09:11:30|12386.82|12386.82|12387.29|12387.29|12387.29|12387.29|12386.82|12386.82|0
1620119500000|2021-05-04 09:11:40|12387.14|12387.14|12387.14|12387.14|12387.14|12387.14|12387.14|12387.14|0
1620119530000|2021-05-04 09:12:10|12387.45|12387.45|12387.75|12387.75|12387.75|12387.75|12387.45|12387.45|0
1620119540000|2021-05-04 09:12:20|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|0
1620119550000|2021-05-04 09:12:30|12388.67|12388.67|12389.33|12389.33|12389.33|12389.33|12388.67|12388.67|0
1620119570000|2021-05-04 09:12:50|12388.96|12388.96|12391.18|12391.18|12391.18|12391.18|12388.96|12388.96|0
1620119580000|2021-05-04 09:13:00|12391.49|12391.49|12391.49|12391.49|12391.49|12391.49|12391.49|12391.49|0
1620119590000|2021-05-04 09:13:10|12391.3|12391.3|12392.1|12392.1|12392.1|12392.1|12391.3|12391.3|0
1620119610000|2021-05-04 09:13:30|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|0
1620119620000|2021-05-04 09:13:40|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|0
1620119630000|2021-05-04 09:13:50|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|0
1620119640000|2021-05-04 09:14:00|12392.42|12392.42|12391.62|12391.62|12392.42|12392.42|12391.62|12391.62|0
1620119650000|2021-05-04 09:14:10|12391.15|12391.15|12390.83|12390.83|12391.15|12391.15|12390.83|12390.83|0
1620119660000|2021-05-04 09:14:20|12390.37|12390.37|12390.37|12390.37|12390.37|12390.37|12390.37|12390.37|0
1620119680000|2021-05-04 09:14:40|12389.93|12389.93|12389.44|12389.44|12389.93|12389.93|12389.44|12389.44|0
1620119690000|2021-05-04 09:14:50|12389.28|12389.28|12389.1|12389.1|12389.28|12389.28|12389.03|12389.03|0
1620119700000|2021-05-04 09:15:00|12388.66|12388.66|12386.86|12386.86|12388.66|12388.66|12386.86|12386.86|0
1620119710000|2021-05-04 09:15:10|12386.57|12386.57|12385.91|12385.91|12386.71|12386.71|12385.91|12385.91|0
1620119720000|2021-05-04 09:15:20|12385.47|12385.47|12385.03|12385.03|12385.47|12385.47|12384.71|12384.71|0
1620119730000|2021-05-04 09:15:30|12385.2|12385.2|12385.2|12385.2|12385.2|12385.2|12385.2|12385.2|0
1620119740000|2021-05-04 09:15:40|12384.88|12384.88|12383.63|12383.63|12384.88|12384.88|12383.63|12383.63|0
1620119750000|2021-05-04 09:15:50|12383.52|12383.52|12383.22|12383.22|12383.52|12383.52|12383.22|12383.22|0
1620119760000|2021-05-04 09:16:00|12383.07|12383.07|12382.18|12382.18|12383.07|12383.07|12382.18|12382.18|0
1620119770000|2021-05-04 09:16:10|12381.35|12381.35|12380.9|12380.9|12381.79|12381.79|12380.9|12380.9|0
1620119780000|2021-05-04 09:16:20|12380.75|12380.75|12380.5|12380.5|12380.75|12380.75|12380.5|12380.5|0
1620119800000|2021-05-04 09:16:40|12380.24|12380.24|12379.78|12379.78|12380.43|12380.43|12379.63|12379.63|0
1620119810000|2021-05-04 09:16:50|12379.44|12379.44|12379.44|12379.44|12379.44|12379.44|12379.44|12379.44|0
1620119820000|2021-05-04 09:17:00|12379.32|12379.32|12378.94|12378.94|12379.32|12379.32|12378.94|12378.94|0
1620119830000|2021-05-04 09:17:10|12378.77|12378.77|12379.37|12379.37|12379.37|12379.37|12378.77|12378.77|0
1620119840000|2021-05-04 09:17:20|12379.7|12379.7|12379.26|12379.26|12379.7|12379.7|12379.26|12379.26|0
1620119850000|2021-05-04 09:17:30|12379.42|12379.42|12379.84|12379.84|12379.92|12379.92|12379.42|12379.42|0
1620119860000|2021-05-04 09:17:40|12379.01|12379.01|12378.86|12378.86|12379.01|12379.01|12378.86|12378.86|0
1620119870000|2021-05-04 09:17:50|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|0
1620119880000|2021-05-04 09:18:00|12378.65|12378.65|12378.82|12378.82|12378.98|12378.98|12378.65|12378.65|0
1620119910000|2021-05-04 09:18:30|12378.97|12378.97|12379.43|12379.43|12379.43|12379.43|12378.97|12378.97|0
1620119920000|2021-05-04 09:18:40|12377.83|12377.83|12377.91|12377.91|12377.91|12377.91|12377.83|12377.83|0
1620119930000|2021-05-04 09:18:50|12378.72|12378.72|12380.54|12380.54|12380.54|12380.54|12378.72|12378.72|0
1620119940000|2021-05-04 09:19:00|12380.92|12380.92|12380.81|12380.81|12381.62|12381.62|12380.81|12380.81|0
1620119950000|2021-05-04 09:19:10|12380.65|12380.65|12380.43|12380.43|12380.65|12380.65|12380.43|12380.43|0
1620119960000|2021-05-04 09:19:20|12380.72|12380.72|12379.59|12379.59|12380.72|12380.72|12379.59|12379.59|0
1620119970000|2021-05-04 09:19:30|12379.14|12379.14|12379.25|12379.25|12379.25|12379.25|12379.14|12379.14|0
1620119980000|2021-05-04 09:19:40|12378.92|12378.92|12378.92|12378.92|12378.92|12378.92|12378.92|12378.92|0
1620120000000|2021-05-04 09:20:00|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|0
1620120010000|2021-05-04 09:20:10|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|0
1620120020000|2021-05-04 09:20:20|12379.82|12379.82|12379.31|12379.31|12379.82|12379.82|12379.31|12379.31|0
1620120030000|2021-05-04 09:20:30|12379.02|12379.02|12379.1|12379.1|12379.1|12379.1|12379.02|12379.02|0
1620120040000|2021-05-04 09:20:40|12378.96|12378.96|12378.89|12378.89|12378.99|12378.99|12378.88|12378.88|0
1620120050000|2021-05-04 09:20:50|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|0
1620120060000|2021-05-04 09:21:00|12378.72|12378.72|12378.87|12378.87|12378.87|12378.87|12378.72|12378.72|0
1620120080000|2021-05-04 09:21:20|12379.19|12379.19|12378.87|12378.87|12379.19|12379.19|12378.87|12378.87|0
1620120090000|2021-05-04 09:21:30|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|0
1620120100000|2021-05-04 09:21:40|12378.75|12378.75|12376.89|12376.89|12378.75|12378.75|12376.89|12376.89|0
1620120110000|2021-05-04 09:21:50|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|0
1620120120000|2021-05-04 09:22:00|12376.77|12376.77|12375.39|12375.39|12376.77|12376.77|12374.5|12374.5|0
1620120130000|2021-05-04 09:22:10|12375.86|12375.86|12377.2|12377.2|12377.2|12377.2|12375.86|12375.86|0
1620120150000|2021-05-04 09:22:30|12377.37|12377.37|12377.85|12377.85|12378.31|12378.31|12377.37|12377.37|0
1620120160000|2021-05-04 09:22:40|12378.16|12378.16|12378.32|12378.32|12378.48|12378.48|12378.16|12378.16|0
1620120170000|2021-05-04 09:22:50|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|0
1620120200000|2021-05-04 09:23:20|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|0
1620120210000|2021-05-04 09:23:30|12378.48|12378.48|12379.58|12379.58|12379.95|12379.95|12378.48|12378.48|0
1620120220000|2021-05-04 09:23:40|12379.46|12379.46|12379.46|12379.46|12379.46|12379.46|12379.46|12379.46|0
1620120230000|2021-05-04 09:23:50|12379.77|12379.77|12379.77|12379.77|12379.77|12379.77|12379.77|12379.77|0
1620120240000|2021-05-04 09:24:00|12380.57|12380.57|12380.46|12380.46|12380.57|12380.57|12380.46|12380.46|0
1620120280000|2021-05-04 09:24:40|12380.9|12380.9|12381.91|12381.91|12381.91|12381.91|12380.59|12380.59|0
1620120320000|2021-05-04 09:25:20|12382.35|12382.35|12381.72|12381.72|12382.51|12382.51|12381.72|12381.72|0
1620120330000|2021-05-04 09:25:30|12381.88|12381.88|12381.88|12381.88|12381.88|12381.88|12381.88|12381.88|0
1620120340000|2021-05-04 09:25:40|12381.74|12381.74|12380.36|12380.36|12381.94|12381.94|12380.36|12380.36|0
1620120350000|2021-05-04 09:25:50|12380.81|12380.81|12379.98|12379.98|12380.81|12380.81|12379.98|12379.98|0
1620120360000|2021-05-04 09:26:00|12379.62|12379.62|12378.45|12378.45|12379.62|12379.62|12378.45|12378.45|0
1620120370000|2021-05-04 09:26:10|12377.56|12377.56|12377.34|12377.34|12377.56|12377.56|12377.34|12377.34|0
1620120380000|2021-05-04 09:26:20|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|0
1620120390000|2021-05-04 09:26:30|12376.92|12376.92|12374.32|12374.32|12376.92|12376.92|12374.32|12374.32|0
1620120410000|2021-05-04 09:26:50|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|0
1620120420000|2021-05-04 09:27:00|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|0
1620120430000|2021-05-04 09:27:10|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|0
1620120440000|2021-05-04 09:27:20|12372.58|12372.58|12370.56|12370.56|12372.58|12372.58|12370.56|12370.56|0
1620120450000|2021-05-04 09:27:30|12370.85|12370.85|12371|12371|12371|12371|12370.85|12370.85|0
1620120460000|2021-05-04 09:27:40|12370.88|12370.88|12371.03|12371.03|12371.03|12371.03|12370.88|12370.88|0
1620120470000|2021-05-04 09:27:50|12371.17|12371.17|12370.82|12370.82|12371.32|12371.32|12370.82|12370.82|0
1620120480000|2021-05-04 09:28:00|12370.71|12370.71|12370.71|12370.71|12370.71|12370.71|12370.71|12370.71|0
1620120500000|2021-05-04 09:28:20|12370.94|12370.94|12370.24|12370.24|12370.94|12370.94|12370.14|12370.14|0
1620120510000|2021-05-04 09:28:30|12370.47|12370.47|12369.64|12369.64|12370.58|12370.58|12369.64|12369.64|0
1620120520000|2021-05-04 09:28:40|12369.49|12369.49|12367.66|12367.66|12369.49|12369.49|12367.66|12367.66|0
1620120530000|2021-05-04 09:28:50|12367.82|12367.82|12367.74|12367.74|12367.82|12367.82|12367.74|12367.74|0
1620120540000|2021-05-04 09:29:00|12367.27|12367.27|12367.3|12367.3|12367.3|12367.3|12367.1|12367.1|0
1620120550000|2021-05-04 09:29:10|12365.97|12365.97|12365.97|12365.97|12365.97|12365.97|12365.97|12365.97|0
1620120560000|2021-05-04 09:29:20|12366.41|12366.41|12365.58|12365.58|12366.41|12366.41|12365.39|12365.39|0
1620120570000|2021-05-04 09:29:30|12366.03|12366.03|12364.86|12364.86|12366.12|12366.12|12364.86|12364.86|0
1620120580000|2021-05-04 09:29:40|12365.01|12365.01|12365.34|12365.34|12365.34|12365.34|12365.01|12365.01|0
1620120590000|2021-05-04 09:29:50|12365.51|12365.51|12365.78|12365.78|12365.95|12365.95|12365.51|12365.51|0
1620120600000|2021-05-04 09:30:00|12366.58|12366.58|12366.75|12366.75|12366.75|12366.75|12366.58|12366.58|0
1620120620000|2021-05-04 09:30:20|12366.86|12366.86|12367.3|12367.3|12367.3|12367.3|12366.86|12366.86|0
1620120630000|2021-05-04 09:30:30|12367.13|12367.13|12367.37|12367.37|12367.45|12367.45|12367.13|12367.13|0
1620120640000|2021-05-04 09:30:40|12367.56|12367.56|12368.27|12368.27|12368.27|12368.27|12367.37|12367.37|0
1620120650000|2021-05-04 09:30:50|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|0
1620120660000|2021-05-04 09:31:00|12368.6|12368.6|12367.46|12367.46|12369.04|12369.04|12367.46|12367.46|0
1620120670000|2021-05-04 09:31:10|12367.35|12367.35|12366.43|12366.43|12367.35|12367.35|12366.43|12366.43|0
1620120680000|2021-05-04 09:31:20|12366.31|12366.31|12366.15|12366.15|12366.31|12366.31|12366.15|12366.15|0
1620120690000|2021-05-04 09:31:30|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|0
1620120700000|2021-05-04 09:31:40|12366.12|12366.12|12366.12|12366.12|12366.12|12366.12|12366.12|12366.12|0
1620120710000|2021-05-04 09:31:50|12365.38|12365.38|12365.24|12365.24|12365.38|12365.38|12365.24|12365.24|0
1620120720000|2021-05-04 09:32:00|12365.7|12365.7|12365.7|12365.7|12365.7|12365.7|12365.7|12365.7|0
1620120740000|2021-05-04 09:32:20|12365.52|12365.52|12366.39|12366.39|12366.39|12366.39|12365.52|12365.52|0
1620120750000|2021-05-04 09:32:30|12366.23|12366.23|12366.23|12366.23|12366.23|12366.23|12366.23|12366.23|0
1620120760000|2021-05-04 09:32:40|12365.89|12365.89|12365.56|12365.56|12365.89|12365.89|12365.56|12365.56|0
1620120770000|2021-05-04 09:32:50|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|0
1620120780000|2021-05-04 09:33:00|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|0
1620120790000|2021-05-04 09:33:10|12366.27|12366.27|12366.37|12366.37|12366.37|12366.37|12366.18|12366.18|0
1620120820000|2021-05-04 09:33:40|12366.87|12366.87|12366.23|12366.23|12366.87|12366.87|12366.23|12366.23|0
1620120830000|2021-05-04 09:33:50|12366.57|12366.57|12366.46|12366.46|12366.57|12366.57|12366.46|12366.46|0
1620120840000|2021-05-04 09:34:00|12366.62|12366.62|12366.96|12366.96|12366.96|12366.96|12366.62|12366.62|0
1620120850000|2021-05-04 09:34:10|12366.62|12366.62|12366.28|12366.28|12366.62|12366.62|12366.28|12366.28|0
1620120860000|2021-05-04 09:34:20|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|0
1620120870000|2021-05-04 09:34:30|12366.06|12366.06|12365.95|12365.95|12366.06|12366.06|12365.95|12365.95|0
1620120880000|2021-05-04 09:34:40|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|0
1620120900000|2021-05-04 09:35:00|12365.99|12365.99|12366.49|12366.49|12366.65|12366.65|12365.99|12365.99|0
1620120910000|2021-05-04 09:35:10|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|0
1620120920000|2021-05-04 09:35:20|12366.34|12366.34|12367.03|12367.03|12367.36|12367.36|12366.34|12366.34|0
1620120930000|2021-05-04 09:35:30|12367.14|12367.14|12367.58|12367.58|12367.58|12367.58|12367.14|12367.14|0
1620120940000|2021-05-04 09:35:40|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|0
1620120950000|2021-05-04 09:35:50|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|0
1620120960000|2021-05-04 09:36:00|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|0
1620120970000|2021-05-04 09:36:10|12369.7|12369.7|12369.1|12369.1|12369.7|12369.7|12369.1|12369.1|0
1620120980000|2021-05-04 09:36:20|12369.24|12369.24|12369.07|12369.07|12369.24|12369.24|12369.07|12369.07|0
1620120990000|2021-05-04 09:36:30|12368.95|12368.95|12368.09|12368.09|12368.95|12368.95|12367.9|12367.9|0
1620121000000|2021-05-04 09:36:40|12367.94|12367.94|12367.74|12367.74|12368.3|12368.3|12367.74|12367.74|0
1620121010000|2021-05-04 09:36:50|12367.54|12367.54|12368.45|12368.45|12368.45|12368.45|12367.54|12367.54|0
1620121020000|2021-05-04 09:37:00|12368.92|12368.92|12368.92|12368.92|12368.92|12368.92|12368.92|12368.92|0
1620121030000|2021-05-04 09:37:10|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|0
1620121050000|2021-05-04 09:37:30|12369.05|12369.05|12369.17|12369.17|12369.17|12369.17|12369.05|12369.05|0
1620121070000|2021-05-04 09:37:50|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|0
1620121080000|2021-05-04 09:38:00|12370.31|12370.31|12370.5|12370.5|12370.5|12370.5|12370.31|12370.31|0
1620121110000|2021-05-04 09:38:30|12370.65|12370.65|12370.65|12370.65|12370.65|12370.65|12370.65|12370.65|0
1620121120000|2021-05-04 09:38:40|12371.37|12371.37|12372.31|12372.31|12372.31|12372.31|12371.37|12371.37|0
1620121130000|2021-05-04 09:38:50|12372.46|12372.46|12374.03|12374.03|12374.03|12374.03|12372.46|12372.46|0
1620121140000|2021-05-04 09:39:00|12374.14|12374.14|12374.81|12374.81|12374.81|12374.81|12374.14|12374.14|0
1620121150000|2021-05-04 09:39:10|12374.97|12374.97|12375.14|12375.14|12375.47|12375.47|12374.97|12374.97|0
1620121160000|2021-05-04 09:39:20|12375.25|12375.25|12374.9|12374.9|12375.25|12375.25|12374.9|12374.9|0
1620121170000|2021-05-04 09:39:30|12374.73|12374.73|12373.93|12373.93|12374.73|12374.73|12373.93|12373.93|0
1620121190000|2021-05-04 09:39:50|12374.04|12374.04|12374.04|12374.04|12374.21|12374.21|12374.04|12374.04|0
1620121200000|2021-05-04 09:40:00|12374.49|12374.49|12374.49|12374.49|12374.49|12374.49|12374.49|12374.49|0
1620121210000|2021-05-04 09:40:10|12375.29|12375.29|12375.94|12375.94|12376.09|12376.09|12375.29|12375.29|0
1620121220000|2021-05-04 09:40:20|12375.14|12375.14|12374.33|12374.33|12375.14|12375.14|12374.33|12374.33|0
1620121230000|2021-05-04 09:40:30|12374.17|12374.17|12374.06|12374.06|12374.17|12374.17|12374.06|12374.06|0
1620121250000|2021-05-04 09:40:50|12373.89|12373.89|12374.04|12374.04|12374.04|12374.04|12373.89|12373.89|0
1620121270000|2021-05-04 09:41:10|12373.59|12373.59|12373.27|12373.27|12373.59|12373.59|12373.15|12373.15|0
1620121320000|2021-05-04 09:42:00|12372.77|12372.77|12372.3|12372.3|12372.77|12372.77|12372.3|12372.3|0
1620121330000|2021-05-04 09:42:10|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|0
1620121340000|2021-05-04 09:42:20|12372.58|12372.58|12373.38|12373.38|12373.38|12373.38|12372.58|12372.58|0
1620121350000|2021-05-04 09:42:30|12372.58|12372.58|12372.9|12372.9|12372.9|12372.9|12372.58|12372.58|0
1620121360000|2021-05-04 09:42:40|12373.34|12373.34|12374.29|12374.29|12374.29|12374.29|12373.34|12373.34|0
1620121370000|2021-05-04 09:42:50|12374.47|12374.47|12374.47|12374.47|12374.47|12374.47|12374.47|12374.47|0
1620121380000|2021-05-04 09:43:00|12374.02|12374.02|12373.76|12373.76|12374.21|12374.21|12373.76|12373.76|0
1620121390000|2021-05-04 09:43:10|12373.6|12373.6|12374.07|12374.07|12374.76|12374.76|12373.6|12373.6|0
1620121400000|2021-05-04 09:43:20|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|0
1620121410000|2021-05-04 09:43:30|12374.24|12374.24|12374.23|12374.23|12374.57|12374.57|12374.23|12374.23|0
1620121430000|2021-05-04 09:43:50|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|0
1620121440000|2021-05-04 09:44:00|12374.23|12374.23|12374.32|12374.32|12374.32|12374.32|12373.98|12373.98|0
1620121450000|2021-05-04 09:44:10|12374.47|12374.47|12374.94|12374.94|12374.94|12374.94|12374.47|12374.47|0
1620121460000|2021-05-04 09:44:20|12374.84|12374.84|12373.36|12373.36|12374.84|12374.84|12373.36|12373.36|0
1620121480000|2021-05-04 09:44:40|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|0
1620121490000|2021-05-04 09:44:50|12373.99|12373.99|12374.61|12374.61|12374.61|12374.61|12373.99|12373.99|0
1620121500000|2021-05-04 09:45:00|12374.77|12374.77|12374.81|12374.81|12374.81|12374.81|12374.32|12374.32|0
1620121510000|2021-05-04 09:45:10|12374.96|12374.96|12374.36|12374.36|12374.96|12374.96|12374.36|12374.36|0
1620121520000|2021-05-04 09:45:20|12373.56|12373.56|12372.59|12372.59|12373.56|12373.56|12372.59|12372.59|0
1620121530000|2021-05-04 09:45:30|12372.48|12372.48|12372.44|12372.44|12372.55|12372.55|12372.4|12372.4|0
1620121560000|2021-05-04 09:46:00|12372.19|12372.19|12371.54|12371.54|12372.79|12372.79|12371.54|12371.54|0
1620121570000|2021-05-04 09:46:10|12370.74|12370.74|12369.85|12369.85|12370.74|12370.74|12369.85|12369.85|0
1620121580000|2021-05-04 09:46:20|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|0
1620121600000|2021-05-04 09:46:40|12369.43|12369.43|12369.1|12369.1|12369.43|12369.43|12369.1|12369.1|0
1620121610000|2021-05-04 09:46:50|12369.4|12369.4|12370.01|12370.01|12370.01|12370.01|12369.4|12369.4|0
1620121620000|2021-05-04 09:47:00|12370.63|12370.63|12370.01|12370.01|12370.63|12370.63|12369.71|12369.71|0
1620121630000|2021-05-04 09:47:10|12368.61|12368.61|12368.91|12368.91|12369.53|12369.53|12368.61|12368.61|0
1620121640000|2021-05-04 09:47:20|12369.11|12369.11|12369.11|12369.11|12369.11|12369.11|12369.11|12369.11|0
1620121650000|2021-05-04 09:47:30|12368.99|12368.99|12368.76|12368.76|12368.99|12368.99|12368.51|12368.51|0
1620121670000|2021-05-04 09:47:50|12369.12|12369.12|12369.12|12369.12|12369.48|12369.48|12369.12|12369.12|0
1620121680000|2021-05-04 09:48:00|12369.27|12369.27|12368.39|12368.39|12369.27|12369.27|12368.23|12368.23|0
1620121710000|2021-05-04 09:48:30|12368.56|12368.56|12368.35|12368.35|12368.73|12368.73|12368.35|12368.35|0
1620121720000|2021-05-04 09:48:40|12368.2|12368.2|12367.59|12367.59|12368.2|12368.2|12367.59|12367.59|0
1620121740000|2021-05-04 09:49:00|12367.42|12367.42|12367.25|12367.25|12367.59|12367.59|12367.25|12367.25|0
1620121760000|2021-05-04 09:49:20|12366.79|12366.79|12367.03|12367.03|12367.03|12367.03|12366.79|12366.79|0
1620121770000|2021-05-04 09:49:30|12366.56|12366.56|12364.45|12364.45|12366.56|12366.56|12364.45|12364.45|0
1620121780000|2021-05-04 09:49:40|12363.98|12363.98|12363.64|12363.64|12363.98|12363.98|12363.64|12363.64|0
1620121790000|2021-05-04 09:49:50|12363.32|12363.32|12362.2|12362.2|12363.32|12363.32|12362.2|12362.2|0
1620121800000|2021-05-04 09:50:00|12361.91|12361.91|12361.91|12361.91|12361.91|12361.91|12361.91|12361.91|0
1620121810000|2021-05-04 09:50:10|12362.35|12362.35|12362.47|12362.47|12362.58|12362.58|12362.18|12362.18|0
1620121820000|2021-05-04 09:50:20|12362.92|12362.92|12363.04|12363.04|12363.51|12363.51|12362.92|12362.92|0
1620121830000|2021-05-04 09:50:30|12362.93|12362.93|12362.93|12362.93|12362.93|12362.93|12362.93|12362.93|0
1620121840000|2021-05-04 09:50:40|12362.74|12362.74|12362.96|12362.96|12362.96|12362.96|12362.74|12362.74|0
1620121850000|2021-05-04 09:50:50|12362.82|12362.82|12362.96|12362.96|12362.96|12362.96|12362.82|12362.82|0
1620121870000|2021-05-04 09:51:10|12362.82|12362.82|12362.49|12362.49|12363.26|12363.26|12362.49|12362.49|0
1620121890000|2021-05-04 09:51:30|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|0
1620121900000|2021-05-04 09:51:40|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|0
1620121930000|2021-05-04 09:52:10|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|0
1620121950000|2021-05-04 09:52:30|12362.6|12362.6|12362.6|12362.6|12362.6|12362.6|12362.6|12362.6|0
1620121960000|2021-05-04 09:52:40|12362.26|12362.26|12362.86|12362.86|12363.01|12363.01|12362.26|12362.26|0
1620121970000|2021-05-04 09:52:50|12363.33|12363.33|12363.98|12363.98|12364.38|12364.38|12363.33|12363.33|0
1620121980000|2021-05-04 09:53:00|12363.51|12363.51|12363.62|12363.62|12363.74|12363.74|12363.51|12363.51|0
1620121990000|2021-05-04 09:53:10|12363.51|12363.51|12363.92|12363.92|12364.01|12364.01|12363.51|12363.51|0
1620122010000|2021-05-04 09:53:30|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|0
1620122020000|2021-05-04 09:53:40|12364.59|12364.59|12365.23|12365.23|12365.23|12365.23|12364.59|12364.59|0
1620122030000|2021-05-04 09:53:50|12366.32|12366.32|12369.09|12369.09|12369.09|12369.09|12366.32|12366.32|0
1620122040000|2021-05-04 09:54:00|12369.39|12369.39|12369.73|12369.73|12369.73|12369.73|12369.39|12369.39|0
1620122050000|2021-05-04 09:54:10|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|0
1620122060000|2021-05-04 09:54:20|12370.41|12370.41|12370.7|12370.7|12370.7|12370.7|12370.41|12370.41|0
1620122080000|2021-05-04 09:54:40|12370.26|12370.26|12370.77|12370.77|12370.77|12370.77|12369.97|12369.97|0
1620122090000|2021-05-04 09:54:50|12371|12371|12370.38|12370.38|12371|12371|12370.38|12370.38|0
1620122100000|2021-05-04 09:55:00|12370.55|12370.55|12368.33|12368.33|12370.55|12370.55|12368.33|12368.33|0
1620122120000|2021-05-04 09:55:20|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|0
1620122130000|2021-05-04 09:55:30|12369|12369|12368.89|12368.89|12369|12369|12368.89|12368.89|0
1620122140000|2021-05-04 09:55:40|12369.03|12369.03|12368.6|12368.6|12369.03|12369.03|12368.6|12368.6|0
1620122150000|2021-05-04 09:55:50|12368.41|12368.41|12368.22|12368.22|12368.41|12368.41|12368.22|12368.22|0
1620122170000|2021-05-04 09:56:10|12369.33|12369.33|12369.84|12369.84|12369.84|12369.84|12369.33|12369.33|0
1620122190000|2021-05-04 09:56:30|12369.48|12369.48|12369.64|12369.64|12369.64|12369.64|12369.18|12369.18|0
1620122200000|2021-05-04 09:56:40|12369.81|12369.81|12369.52|12369.52|12369.81|12369.81|12369.52|12369.52|0
1620122220000|2021-05-04 09:57:00|12369.63|12369.63|12369.33|12369.33|12369.78|12369.78|12369.33|12369.33|0
1620122240000|2021-05-04 09:57:20|12369.08|12369.08|12368.19|12368.19|12369.08|12369.08|12368.19|12368.19|0
1620122250000|2021-05-04 09:57:30|12367.75|12367.75|12367.75|12367.75|12367.75|12367.75|12367.75|12367.75|0
1620122260000|2021-05-04 09:57:40|12367.11|12367.11|12366.71|12366.71|12367.11|12367.11|12366.71|12366.71|0
1620122270000|2021-05-04 09:57:50|12365.9|12365.9|12366.22|12366.22|12366.22|12366.22|12365.9|12365.9|0
1620122280000|2021-05-04 09:58:00|12365.76|12365.76|12365.61|12365.61|12365.76|12365.76|12365.61|12365.61|0
1620122290000|2021-05-04 09:58:10|12365.76|12365.76|12365.56|12365.56|12365.76|12365.76|12365.56|12365.56|0
1620122300000|2021-05-04 09:58:20|12365.42|12365.42|12365.62|12365.62|12365.62|12365.62|12365.42|12365.42|0
1620122310000|2021-05-04 09:58:30|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|0
1620122330000|2021-05-04 09:58:50|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|0
1620122350000|2021-05-04 09:59:10|12364.38|12364.38|12364.18|12364.18|12364.38|12364.38|12364.05|12364.05|0
1620122360000|2021-05-04 09:59:20|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|0
1620122370000|2021-05-04 09:59:30|12363.66|12363.66|12363.12|12363.12|12363.66|12363.66|12362.94|12362.94|0
1620122380000|2021-05-04 09:59:40|12362.68|12362.68|12361.59|12361.59|12362.83|12362.83|12361.59|12361.59|0
1620122390000|2021-05-04 09:59:50|12361.49|12361.49|12360.55|12360.55|12361.49|12361.49|12360.55|12360.55|0
1620122400000|2021-05-04 10:00:00|12362.43|12362.43|12362.02|12362.02|12362.43|12362.43|12361.98|12361.98|0
1620122410000|2021-05-04 10:00:10|12361.82|12361.82|12361.6|12361.6|12361.82|12361.82|12361.6|12361.6|0
1620122420000|2021-05-04 10:00:20|12361.38|12361.38|12361.08|12361.08|12361.38|12361.38|12361.08|12361.08|0
1620122430000|2021-05-04 10:00:30|12361.44|12361.44|12361.37|12361.37|12361.44|12361.44|12361.22|12361.22|0
1620122450000|2021-05-04 10:00:50|12361.56|12361.56|12361.56|12361.56|12361.56|12361.56|12361.56|12361.56|0
1620122460000|2021-05-04 10:01:00|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|0
1620122470000|2021-05-04 10:01:10|12361.6|12361.6|12361.22|12361.22|12361.6|12361.6|12361.22|12361.22|0
1620122480000|2021-05-04 10:01:20|12361.03|12361.03|12361.03|12361.03|12361.03|12361.03|12361.03|12361.03|0
1620122490000|2021-05-04 10:01:30|12361.18|12361.18|12360.74|12360.74|12361.18|12361.18|12360.74|12360.74|0
1620122500000|2021-05-04 10:01:40|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|0
1620122520000|2021-05-04 10:02:00|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1620122540000|2021-05-04 10:02:20|12359.74|12359.74|12359.23|12359.23|12359.74|12359.74|12359.23|12359.23|0
1620122550000|2021-05-04 10:02:30|12359.06|12359.06|12359.06|12359.06|12359.06|12359.06|12359.06|12359.06|0
1620122560000|2021-05-04 10:02:40|12358.69|12358.69|12358.69|12358.69|12358.69|12358.69|12358.69|12358.69|0
1620122580000|2021-05-04 10:03:00|12358.33|12358.33|12358.33|12358.33|12358.33|12358.33|12358.33|12358.33|0
1620122590000|2021-05-04 10:03:10|12358.48|12358.48|12358.48|12358.48|12358.48|12358.48|12358.48|12358.48|0
1620122600000|2021-05-04 10:03:20|12358.7|12358.7|12358.7|12358.7|12358.7|12358.7|12358.7|12358.7|0
1620122620000|2021-05-04 10:03:40|12358.81|12358.81|12358.69|12358.69|12358.81|12358.81|12358.69|12358.69|0
1620122630000|2021-05-04 10:03:50|12358.8|12358.8|12358.69|12358.69|12358.8|12358.8|12358.69|12358.69|0
1620122640000|2021-05-04 10:04:00|12358.8|12358.8|12358|12358|12358.8|12358.8|12357.97|12357.97|0
1620122650000|2021-05-04 10:04:10|12357.64|12357.64|12357.6|12357.6|12357.64|12357.64|12357.48|12357.48|0
1620122660000|2021-05-04 10:04:20|12357.16|12357.16|12355.89|12355.89|12357.16|12357.16|12355.89|12355.89|0
1620122670000|2021-05-04 10:04:30|12355.57|12355.57|12355.42|12355.42|12355.57|12355.57|12355.42|12355.42|0
1620122680000|2021-05-04 10:04:40|12355.59|12355.59|12355.63|12355.63|12356.11|12356.11|12355.22|12355.22|0
1620122690000|2021-05-04 10:04:50|12355.99|12355.99|12356.21|12356.21|12356.38|12356.38|12355.91|12355.91|0
1620122700000|2021-05-04 10:05:00|12357.1|12357.1|12357.38|12357.38|12357.47|12357.47|12357.1|12357.1|0
1620122730000|2021-05-04 10:05:30|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|0
1620122740000|2021-05-04 10:05:40|12357.28|12357.28|12357.28|12357.28|12357.28|12357.28|12357.28|12357.28|0
1620122760000|2021-05-04 10:06:00|12357.08|12357.08|12357.28|12357.28|12357.28|12357.28|12357.08|12357.08|0
1620122770000|2021-05-04 10:06:10|12357.65|12357.65|12357.45|12357.45|12357.65|12357.65|12357.45|12357.45|0
1620122780000|2021-05-04 10:06:20|12357.64|12357.64|12357.08|12357.08|12357.96|12357.96|12357.08|12357.08|0
1620122790000|2021-05-04 10:06:30|12357.28|12357.28|12356.84|12356.84|12357.28|12357.28|12356.84|12356.84|0
1620122800000|2021-05-04 10:06:40|12356.74|12356.74|12355.58|12355.58|12356.74|12356.74|12355.14|12355.14|0
1620122810000|2021-05-04 10:06:50|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|0
1620122820000|2021-05-04 10:07:00|12358.07|12358.07|12358.71|12358.71|12359.02|12359.02|12358.07|12358.07|0
1620122840000|2021-05-04 10:07:20|12359.07|12359.07|12359.22|12359.22|12359.22|12359.22|12358.75|12358.75|0
1620122850000|2021-05-04 10:07:30|12359.6|12359.6|12360.6|12360.6|12360.6|12360.6|12359.6|12359.6|0
1620122860000|2021-05-04 10:07:40|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|0
1620122880000|2021-05-04 10:08:00|12360.6|12360.6|12360.76|12360.76|12360.76|12360.76|12360.6|12360.6|0
1620122890000|2021-05-04 10:08:10|12360.6|12360.6|12360.76|12360.76|12360.76|12360.76|12360.6|12360.6|0
1620122900000|2021-05-04 10:08:20|12360.68|12360.68|12360.59|12360.59|12360.68|12360.68|12360.59|12360.59|0
1620122920000|2021-05-04 10:08:40|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|0
1620122940000|2021-05-04 10:09:00|12360.29|12360.29|12360.29|12360.29|12360.46|12360.46|12360.29|12360.29|0
1620122950000|2021-05-04 10:09:10|12360.48|12360.48|12359.93|12359.93|12360.48|12360.48|12359.93|12359.93|0
1620122960000|2021-05-04 10:09:20|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|0
1620122970000|2021-05-04 10:09:30|12359.29|12359.29|12359.29|12359.29|12359.29|12359.29|12359.29|12359.29|0
1620122980000|2021-05-04 10:09:40|12359.17|12359.17|12359.17|12359.17|12359.17|12359.17|12359.17|12359.17|0
1620122990000|2021-05-04 10:09:50|12359.03|12359.03|12358.5|12358.5|12359.03|12359.03|12358.43|12358.43|0
1620123000000|2021-05-04 10:10:00|12358.19|12358.19|12358.19|12358.19|12358.19|12358.19|12358.19|12358.19|0
1620123010000|2021-05-04 10:10:10|12358.34|12358.34|12358.15|12358.15|12358.34|12358.34|12358.15|12358.15|0
1620123030000|2021-05-04 10:10:30|12357.83|12357.83|12357.07|12357.07|12357.83|12357.83|12357.07|12357.07|0
1620123040000|2021-05-04 10:10:40|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|0
1620123070000|2021-05-04 10:11:10|12357.08|12357.08|12357.52|12357.52|12357.52|12357.52|12357.08|12357.08|0
1620123100000|2021-05-04 10:11:40|12357.35|12357.35|12357.52|12357.52|12357.52|12357.52|12357.35|12357.35|0
1620123110000|2021-05-04 10:11:50|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|0
1620123140000|2021-05-04 10:12:20|12357.66|12357.66|12357.66|12357.66|12357.66|12357.66|12357.66|12357.66|0
1620123150000|2021-05-04 10:12:30|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|0
1620123160000|2021-05-04 10:12:40|12357.79|12357.79|12357.68|12357.68|12357.79|12357.79|12357.68|12357.68|0
1620123180000|2021-05-04 10:13:00|12357.46|12357.46|12357.46|12357.46|12357.46|12357.46|12357.46|12357.46|0
1620123190000|2021-05-04 10:13:10|12357.57|12357.57|12357.79|12357.79|12357.79|12357.79|12357.57|12357.57|0
1620123220000|2021-05-04 10:13:40|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|0
1620123230000|2021-05-04 10:13:50|12357.82|12357.82|12357.93|12357.93|12357.93|12357.93|12357.82|12357.82|0
1620123240000|2021-05-04 10:14:00|12358.01|12358.01|12358.38|12358.38|12358.38|12358.38|12358.01|12358.01|0
1620123250000|2021-05-04 10:14:10|12359.01|12359.01|12359.8|12359.8|12359.8|12359.8|12359.01|12359.01|0
1620123260000|2021-05-04 10:14:20|12358.92|12358.92|12359.36|12359.36|12359.36|12359.36|12358.92|12358.92|0
1620123270000|2021-05-04 10:14:30|12359.24|12359.24|12359.02|12359.02|12359.24|12359.24|12359.02|12359.02|0
1620123280000|2021-05-04 10:14:40|12358.64|12358.64|12358.55|12358.55|12358.64|12358.64|12358.55|12358.55|0
1620123290000|2021-05-04 10:14:50|12358.35|12358.35|12358.03|12358.03|12358.35|12358.35|12357.14|12357.14|0
1620123300000|2021-05-04 10:15:00|12360.44|12360.44|12363.15|12363.15|12363.15|12363.15|12360.44|12360.44|0
1620123310000|2021-05-04 10:15:10|12363.28|12363.28|12365.29|12365.29|12365.29|12365.29|12363.11|12363.11|0
1620123330000|2021-05-04 10:15:30|12365.13|12365.13|12364.7|12364.7|12365.13|12365.13|12364.7|12364.7|0
1620123340000|2021-05-04 10:15:40|12364.26|12364.26|12363.72|12363.72|12364.26|12364.26|12363.72|12363.72|0
1620123350000|2021-05-04 10:15:50|12364.09|12364.09|12363.19|12363.19|12364.09|12364.09|12362.82|12362.82|0
1620123360000|2021-05-04 10:16:00|12362.75|12362.75|12361.95|12361.95|12362.75|12362.75|12361.95|12361.95|0
1620123370000|2021-05-04 10:16:10|12361.5|12361.5|12361.05|12361.05|12361.5|12361.5|12361.05|12361.05|0
1620123390000|2021-05-04 10:16:30|12361.86|12361.86|12362.66|12362.66|12362.66|12362.66|12361.86|12361.86|0
1620123430000|2021-05-04 10:17:10|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1620123440000|2021-05-04 10:17:20|12363.9|12363.9|12364.35|12364.35|12364.35|12364.35|12363.9|12363.9|0
1620123450000|2021-05-04 10:17:30|12363.88|12363.88|12362.92|12362.92|12363.88|12363.88|12362.92|12362.92|0
1620123460000|2021-05-04 10:17:40|12362.48|12362.48|12362.13|12362.13|12362.48|12362.48|12362.13|12362.13|0
1620123490000|2021-05-04 10:18:10|12361.58|12361.58|12361.58|12361.58|12361.58|12361.58|12361.58|12361.58|0
1620123500000|2021-05-04 10:18:20|12361.44|12361.44|12360.97|12360.97|12361.44|12361.44|12360.97|12360.97|0
1620123510000|2021-05-04 10:18:30|12361.47|12361.47|12360.64|12360.64|12361.47|12361.47|12360.64|12360.64|0
1620123520000|2021-05-04 10:18:40|12360.28|12360.28|12360.66|12360.66|12360.66|12360.66|12360.28|12360.28|0
1620123530000|2021-05-04 10:18:50|12361.19|12361.19|12361.08|12361.08|12361.19|12361.19|12361.08|12361.08|0
1620123540000|2021-05-04 10:19:00|12360.89|12360.89|12362.33|12362.33|12362.83|12362.83|12360.89|12360.89|0
1620123550000|2021-05-04 10:19:10|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|0
1620123560000|2021-05-04 10:19:20|12362.09|12362.09|12362.09|12362.09|12362.09|12362.09|12362.09|12362.09|0
1620123580000|2021-05-04 10:19:40|12361.63|12361.63|12361.63|12361.63|12361.63|12361.63|12361.63|12361.63|0
1620123590000|2021-05-04 10:19:50|12361.48|12361.48|12361.19|12361.19|12361.63|12361.63|12361.19|12361.19|0
1620123600000|2021-05-04 10:20:00|12361.09|12361.09|12361.09|12361.09|12361.09|12361.09|12361.09|12361.09|0
1620123610000|2021-05-04 10:20:10|12361.28|12361.28|12360.79|12360.79|12361.28|12361.28|12360.79|12360.79|0
1620123660000|2021-05-04 10:21:00|12361.08|12361.08|12361.08|12361.08|12361.08|12361.08|12361.08|12361.08|0
1620123670000|2021-05-04 10:21:10|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|0
1620123680000|2021-05-04 10:21:20|12361.43|12361.43|12362.05|12362.05|12362.05|12362.05|12361.43|12361.43|0
1620123690000|2021-05-04 10:21:30|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|0
1620123700000|2021-05-04 10:21:40|12361.39|12361.39|12361.7|12361.7|12361.7|12361.7|12361.39|12361.39|0
1620123720000|2021-05-04 10:22:00|12361.27|12361.27|12360.72|12360.72|12361.27|12361.27|12360.72|12360.72|0
1620123740000|2021-05-04 10:22:20|12361.28|12361.28|12362.89|12362.89|12363.44|12363.44|12361.28|12361.28|0
1620123750000|2021-05-04 10:22:30|12362.72|12362.72|12363.27|12363.27|12363.27|12363.27|12362.72|12362.72|0
1620123760000|2021-05-04 10:22:40|12362.95|12362.95|12361.57|12361.57|12362.95|12362.95|12361.57|12361.57|0
1620123770000|2021-05-04 10:22:50|12361.12|12361.12|12361.82|12361.82|12361.82|12361.82|12361.12|12361.12|0
1620123780000|2021-05-04 10:23:00|12361.51|12361.51|12361.51|12361.51|12361.51|12361.51|12361.51|12361.51|0
1620123800000|2021-05-04 10:23:20|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|0
1620123820000|2021-05-04 10:23:40|12361.53|12361.53|12361.1|12361.1|12361.53|12361.53|12361.1|12361.1|0
1620123830000|2021-05-04 10:23:50|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|0
1620123840000|2021-05-04 10:24:00|12362.07|12362.07|12362.27|12362.27|12362.27|12362.27|12362.07|12362.07|0
1620123860000|2021-05-04 10:24:20|12361.83|12361.83|12361.83|12361.83|12361.83|12361.83|12361.83|12361.83|0
1620123900000|2021-05-04 10:25:00|12361.98|12361.98|12362.61|12362.61|12362.61|12362.61|12361.98|12361.98|0
1620123910000|2021-05-04 10:25:10|12363.36|12363.36|12364.61|12364.61|12364.61|12364.61|12363.36|12363.36|0
1620123920000|2021-05-04 10:25:20|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|0
1620123930000|2021-05-04 10:25:30|12365.52|12365.52|12366.56|12366.56|12366.56|12366.56|12365.52|12365.52|0
1620123940000|2021-05-04 10:25:40|12366.69|12366.69|12365.95|12365.95|12366.69|12366.69|12365.95|12365.95|0
1620123950000|2021-05-04 10:25:50|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|0
1620123960000|2021-05-04 10:26:00|12365.79|12365.79|12364.73|12364.73|12365.79|12365.79|12364.73|12364.73|0
1620123970000|2021-05-04 10:26:10|12365.1|12365.1|12365.1|12365.1|12365.1|12365.1|12365.1|12365.1|0
1620123980000|2021-05-04 10:26:20|12365.24|12365.24|12366.71|12366.71|12366.71|12366.71|12365.24|12365.24|0
1620123990000|2021-05-04 10:26:30|12367.02|12367.02|12367.02|12367.02|12367.02|12367.02|12367.02|12367.02|0
1620124010000|2021-05-04 10:26:50|12367.16|12367.16|12367.35|12367.35|12367.61|12367.61|12367.16|12367.16|0
1620124020000|2021-05-04 10:27:00|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|0
1620124030000|2021-05-04 10:27:10|12367.82|12367.82|12367.92|12367.92|12368.02|12368.02|12367.82|12367.82|0
1620124040000|2021-05-04 10:27:20|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|0
1620124060000|2021-05-04 10:27:40|12367.35|12367.35|12367.23|12367.23|12367.35|12367.35|12367.03|12367.03|0
1620124070000|2021-05-04 10:27:50|12366.79|12366.79|12366.79|12366.79|12366.79|12366.79|12366.79|12366.79|0
1620124100000|2021-05-04 10:28:20|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|0
1620124110000|2021-05-04 10:28:30|12367.08|12367.08|12367.24|12367.24|12367.24|12367.24|12367.08|12367.08|0
1620124120000|2021-05-04 10:28:40|12367.49|12367.49|12367.62|12367.62|12367.62|12367.62|12367.49|12367.49|0
1620124130000|2021-05-04 10:28:50|12367.7|12367.7|12368.02|12368.02|12368.13|12368.13|12367.7|12367.7|0
1620124140000|2021-05-04 10:29:00|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|0
1620124180000|2021-05-04 10:29:40|12368.58|12368.58|12368.87|12368.87|12368.87|12368.87|12368.58|12368.58|0
1620124190000|2021-05-04 10:29:50|12369.21|12369.21|12369.46|12369.46|12369.46|12369.46|12369.21|12369.21|0
1620124200000|2021-05-04 10:30:00|12369.83|12369.83|12369.83|12369.83|12369.83|12369.83|12369.83|12369.83|0
1620124220000|2021-05-04 10:30:20|12370.07|12370.07|12369.93|12369.93|12370.07|12370.07|12369.93|12369.93|0
1620124230000|2021-05-04 10:30:30|12369.68|12369.68|12369|12369|12369.68|12369.68|12369|12369|0
1620124240000|2021-05-04 10:30:40|12368.81|12368.81|12369.06|12369.06|12369.06|12369.06|12368.66|12368.66|0
1620124250000|2021-05-04 10:30:50|12368.7|12368.7|12368.61|12368.61|12368.7|12368.7|12368.25|12368.25|0
1620124270000|2021-05-04 10:31:10|12368.55|12368.55|12369|12369|12369|12369|12368.55|12368.55|0
1620124280000|2021-05-04 10:31:20|12368.81|12368.81|12369.31|12369.31|12369.38|12369.38|12368.81|12368.81|0
1620124290000|2021-05-04 10:31:30|12369.12|12369.12|12368.49|12368.49|12369.12|12369.12|12368.17|12368.17|0
1620124320000|2021-05-04 10:32:00|12368.93|12368.93|12368.55|12368.55|12368.93|12368.93|12368.4|12368.4|0
1620124330000|2021-05-04 10:32:10|12368.85|12368.85|12369.2|12369.2|12369.2|12369.2|12368.85|12368.85|0
1620124340000|2021-05-04 10:32:20|12370.08|12370.08|12370.08|12370.08|12370.08|12370.08|12370.08|12370.08|0
1620124350000|2021-05-04 10:32:30|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|0
1620124360000|2021-05-04 10:32:40|12370.51|12370.51|12370.51|12370.51|12370.68|12370.68|12370.51|12370.51|0
1620124380000|2021-05-04 10:33:00|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|0
1620124400000|2021-05-04 10:33:20|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|0
1620124410000|2021-05-04 10:33:30|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|0
1620124420000|2021-05-04 10:33:40|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|0
1620124430000|2021-05-04 10:33:50|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|0
1620124440000|2021-05-04 10:34:00|12369.96|12369.96|12367.77|12367.77|12369.96|12369.96|12367.77|12367.77|0
1620124450000|2021-05-04 10:34:10|12366.96|12366.96|12365.59|12365.59|12367.03|12367.03|12365.59|12365.59|0
1620124460000|2021-05-04 10:34:20|12365.27|12365.27|12364.83|12364.83|12365.27|12365.27|12364.83|12364.83|0
1620124470000|2021-05-04 10:34:30|12365.17|12365.17|12365.17|12365.17|12365.17|12365.17|12365.17|12365.17|0
1620124480000|2021-05-04 10:34:40|12365.36|12365.36|12365.04|12365.04|12365.36|12365.36|12365.04|12365.04|0
1620124490000|2021-05-04 10:34:50|12364.72|12364.72|12364.08|12364.08|12364.72|12364.72|12364.08|12364.08|0
1620124500000|2021-05-04 10:35:00|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|0
1620124510000|2021-05-04 10:35:10|12365.34|12365.34|12365.23|12365.23|12365.77|12365.77|12365.23|12365.23|0
1620124520000|2021-05-04 10:35:20|12365.7|12365.7|12366.24|12366.24|12366.24|12366.24|12365.7|12365.7|0
1620124530000|2021-05-04 10:35:30|12366.42|12366.42|12366.84|12366.84|12366.96|12366.96|12366.42|12366.42|0
1620124540000|2021-05-04 10:35:40|12366.96|12366.96|12366.88|12366.88|12366.96|12366.96|12366.64|12366.64|0
1620124550000|2021-05-04 10:35:50|12367.01|12367.01|12367.52|12367.52|12367.52|12367.52|12367.01|12367.01|0
1620124560000|2021-05-04 10:36:00|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|0
1620124570000|2021-05-04 10:36:10|12368.11|12368.11|12368.98|12368.98|12368.98|12368.98|12367.96|12367.96|0
1620124580000|2021-05-04 10:36:20|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|0
1620124590000|2021-05-04 10:36:30|12370.1|12370.1|12370.1|12370.1|12370.1|12370.1|12370.1|12370.1|0
1620124600000|2021-05-04 10:36:40|12369.55|12369.55|12368.92|12368.92|12369.55|12369.55|12368.92|12368.92|0
1620124610000|2021-05-04 10:36:50|12369.33|12369.33|12369.48|12369.48|12369.48|12369.48|12369.02|12369.02|0
1620124620000|2021-05-04 10:37:00|12369.17|12369.17|12368.85|12368.85|12369.17|12369.17|12368.85|12368.85|0
1620124630000|2021-05-04 10:37:10|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.3|12368.3|0
1620124640000|2021-05-04 10:37:20|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|0
1620124650000|2021-05-04 10:37:30|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|0
1620124660000|2021-05-04 10:37:40|12369.84|12369.84|12369.84|12369.84|12369.84|12369.84|12369.84|12369.84|0
1620124670000|2021-05-04 10:37:50|12370.16|12370.16|12370.6|12370.6|12370.6|12370.6|12370.16|12370.16|0
1620124680000|2021-05-04 10:38:00|12370.44|12370.44|12367.81|12367.81|12370.75|12370.75|12367.81|12367.81|0
1620124690000|2021-05-04 10:38:10|12367.66|12367.66|12367.66|12367.66|12367.82|12367.82|12367.66|12367.66|0
1620124700000|2021-05-04 10:38:20|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|0
1620124710000|2021-05-04 10:38:30|12368.23|12368.23|12367.51|12367.51|12368.31|12368.31|12366.71|12366.71|0
1620124720000|2021-05-04 10:38:40|12365.9|12365.9|12365.6|12365.6|12365.9|12365.9|12365.48|12365.48|0
1620124730000|2021-05-04 10:38:50|12365.48|12365.48|12364.89|12364.89|12365.48|12365.48|12364.52|12364.52|0
1620124740000|2021-05-04 10:39:00|12364.74|12364.74|12362.86|12362.86|12364.74|12364.74|12362.86|12362.86|0
1620124750000|2021-05-04 10:39:10|12362.42|12362.42|12362.42|12362.42|12362.42|12362.42|12362.42|12362.42|0
1620124770000|2021-05-04 10:39:30|12362.74|12362.74|12362.09|12362.09|12362.74|12362.74|12361.94|12361.94|0
1620124780000|2021-05-04 10:39:40|12362.89|12362.89|12363.04|12363.04|12363.04|12363.04|12362.89|12362.89|0
1620124790000|2021-05-04 10:39:50|12362.23|12362.23|12361.86|12361.86|12362.38|12362.38|12360.61|12360.61|0
1620124800000|2021-05-04 10:40:00|12361.06|12361.06|12360.26|12360.26|12361.06|12361.06|12360.26|12360.26|0
1620124820000|2021-05-04 10:40:20|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|0
1620124830000|2021-05-04 10:40:30|12360.62|12360.62|12360.73|12360.73|12360.73|12360.73|12360.62|12360.62|0
1620124840000|2021-05-04 10:40:40|12360.84|12360.84|12361.64|12361.64|12361.64|12361.64|12360.84|12360.84|0
1620124850000|2021-05-04 10:40:50|12361.96|12361.96|12360.08|12360.08|12361.96|12361.96|12360.08|12360.08|0
1620124860000|2021-05-04 10:41:00|12359.49|12359.49|12359.48|12359.48|12360.31|12360.31|12359.03|12359.03|0
1620124870000|2021-05-04 10:41:10|12359.02|12359.02|12357.74|12357.74|12359.02|12359.02|12357.74|12357.74|0
1620124890000|2021-05-04 10:41:30|12357.98|12357.98|12357.79|12357.79|12357.98|12357.98|12357.79|12357.79|0
1620124900000|2021-05-04 10:41:40|12357.96|12357.96|12357.96|12357.96|12357.96|12357.96|12357.96|12357.96|0
1620124910000|2021-05-04 10:41:50|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|0
1620124930000|2021-05-04 10:42:10|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|0
1620124950000|2021-05-04 10:42:30|12358.12|12358.12|12357.67|12357.67|12358.12|12358.12|12357.67|12357.67|0
1620124960000|2021-05-04 10:42:40|12358.47|12358.47|12357.05|12357.05|12358.47|12358.47|12357.05|12357.05|0
1620124970000|2021-05-04 10:42:50|12357.2|12357.2|12355.24|12355.24|12357.2|12357.2|12355.24|12355.24|0
1620124980000|2021-05-04 10:43:00|12355.05|12355.05|12354.86|12354.86|12355.05|12355.05|12354.86|12354.86|0
1620124990000|2021-05-04 10:43:10|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|0
1620125010000|2021-05-04 10:43:30|12354.35|12354.35|12352.78|12352.78|12354.35|12354.35|12352.78|12352.78|0
1620125020000|2021-05-04 10:43:40|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|0
1620125050000|2021-05-04 10:44:10|12352.79|12352.79|12353.59|12353.59|12353.59|12353.59|12352.79|12352.79|0
1620125060000|2021-05-04 10:44:20|12354.06|12354.06|12354.95|12354.95|12354.95|12354.95|12354.06|12354.06|0
1620125070000|2021-05-04 10:44:30|12354.81|12354.81|12355|12355|12355|12355|12354.81|12354.81|0
1620125080000|2021-05-04 10:44:40|12354.53|12354.53|12354.06|12354.06|12354.53|12354.53|12354.06|12354.06|0
1620125090000|2021-05-04 10:44:50|12354.86|12354.86|12354.57|12354.57|12354.86|12354.86|12354.12|12354.12|0
1620125100000|2021-05-04 10:45:00|12354.7|12354.7|12355.01|12355.01|12355.01|12355.01|12354.7|12354.7|0
1620125110000|2021-05-04 10:45:10|12355.07|12355.07|12355.22|12355.22|12355.22|12355.22|12355.07|12355.07|0
1620125120000|2021-05-04 10:45:20|12355.55|12355.55|12356|12356|12356|12356|12355.55|12355.55|0
1620125150000|2021-05-04 10:45:50|12355.85|12355.85|12355.85|12355.85|12355.85|12355.85|12355.85|12355.85|0
1620125160000|2021-05-04 10:46:00|12356.05|12356.05|12356.05|12356.05|12356.05|12356.05|12356.05|12356.05|0
1620125170000|2021-05-04 10:46:10|12356.18|12356.18|12355.71|12355.71|12356.18|12356.18|12355.71|12355.71|0
1620125180000|2021-05-04 10:46:20|12356.52|12356.52|12355.08|12355.08|12356.52|12356.52|12355.08|12355.08|0
1620125190000|2021-05-04 10:46:30|12355.39|12355.39|12354.96|12354.96|12355.39|12355.39|12354.96|12354.96|0
1620125210000|2021-05-04 10:46:50|12354.86|12354.86|12355.01|12355.01|12355.01|12355.01|12354.86|12354.86|0
1620125220000|2021-05-04 10:47:00|12354.56|12354.56|12355.55|12355.55|12355.55|12355.55|12354.11|12354.11|0
1620125230000|2021-05-04 10:47:10|12355.61|12355.61|12355.61|12355.61|12355.61|12355.61|12355.61|12355.61|0
1620125250000|2021-05-04 10:47:30|12356.06|12356.06|12356.42|12356.42|12356.42|12356.42|12356.06|12356.06|0
1620125260000|2021-05-04 10:47:40|12356.57|12356.57|12357.02|12357.02|12357.02|12357.02|12356.57|12356.57|0
1620125270000|2021-05-04 10:47:50|12356.87|12356.87|12356.08|12356.08|12356.87|12356.87|12356.08|12356.08|0
1620125290000|2021-05-04 10:48:10|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|0
1620125320000|2021-05-04 10:48:40|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|0
1620125330000|2021-05-04 10:48:50|12357.79|12357.79|12357.91|12357.91|12357.91|12357.91|12357.79|12357.79|0
1620125340000|2021-05-04 10:49:00|12358.06|12358.06|12358.94|12358.94|12358.94|12358.94|12358.06|12358.06|0
1620125350000|2021-05-04 10:49:10|12359.08|12359.08|12359.23|12359.23|12359.23|12359.23|12359.08|12359.08|0
1620125360000|2021-05-04 10:49:20|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|0
1620125370000|2021-05-04 10:49:30|12358.92|12358.92|12358.85|12358.85|12358.92|12358.92|12358.85|12358.85|0
1620125400000|2021-05-04 10:50:00|12359.61|12359.61|12359.02|12359.02|12359.61|12359.61|12358.83|12358.83|0
1620125410000|2021-05-04 10:50:10|12359.32|12359.32|12359.49|12359.49|12359.49|12359.49|12359.32|12359.32|0
1620125450000|2021-05-04 10:50:50|12359.32|12359.32|12359.49|12359.49|12359.49|12359.49|12359.32|12359.32|0
1620125460000|2021-05-04 10:51:00|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|0
1620125490000|2021-05-04 10:51:30|12360.5|12360.5|12360.86|12360.86|12360.86|12360.86|12360.06|12360.06|0
1620125500000|2021-05-04 10:51:40|12361.8|12361.8|12362.26|12362.26|12362.26|12362.26|12361.8|12361.8|0
1620125520000|2021-05-04 10:52:00|12362.36|12362.36|12363.65|12363.65|12363.65|12363.65|12362.36|12362.36|0
1620125560000|2021-05-04 10:52:40|12363.82|12363.82|12365.51|12365.51|12365.51|12365.51|12363.82|12363.82|0
1620125570000|2021-05-04 10:52:50|12365.19|12365.19|12365.93|12365.93|12365.93|12365.93|12365.19|12365.19|0
1620125580000|2021-05-04 10:53:00|12366.05|12366.05|12366.8|12366.8|12366.8|12366.8|12365.74|12365.74|0
1620125590000|2021-05-04 10:53:10|12367.25|12367.25|12367.07|12367.07|12367.53|12367.53|12367.07|12367.07|0
1620125600000|2021-05-04 10:53:20|12367.52|12367.52|12367.07|12367.07|12367.52|12367.52|12367.07|12367.07|0
1620125620000|2021-05-04 10:53:40|12367.54|12367.54|12367.85|12367.85|12367.85|12367.85|12367.54|12367.54|0
1620125630000|2021-05-04 10:53:50|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|0
1620125640000|2021-05-04 10:54:00|12368.3|12368.3|12367.99|12367.99|12368.3|12368.3|12367.66|12367.66|0
1620125650000|2021-05-04 10:54:10|12367.19|12367.19|12366.87|12366.87|12367.19|12367.19|12366.87|12366.87|0
1620125660000|2021-05-04 10:54:20|12366.72|12366.72|12366.57|12366.57|12366.88|12366.88|12366.57|12366.57|0
1620125670000|2021-05-04 10:54:30|12366.86|12366.86|12367.02|12367.02|12367.02|12367.02|12366.86|12366.86|0
1620125680000|2021-05-04 10:54:40|12366.7|12366.7|12366.85|12366.85|12366.85|12366.85|12366.7|12366.7|0
1620125700000|2021-05-04 10:55:00|12366.93|12366.93|12367.81|12367.81|12367.81|12367.81|12366.93|12366.93|0
1620125710000|2021-05-04 10:55:10|12367.37|12367.37|12367.37|12367.37|12367.68|12367.68|12367.37|12367.37|0
1620125720000|2021-05-04 10:55:20|12367.83|12367.83|12368.02|12368.02|12368.02|12368.02|12367.83|12367.83|0
1620125730000|2021-05-04 10:55:30|12368.83|12368.83|12368.44|12368.44|12368.83|12368.83|12368|12368|0
1620125740000|2021-05-04 10:55:40|12368.56|12368.56|12368.56|12368.56|12368.56|12368.56|12368.56|12368.56|0
1620125750000|2021-05-04 10:55:50|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|0
1620125760000|2021-05-04 10:56:00|12367.6|12367.6|12367.38|12367.38|12367.6|12367.6|12366.96|12366.96|0
1620125770000|2021-05-04 10:56:10|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|0
1620125800000|2021-05-04 10:56:40|12367.55|12367.55|12367.26|12367.26|12367.84|12367.84|12367.26|12367.26|0
1620125810000|2021-05-04 10:56:50|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|0
1620125820000|2021-05-04 10:57:00|12368.73|12368.73|12369.2|12369.2|12369.2|12369.2|12368.73|12368.73|0
1620125830000|2021-05-04 10:57:10|12369.36|12369.36|12371.5|12371.5|12371.5|12371.5|12369.36|12369.36|0
1620125840000|2021-05-04 10:57:20|12371.35|12371.35|12370.75|12370.75|12371.35|12371.35|12370.75|12370.75|0
1620125860000|2021-05-04 10:57:40|12370.39|12370.39|12370.39|12370.39|12370.39|12370.39|12370.39|12370.39|0
1620125870000|2021-05-04 10:57:50|12370.84|12370.84|12370.84|12370.84|12371.16|12371.16|12370.84|12370.84|0
1620125880000|2021-05-04 10:58:00|12370.69|12370.69|12369.19|12369.19|12370.69|12370.69|12369.19|12369.19|0
1620125890000|2021-05-04 10:58:10|12368.87|12368.87|12368.78|12368.78|12368.95|12368.95|12368.78|12368.78|0
1620125900000|2021-05-04 10:58:20|12368.34|12368.34|12368.03|12368.03|12368.34|12368.34|12368.03|12368.03|0
1620125920000|2021-05-04 10:58:40|12368.46|12368.46|12368.46|12368.46|12368.46|12368.46|12368.46|12368.46|0
1620125930000|2021-05-04 10:58:50|12368.31|12368.31|12368.69|12368.69|12368.69|12368.69|12367.99|12367.99|0
1620125940000|2021-05-04 10:59:00|12367.89|12367.89|12367.89|12367.89|12367.89|12367.89|12367.89|12367.89|0
1620125950000|2021-05-04 10:59:10|12368.33|12368.33|12368.02|12368.02|12368.33|12368.33|12368.02|12368.02|0
1620125960000|2021-05-04 10:59:20|12367.7|12367.7|12367.5|12367.5|12367.74|12367.74|12367.38|12367.38|0
1620125970000|2021-05-04 10:59:30|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|0
1620125980000|2021-05-04 10:59:40|12367.81|12367.81|12367.96|12367.96|12367.96|12367.96|12367.81|12367.81|0
1620125990000|2021-05-04 10:59:50|12368.11|12368.11|12370.95|12370.95|12370.95|12370.95|12368.11|12368.11|0
1620126000000|2021-05-04 11:00:00|12371.26|12371.26|12371.12|12371.12|12372.2|12372.2|12371|12371|0
1620126010000|2021-05-04 11:00:10|12371.27|12371.27|12370.71|12370.71|12371.27|12371.27|12370.71|12370.71|0
1620126020000|2021-05-04 11:00:20|12371.35|12371.35|12371.03|12371.03|12371.35|12371.35|12371.03|12371.03|0
1620126030000|2021-05-04 11:00:30|12371.48|12371.48|12373.29|12373.29|12373.29|12373.29|12371.48|12371.48|0
1620126040000|2021-05-04 11:00:40|12372.93|12372.93|12373.42|12373.42|12373.42|12373.42|12372.78|12372.78|0
1620126050000|2021-05-04 11:00:50|12373.27|12373.27|12372.39|12372.39|12373.27|12373.27|12372.39|12372.39|0
1620126060000|2021-05-04 11:01:00|12372.32|12372.32|12372.38|12372.38|12372.38|12372.38|12371.36|12371.36|0
1620126070000|2021-05-04 11:01:10|12373.33|12373.33|12372.94|12372.94|12373.64|12373.64|12372.94|12372.94|0
1620126090000|2021-05-04 11:01:30|12373.13|12373.13|12373.2|12373.2|12373.58|12373.58|12373.13|12373.13|0
1620126110000|2021-05-04 11:01:50|12373.56|12373.56|12374.2|12374.2|12374.2|12374.2|12373.56|12373.56|0
1620126120000|2021-05-04 11:02:00|12374.35|12374.35|12375.16|12375.16|12375.16|12375.16|12374.35|12374.35|0
1620126160000|2021-05-04 11:02:40|12375.35|12375.35|12375.35|12375.35|12375.35|12375.35|12375.18|12375.18|0
1620126170000|2021-05-04 11:02:50|12375.41|12375.41|12375.41|12375.41|12375.41|12375.41|12375.41|12375.41|0
1620126180000|2021-05-04 11:03:00|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|0
1620126190000|2021-05-04 11:03:10|12375.53|12375.53|12375.53|12375.53|12375.53|12375.53|12375.53|12375.53|0
1620126210000|2021-05-04 11:03:30|12375.45|12375.45|12375.53|12375.53|12375.53|12375.53|12375.45|12375.45|0
1620126230000|2021-05-04 11:03:50|12375.7|12375.7|12373.71|12373.71|12375.7|12375.7|12373.71|12373.71|0
1620126240000|2021-05-04 11:04:00|12373.84|12373.84|12374.04|12374.04|12374.04|12374.04|12373.84|12373.84|0
1620126250000|2021-05-04 11:04:10|12374.98|12374.98|12375.74|12375.74|12375.74|12375.74|12374.98|12374.98|0
1620126260000|2021-05-04 11:04:20|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|0
1620126270000|2021-05-04 11:04:30|12376.37|12376.37|12376.56|12376.56|12376.56|12376.56|12376.37|12376.37|0
1620126280000|2021-05-04 11:04:40|12376.63|12376.63|12376.63|12376.63|12376.63|12376.63|12376.63|12376.63|0
1620126300000|2021-05-04 11:05:00|12376.82|12376.82|12376.82|12376.82|12376.82|12376.82|12376.82|12376.82|0
1620126310000|2021-05-04 11:05:10|12376.73|12376.73|12377.14|12377.14|12377.14|12377.14|12376.48|12376.48|0
1620126320000|2021-05-04 11:05:20|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|0
1620126330000|2021-05-04 11:05:30|12378.33|12378.33|12378.02|12378.02|12378.33|12378.33|12378.02|12378.02|0
1620126340000|2021-05-04 11:05:40|12378.08|12378.08|12377.44|12377.44|12378.08|12378.08|12377.44|12377.44|0
1620126380000|2021-05-04 11:06:20|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|0
1620126390000|2021-05-04 11:06:30|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|0
1620126410000|2021-05-04 11:06:50|12375.88|12375.88|12376.24|12376.24|12376.24|12376.24|12375.88|12375.88|0
1620126420000|2021-05-04 11:07:00|12376.73|12376.73|12378.44|12378.44|12378.44|12378.44|12376.73|12376.73|0
1620126430000|2021-05-04 11:07:10|12378.76|12378.76|12379.14|12379.14|12379.14|12379.14|12377.8|12377.8|0
1620126440000|2021-05-04 11:07:20|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|0
1620126450000|2021-05-04 11:07:30|12379.29|12379.29|12380.37|12380.37|12380.37|12380.37|12379.29|12379.29|0
1620126460000|2021-05-04 11:07:40|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|0
1620126480000|2021-05-04 11:08:00|12378.93|12378.93|12377.81|12377.81|12378.93|12378.93|12377.81|12377.81|0
1620126500000|2021-05-04 11:08:20|12377.63|12377.63|12377.31|12377.31|12377.63|12377.63|12377.31|12377.31|0
1620126510000|2021-05-04 11:08:30|12376.74|12376.74|12377.1|12377.1|12377.1|12377.1|12376.74|12376.74|0
1620126550000|2021-05-04 11:09:10|12376.66|12376.66|12376.66|12376.66|12376.66|12376.66|12376.36|12376.36|0
1620126560000|2021-05-04 11:09:20|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|0
1620126570000|2021-05-04 11:09:30|12377.29|12377.29|12378.19|12378.19|12378.19|12378.19|12377.29|12377.29|0
1620126590000|2021-05-04 11:09:50|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|0
1620126600000|2021-05-04 11:10:00|12378.94|12378.94|12379.31|12379.31|12379.31|12379.31|12378.94|12378.94|0
1620126610000|2021-05-04 11:10:10|12379.45|12379.45|12380.07|12380.07|12380.07|12380.07|12379.45|12379.45|0
1620126620000|2021-05-04 11:10:20|12379.45|12379.45|12379.76|12379.76|12379.76|12379.76|12379.45|12379.45|0
1620126630000|2021-05-04 11:10:30|12379.84|12379.84|12379.51|12379.51|12379.84|12379.84|12379.51|12379.51|0
1620126640000|2021-05-04 11:10:40|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|0
1620126650000|2021-05-04 11:10:50|12379.36|12379.36|12378.91|12378.91|12379.36|12379.36|12378.91|12378.91|0
1620126660000|2021-05-04 11:11:00|12378.74|12378.74|12379.11|12379.11|12379.11|12379.11|12378.58|12378.58|0
1620126670000|2021-05-04 11:11:10|12378.92|12378.92|12378.92|12378.92|12378.92|12378.92|12378.92|12378.92|0
1620126680000|2021-05-04 11:11:20|12379.07|12379.07|12379.21|12379.21|12379.21|12379.21|12379.07|12379.07|0
1620126690000|2021-05-04 11:11:30|12379.65|12379.65|12380.07|12380.07|12380.07|12380.07|12379.65|12379.65|0
1620126720000|2021-05-04 11:12:00|12379.88|12379.88|12379.78|12379.78|12380.03|12380.03|12379.71|12379.71|0
1620126740000|2021-05-04 11:12:20|12380.18|12380.18|12380.18|12380.18|12380.18|12380.18|12380.18|12380.18|0
1620126760000|2021-05-04 11:12:40|12380.11|12380.11|12380.14|12380.14|12380.14|12380.14|12379.71|12379.71|0
1620126770000|2021-05-04 11:12:50|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|0
1620126780000|2021-05-04 11:13:00|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|0
1620126790000|2021-05-04 11:13:10|12379.97|12379.97|12379.34|12379.34|12379.97|12379.97|12379.34|12379.34|0
1620126810000|2021-05-04 11:13:30|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1620126820000|2021-05-04 11:13:40|12380.46|12380.46|12381.1|12381.1|12381.1|12381.1|12380.46|12380.46|0
1620126830000|2021-05-04 11:13:50|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|0
1620126850000|2021-05-04 11:14:10|12381.1|12381.1|12380.7|12380.7|12381.43|12381.43|12380.7|12380.7|0
1620126870000|2021-05-04 11:14:30|12380.38|12380.38|12380.7|12380.7|12380.7|12380.7|12380.38|12380.38|0
1620126900000|2021-05-04 11:15:00|12380.26|12380.26|12378.92|12378.92|12380.37|12380.37|12378.92|12378.92|0
1620126910000|2021-05-04 11:15:10|12378.56|12378.56|12377.29|12377.29|12378.56|12378.56|12377.29|12377.29|0
1620126920000|2021-05-04 11:15:20|12378.23|12378.23|12378.23|12378.23|12378.23|12378.23|12378.23|12378.23|0
1620126950000|2021-05-04 11:15:50|12378.03|12378.03|12376.51|12376.51|12378.03|12378.03|12376.51|12376.51|0
1620126960000|2021-05-04 11:16:00|12377.15|12377.15|12376.86|12376.86|12377.15|12377.15|12376.86|12376.86|0
1620126980000|2021-05-04 11:16:20|12377.73|12377.73|12377.73|12377.73|12378.17|12378.17|12377.73|12377.73|0
1620126990000|2021-05-04 11:16:30|12378.05|12378.05|12377.73|12377.73|12378.05|12378.05|12377.73|12377.73|0
1620127010000|2021-05-04 11:16:50|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|0
1620127020000|2021-05-04 11:17:00|12377.98|12377.98|12377.98|12377.98|12378.13|12378.13|12377.91|12377.91|0
1620127030000|2021-05-04 11:17:10|12377.91|12377.91|12377.8|12377.8|12377.91|12377.91|12377.8|12377.8|0
1620127040000|2021-05-04 11:17:20|12377.95|12377.95|12377.94|12377.94|12378.09|12378.09|12377.94|12377.94|0
1620127080000|2021-05-04 11:18:00|12377.8|12377.8|12377.91|12377.91|12377.91|12377.91|12377.48|12377.48|0
1620127090000|2021-05-04 11:18:10|12378.02|12378.02|12378.1|12378.1|12378.1|12378.1|12378.02|12378.02|0
1620127110000|2021-05-04 11:18:30|12377.78|12377.78|12377.78|12377.78|12377.78|12377.78|12377.78|12377.78|0
1620127120000|2021-05-04 11:18:40|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|0
1620127130000|2021-05-04 11:18:50|12377.85|12377.85|12377.23|12377.23|12377.85|12377.85|12377.23|12377.23|0
1620127140000|2021-05-04 11:19:00|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|0
1620127150000|2021-05-04 11:19:10|12376.71|12376.71|12377.4|12377.4|12377.4|12377.4|12376.38|12376.38|0
1620127180000|2021-05-04 11:19:40|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|0
1620127200000|2021-05-04 11:20:00|12377.77|12377.77|12377.62|12377.62|12377.94|12377.94|12376.98|12376.98|0
1620127210000|2021-05-04 11:20:10|12377.24|12377.24|12375.99|12375.99|12377.24|12377.24|12375.99|12375.99|0
1620127220000|2021-05-04 11:20:20|12376.44|12376.44|12376.79|12376.79|12376.79|12376.79|12376.44|12376.44|0
1620127230000|2021-05-04 11:20:30|12376.65|12376.65|12376.78|12376.78|12376.89|12376.89|12376.65|12376.65|0
1620127240000|2021-05-04 11:20:40|12376.63|12376.63|12376.8|12376.8|12376.8|12376.8|12376.27|12376.27|0
1620127250000|2021-05-04 11:20:50|12376.68|12376.68|12376.68|12376.68|12376.68|12376.68|12376.68|12376.68|0
1620127280000|2021-05-04 11:21:20|12376.53|12376.53|12376.53|12376.53|12376.53|12376.53|12376.53|12376.53|0
1620127290000|2021-05-04 11:21:30|12376.85|12376.85|12376.53|12376.53|12376.85|12376.85|12376.53|12376.53|0
1620127300000|2021-05-04 11:21:40|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|0
1620127310000|2021-05-04 11:21:50|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|0
1620127320000|2021-05-04 11:22:00|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|0
1620127330000|2021-05-04 11:22:10|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|0
1620127340000|2021-05-04 11:22:20|12376.72|12376.72|12376.28|12376.28|12376.72|12376.72|12376.28|12376.28|0
1620127360000|2021-05-04 11:22:40|12376.12|12376.12|12375.96|12375.96|12376.12|12376.12|12375.75|12375.75|0
1620127370000|2021-05-04 11:22:50|12375.83|12375.83|12376.03|12376.03|12376.03|12376.03|12375.83|12375.83|0
1620127380000|2021-05-04 11:23:00|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|0
1620127390000|2021-05-04 11:23:10|12374.75|12374.75|12374.88|12374.88|12374.88|12374.88|12374.75|12374.75|0
1620127400000|2021-05-04 11:23:20|12374.24|12374.24|12374.24|12374.24|12374.24|12374.24|12374.24|12374.24|0
1620127410000|2021-05-04 11:23:30|12373.43|12373.43|12373.88|12373.88|12373.88|12373.88|12373.43|12373.43|0
1620127420000|2021-05-04 11:23:40|12373.52|12373.52|12371.81|12371.81|12373.88|12373.88|12371.81|12371.81|0
1620127430000|2021-05-04 11:23:50|12371.37|12371.37|12369.88|12369.88|12371.37|12371.37|12369.81|12369.81|0
1620127440000|2021-05-04 11:24:00|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|0
1620127450000|2021-05-04 11:24:10|12369.12|12369.12|12368.42|12368.42|12369.23|12369.23|12368.42|12368.42|0
1620127460000|2021-05-04 11:24:20|12367.85|12367.85|12367.54|12367.54|12367.85|12367.85|12367.54|12367.54|0
1620127470000|2021-05-04 11:24:30|12368.35|12368.35|12368.35|12368.35|12368.35|12368.35|12368.35|12368.35|0
1620127480000|2021-05-04 11:24:40|12368.16|12368.16|12365.08|12365.08|12368.27|12368.27|12365.08|12365.08|0
1620127490000|2021-05-04 11:24:50|12364.84|12364.84|12364.11|12364.11|12364.84|12364.84|12364.11|12364.11|0
1620127500000|2021-05-04 11:25:00|12363.92|12363.92|12363.84|12363.84|12364.01|12364.01|12363.65|12363.65|0
1620127520000|2021-05-04 11:25:20|12364.94|12364.94|12364.94|12364.94|12364.94|12364.94|12364.94|12364.94|0
1620127530000|2021-05-04 11:25:30|12364.83|12364.83|12364.62|12364.62|12364.94|12364.94|12364.62|12364.62|0
1620127560000|2021-05-04 11:26:00|12364.45|12364.45|12363.57|12363.57|12364.45|12364.45|12363.57|12363.57|0
1620127570000|2021-05-04 11:26:10|12363.25|12363.25|12363.53|12363.53|12363.72|12363.72|12362.93|12362.93|0
1620127580000|2021-05-04 11:26:20|12363.09|12363.09|12362.34|12362.34|12363.53|12363.53|12362.34|12362.34|0
1620127590000|2021-05-04 11:26:30|12362.56|12362.56|12362.45|12362.45|12362.56|12362.56|12362.45|12362.45|0
1620127600000|2021-05-04 11:26:40|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|0
1620127620000|2021-05-04 11:27:00|12360.69|12360.69|12357.26|12357.26|12360.69|12360.69|12357.26|12357.26|0
1620127630000|2021-05-04 11:27:10|12357.02|12357.02|12355.82|12355.82|12357.02|12357.02|12355.82|12355.82|0
1620127640000|2021-05-04 11:27:20|12355.38|12355.38|12355.38|12355.38|12355.38|12355.38|12355.38|12355.38|0
1620127650000|2021-05-04 11:27:30|12355.23|12355.23|12355.08|12355.08|12355.23|12355.23|12355.08|12355.08|0
1620127680000|2021-05-04 11:28:00|12354.82|12354.82|12354.82|12354.82|12354.82|12354.82|12354.82|12354.82|0
1620127700000|2021-05-04 11:28:20|12355.14|12355.14|12354.77|12354.77|12355.14|12355.14|12354.77|12354.77|0
1620127720000|2021-05-04 11:28:40|12355.5|12355.5|12357.44|12357.44|12357.44|12357.44|12355.5|12355.5|0
1620127730000|2021-05-04 11:28:50|12357.22|12357.22|12356.42|12356.42|12357.22|12357.22|12356.42|12356.42|0
1620127750000|2021-05-04 11:29:10|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|0
1620127770000|2021-05-04 11:29:30|12356.41|12356.41|12356.12|12356.12|12356.56|12356.56|12356.12|12356.12|0
1620127780000|2021-05-04 11:29:40|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|0
1620127790000|2021-05-04 11:29:50|12355.82|12355.82|12355.82|12355.82|12356.27|12356.27|12355.38|12355.38|0
1620127800000|2021-05-04 11:30:00|12355.72|12355.72|12355.35|12355.35|12355.82|12355.82|12355.35|12355.35|0
1620127810000|2021-05-04 11:30:10|12355.2|12355.2|12354.13|12354.13|12355.2|12355.2|12354.13|12354.13|0
1620127820000|2021-05-04 11:30:20|12354.33|12354.33|12353.27|12353.27|12354.33|12354.33|12353.27|12353.27|0
1620127830000|2021-05-04 11:30:30|12352.89|12352.89|12352.89|12352.89|12352.89|12352.89|12352.89|12352.89|0
1620127840000|2021-05-04 11:30:40|12353.08|12353.08|12353.08|12353.08|12353.08|12353.08|12353.08|12353.08|0
1620127860000|2021-05-04 11:31:00|12353.39|12353.39|12351.24|12351.24|12353.39|12353.39|12351.24|12351.24|0
1620127880000|2021-05-04 11:31:20|12351.71|12351.71|12352.21|12352.21|12352.65|12352.65|12351.71|12351.71|0
1620127890000|2021-05-04 11:31:30|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|0
1620127900000|2021-05-04 11:31:40|12351.27|12351.27|12351.64|12351.64|12351.64|12351.64|12351.27|12351.27|0
1620127910000|2021-05-04 11:31:50|12352.07|12352.07|12351.9|12351.9|12352.07|12352.07|12351.9|12351.9|0
1620127930000|2021-05-04 11:32:10|12351.79|12351.79|12351.79|12351.79|12351.79|12351.79|12351.79|12351.79|0
1620127940000|2021-05-04 11:32:20|12351.35|12351.35|12351.35|12351.35|12351.35|12351.35|12351.35|12351.35|0
1620127960000|2021-05-04 11:32:40|12351.16|12351.16|12351.8|12351.8|12351.8|12351.8|12351.16|12351.16|0
1620127970000|2021-05-04 11:32:50|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|0
1620127980000|2021-05-04 11:33:00|12350.63|12350.63|12351.57|12351.57|12352.33|12352.33|12350.63|12350.63|0
1620128000000|2021-05-04 11:33:20|12351.42|12351.42|12350.92|12350.92|12351.57|12351.57|12350.92|12350.92|0
1620128010000|2021-05-04 11:33:30|12351.07|12351.07|12351.21|12351.21|12351.38|12351.38|12351.07|12351.07|0
1620128020000|2021-05-04 11:33:40|12351.06|12351.06|12350.55|12350.55|12351.28|12351.28|12350.55|12350.55|0
1620128030000|2021-05-04 11:33:50|12350.11|12350.11|12349.8|12349.8|12350.11|12350.11|12349.8|12349.8|0
1620128040000|2021-05-04 11:34:00|12349.66|12349.66|12348.35|12348.35|12349.66|12349.66|12348.35|12348.35|0
1620128050000|2021-05-04 11:34:10|12348.2|12348.2|12346.65|12346.65|12348.2|12348.2|12346.48|12346.48|0
1620128070000|2021-05-04 11:34:30|12346.18|12346.18|12345.82|12345.82|12346.18|12346.18|12345.82|12345.82|0
1620128100000|2021-05-04 11:35:00|12345.65|12345.65|12344.54|12344.54|12345.65|12345.65|12344.54|12344.54|0
1620128110000|2021-05-04 11:35:10|12343.68|12343.68|12340.7|12340.7|12343.68|12343.68|12340.7|12340.7|0
1620128120000|2021-05-04 11:35:20|12340.4|12340.4|12339.38|12339.38|12340.55|12340.55|12339.38|12339.38|0
1620128130000|2021-05-04 11:35:30|12339.18|12339.18|12339.06|12339.06|12339.18|12339.18|12339.06|12339.06|0
1620128140000|2021-05-04 11:35:40|12338.26|12338.26|12338.13|12338.13|12338.26|12338.26|12338.13|12338.13|0
1620128160000|2021-05-04 11:36:00|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|0
1620128170000|2021-05-04 11:36:10|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|0
1620128180000|2021-05-04 11:36:20|12338.03|12338.03|12338.37|12338.37|12338.37|12338.37|12337.73|12337.73|0
1620128190000|2021-05-04 11:36:30|12337.43|12337.43|12337.14|12337.14|12337.43|12337.43|12337.14|12337.14|0
1620128200000|2021-05-04 11:36:40|12336.5|12336.5|12338.29|12338.29|12338.29|12338.29|12336.5|12336.5|0
1620128220000|2021-05-04 11:37:00|12337.99|12337.99|12338.64|12338.64|12338.64|12338.64|12337.99|12337.99|0
1620128230000|2021-05-04 11:37:10|12338.35|12338.35|12339.19|12339.19|12339.19|12339.19|12338.35|12338.35|0
1620128240000|2021-05-04 11:37:20|12339.08|12339.08|12339.34|12339.34|12339.34|12339.34|12339.08|12339.08|0
1620128260000|2021-05-04 11:37:40|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|0
1620128290000|2021-05-04 11:38:10|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|0
1620128300000|2021-05-04 11:38:20|12339.09|12339.09|12338.56|12338.56|12339.09|12339.09|12338.56|12338.56|0
1620128310000|2021-05-04 11:38:30|12339.02|12339.02|12339.34|12339.34|12339.34|12339.34|12339.02|12339.02|0
1620128320000|2021-05-04 11:38:40|12339.49|12339.49|12339.19|12339.19|12339.49|12339.49|12339.19|12339.19|0
1620128330000|2021-05-04 11:38:50|12338.83|12338.83|12338.46|12338.46|12338.83|12338.83|12338.46|12338.46|0
1620128340000|2021-05-04 11:39:00|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|0
1620128350000|2021-05-04 11:39:10|12337.09|12337.09|12336.65|12336.65|12337.09|12337.09|12336.65|12336.65|0
1620128360000|2021-05-04 11:39:20|12336.5|12336.5|12329.89|12329.89|12336.5|12336.5|12329.89|12329.89|0
1620128370000|2021-05-04 11:39:30|12329.74|12329.74|12326.23|12326.23|12330.02|12330.02|12326.23|12326.23|0
1620128380000|2021-05-04 11:39:40|12325.79|12325.79|12325.26|12325.26|12325.79|12325.79|12325.26|12325.26|0
1620128390000|2021-05-04 11:39:50|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|0
1620128400000|2021-05-04 11:40:00|12324.81|12324.81|12317.07|12317.07|12324.81|12324.81|12317.07|12317.07|0
1620128410000|2021-05-04 11:40:10|12316.06|12316.06|12305.72|12305.72|12316.06|12316.06|12305.72|12305.72|0
1620128420000|2021-05-04 11:40:20|12306.1|12306.1|12302.82|12302.82|12307.05|12307.05|12302.57|12302.57|0
1620128430000|2021-05-04 11:40:30|12302.37|12302.37|12302.28|12302.28|12303.16|12303.16|12302.28|12302.28|0
1620128440000|2021-05-04 11:40:40|12302.09|12302.09|12297.85|12297.85|12302.22|12302.22|12296.94|12296.94|0
1620128450000|2021-05-04 11:40:50|12297.66|12297.66|12297.43|12297.43|12298.29|12298.29|12297.43|12297.43|0
1620128460000|2021-05-04 11:41:00|12296.12|12296.12|12291.45|12291.45|12296.12|12296.12|12291.45|12291.45|0
1620128470000|2021-05-04 11:41:10|12291.11|12291.11|12284.85|12284.85|12291.11|12291.11|12284.54|12284.54|0
1620128480000|2021-05-04 11:41:20|12285.04|12285.04|12284.85|12284.85|12285.41|12285.41|12284.24|12284.24|0
1620128490000|2021-05-04 11:41:30|12284.52|12284.52|12281.98|12281.98|12284.52|12284.52|12281.98|12281.98|0
1620128500000|2021-05-04 11:41:40|12282.35|12282.35|12280.68|12280.68|12282.35|12282.35|12279.73|12279.73|0
1620128510000|2021-05-04 11:41:50|12280.41|12280.41|12278.59|12278.59|12280.41|12280.41|12277.31|12277.31|0
1620128520000|2021-05-04 11:42:00|12278.78|12278.78|12279.66|12279.66|12279.66|12279.66|12278.78|12278.78|0
1620128530000|2021-05-04 11:42:10|12279.22|12279.22|12282.59|12282.59|12282.59|12282.59|12278.69|12278.69|0
1620128540000|2021-05-04 11:42:20|12282.74|12282.74|12284.8|12284.8|12284.8|12284.8|12282.61|12282.61|0
1620128550000|2021-05-04 11:42:30|12284.99|12284.99|12284.55|12284.55|12284.99|12284.99|12284.55|12284.55|0
1620128560000|2021-05-04 11:42:40|12284.74|12284.74|12290.66|12290.66|12294.46|12294.46|12284.74|12284.74|0
1620128570000|2021-05-04 11:42:50|12291.02|12291.02|12299.66|12299.66|12299.66|12299.66|12291.02|12291.02|0
1620128580000|2021-05-04 11:43:00|12300.1|12300.1|12300.75|12300.75|12301.53|12301.53|12299.8|12299.8|0
1620128590000|2021-05-04 11:43:10|12300.91|12300.91|12301.47|12301.47|12301.47|12301.47|12300.42|12300.42|0
1620128600000|2021-05-04 11:43:20|12301.24|12301.24|12301.68|12301.68|12301.68|12301.68|12301.24|12301.24|0
1620128610000|2021-05-04 11:43:30|12301.82|12301.82|12304.63|12304.63|12304.63|12304.63|12301.82|12301.82|0
1620128620000|2021-05-04 11:43:40|12303.83|12303.83|12305.02|12305.02|12305.49|12305.49|12303.68|12303.68|0
1620128630000|2021-05-04 11:43:50|12305.9|12305.9|12306.2|12306.2|12306.2|12306.2|12305.9|12305.9|0
1620128640000|2021-05-04 11:44:00|12306.42|12306.42|12305.85|12305.85|12307.05|12307.05|12305.85|12305.85|0
1620128650000|2021-05-04 11:44:10|12306.29|12306.29|12304.69|12304.69|12306.29|12306.29|12304.69|12304.69|0
1620128660000|2021-05-04 11:44:20|12304.54|12304.54|12304.54|12304.54|12304.54|12304.54|12304.54|12304.54|0
1620128680000|2021-05-04 11:44:40|12304.47|12304.47|12305.6|12305.6|12305.6|12305.6|12304.47|12304.47|0
1620128690000|2021-05-04 11:44:50|12305.76|12305.76|12304.72|12304.72|12305.76|12305.76|12304.72|12304.72|0
1620128700000|2021-05-04 11:45:00|12304.46|12304.46|12297.01|12297.01|12304.46|12304.46|12297.01|12297.01|0
1620128710000|2021-05-04 11:45:10|12296.87|12296.87|12294.45|12294.45|12296.87|12296.87|12292.85|12292.85|0
1620128720000|2021-05-04 11:45:20|12294.79|12294.79|12294.79|12294.79|12294.79|12294.79|12294.79|12294.79|0
1620128730000|2021-05-04 11:45:30|12295.42|12295.42|12295.79|12295.79|12295.79|12295.79|12295.42|12295.42|0
1620128740000|2021-05-04 11:45:40|12295.47|12295.47|12295.79|12295.79|12295.79|12295.79|12295.47|12295.47|0
1620128750000|2021-05-04 11:45:50|12295.9|12295.9|12297.42|12297.42|12297.42|12297.42|12295.9|12295.9|0
1620128760000|2021-05-04 11:46:00|12298.76|12298.76|12297.03|12297.03|12298.76|12298.76|12297.03|12297.03|0
1620128770000|2021-05-04 11:46:10|12296.94|12296.94|12296.75|12296.75|12296.94|12296.94|12296.75|12296.75|0
1620128780000|2021-05-04 11:46:20|12296.44|12296.44|12295.94|12295.94|12296.44|12296.44|12295.94|12295.94|0
1620128790000|2021-05-04 11:46:30|12295.5|12295.5|12293.39|12293.39|12295.5|12295.5|12293.39|12293.39|0
1620128800000|2021-05-04 11:46:40|12292.94|12292.94|12294.92|12294.92|12294.92|12294.92|12292.64|12292.64|0
1620128810000|2021-05-04 11:46:50|12294.6|12294.6|12292.09|12292.09|12294.6|12294.6|12291.75|12291.75|0
1620128820000|2021-05-04 11:47:00|12292.23|12292.23|12293.81|12293.81|12293.81|12293.81|12292.01|12292.01|0
1620128830000|2021-05-04 11:47:10|12294.24|12294.24|12295.12|12295.12|12295.12|12295.12|12293.81|12293.81|0
1620128840000|2021-05-04 11:47:20|12295.42|12295.42|12295.49|12295.49|12295.63|12295.63|12295.42|12295.42|0
1620128850000|2021-05-04 11:47:30|12295.93|12295.93|12297.67|12297.67|12297.86|12297.86|12295.93|12295.93|0
1620128860000|2021-05-04 11:47:40|12297.98|12297.98|12301.34|12301.34|12301.34|12301.34|12297.8|12297.8|0
1620128880000|2021-05-04 11:48:00|12301.46|12301.46|12301.59|12301.59|12301.59|12301.59|12300.66|12300.66|0
1620128890000|2021-05-04 11:48:10|12301.7|12301.7|12301.7|12301.7|12301.7|12301.7|12301.7|12301.7|0
1620128900000|2021-05-04 11:48:20|12301.56|12301.56|12301.56|12301.56|12301.56|12301.56|12301.56|12301.56|0
1620128910000|2021-05-04 11:48:30|12301.26|12301.26|12295.73|12295.73|12301.26|12301.26|12295.73|12295.73|0
1620128920000|2021-05-04 11:48:40|12295.23|12295.23|12295.1|12295.1|12295.23|12295.23|12295.1|12295.1|0
1620128930000|2021-05-04 11:48:50|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|0
1620128940000|2021-05-04 11:49:00|12295|12295|12295.17|12295.17|12295.32|12295.32|12295|12295|0
1620128950000|2021-05-04 11:49:10|12295.09|12295.09|12296|12296|12296|12296|12295.09|12295.09|0
1620128960000|2021-05-04 11:49:20|12296.32|12296.32|12296.32|12296.32|12296.32|12296.32|12296.32|12296.32|0
1620128970000|2021-05-04 11:49:30|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|0
1620128980000|2021-05-04 11:49:40|12296.64|12296.64|12297.81|12297.81|12297.81|12297.81|12296.64|12296.64|0
1620128990000|2021-05-04 11:49:50|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|0
1620129000000|2021-05-04 11:50:00|12296.91|12296.91|12295.45|12295.45|12296.91|12296.91|12295.45|12295.45|0
1620129010000|2021-05-04 11:50:10|12295.28|12295.28|12294.03|12294.03|12295.28|12295.28|12294.03|12294.03|0
1620129020000|2021-05-04 11:50:20|12293.71|12293.71|12293.67|12293.67|12293.71|12293.71|12293.35|12293.35|0
1620129030000|2021-05-04 11:50:30|12293.2|12293.2|12294.5|12294.5|12294.5|12294.5|12293.2|12293.2|0
1620129040000|2021-05-04 11:50:40|12294.03|12294.03|12290.99|12290.99|12294.03|12294.03|12290.24|12290.24|0
1620129050000|2021-05-04 11:50:50|12290.8|12290.8|12292.59|12292.59|12292.59|12292.59|12290.8|12290.8|0
1620129060000|2021-05-04 11:51:00|12293.06|12293.06|12292.26|12292.26|12293.06|12293.06|12292.26|12292.26|0
1620129070000|2021-05-04 11:51:10|12291.32|12291.32|12290.85|12290.85|12291.32|12291.32|12290.38|12290.38|0
1620129080000|2021-05-04 11:51:20|12289.91|12289.91|12290.38|12290.38|12290.38|12290.38|12289.91|12289.91|0
1620129090000|2021-05-04 11:51:30|12290.85|12290.85|12290.84|12290.84|12290.85|12290.85|12290.41|12290.41|0
1620129100000|2021-05-04 11:51:40|12290.66|12290.66|12290.8|12290.8|12290.8|12290.8|12290.65|12290.65|0
1620129110000|2021-05-04 11:51:50|12290.97|12290.97|12291.74|12291.74|12292.14|12292.14|12290.97|12290.97|0
1620129120000|2021-05-04 11:52:00|12291.96|12291.96|12292.83|12292.83|12292.99|12292.99|12291.96|12291.96|0
1620129130000|2021-05-04 11:52:10|12292.61|12292.61|12294.55|12294.55|12294.55|12294.55|12292.61|12292.61|0
1620129140000|2021-05-04 11:52:20|12295.44|12295.44|12296.57|12296.57|12296.84|12296.84|12295.44|12295.44|0
1620129150000|2021-05-04 11:52:30|12297.37|12297.37|12299.88|12299.88|12299.98|12299.98|12297.37|12297.37|0
1620129160000|2021-05-04 11:52:40|12299.69|12299.69|12300.52|12300.52|12300.61|12300.61|12299.69|12299.69|0
1620129170000|2021-05-04 11:52:50|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|0
1620129180000|2021-05-04 11:53:00|12301.08|12301.08|12301.08|12301.08|12301.08|12301.08|12301.08|12301.08|0
1620129200000|2021-05-04 11:53:20|12301.96|12301.96|12301.52|12301.52|12301.96|12301.96|12301.52|12301.52|0
1620129210000|2021-05-04 11:53:30|12301.64|12301.64|12301.88|12301.88|12302|12302|12301.64|12301.64|0
1620129220000|2021-05-04 11:53:40|12301.44|12301.44|12301.22|12301.22|12301.44|12301.44|12301.22|12301.22|0
1620129230000|2021-05-04 11:53:50|12301.66|12301.66|12301.55|12301.55|12301.66|12301.66|12301.55|12301.55|0
1620129240000|2021-05-04 11:54:00|12301.66|12301.66|12301.77|12301.77|12301.77|12301.77|12301.66|12301.66|0
1620129250000|2021-05-04 11:54:10|12301.95|12301.95|12302.87|12302.87|12302.87|12302.87|12301.95|12301.95|0
1620129260000|2021-05-04 11:54:20|12303.19|12303.19|12304.47|12304.47|12304.47|12304.47|12303.19|12303.19|0
1620129270000|2021-05-04 11:54:30|12304.91|12304.91|12304.51|12304.51|12305.07|12305.07|12304.51|12304.51|0
1620129280000|2021-05-04 11:54:40|12304.2|12304.2|12304.2|12304.2|12304.2|12304.2|12304.2|12304.2|0
1620129290000|2021-05-04 11:54:50|12305|12305|12305.61|12305.61|12305.8|12305.8|12305|12305|0
1620129300000|2021-05-04 11:55:00|12305.44|12305.44|12305.12|12305.12|12305.44|12305.44|12305.12|12305.12|0
1620129310000|2021-05-04 11:55:10|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|0
1620129320000|2021-05-04 11:55:20|12304.32|12304.32|12304.49|12304.49|12304.49|12304.49|12304.32|12304.32|0
1620129330000|2021-05-04 11:55:30|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|0
1620129340000|2021-05-04 11:55:40|12304.82|12304.82|12304.82|12304.82|12304.82|12304.82|12304.82|12304.82|0
1620129350000|2021-05-04 11:55:50|12305.26|12305.26|12305.26|12305.26|12305.26|12305.26|12305.26|12305.26|0
1620129360000|2021-05-04 11:56:00|12305.07|12305.07|12305.07|12305.07|12305.07|12305.07|12305.07|12305.07|0
1620129380000|2021-05-04 11:56:20|12305.51|12305.51|12305.51|12305.51|12305.51|12305.51|12305.51|12305.51|0
1620129390000|2021-05-04 11:56:30|12306.4|12306.4|12307.65|12307.65|12307.65|12307.65|12306.4|12306.4|0
1620129400000|2021-05-04 11:56:40|12307.48|12307.48|12309.52|12309.52|12309.52|12309.52|12307.48|12307.48|0
1620129410000|2021-05-04 11:56:50|12309.84|12309.84|12308.66|12308.66|12311.05|12311.05|12308.66|12308.66|0
1620129420000|2021-05-04 11:57:00|12308.77|12308.77|12308.92|12308.92|12308.92|12308.92|12308.77|12308.77|0
1620129430000|2021-05-04 11:57:10|12309.36|12309.36|12310.21|12310.21|12310.21|12310.21|12309.36|12309.36|0
1620129450000|2021-05-04 11:57:30|12309.89|12309.89|12309.53|12309.53|12309.89|12309.89|12309.53|12309.53|0
1620129460000|2021-05-04 11:57:40|12309.85|12309.85|12309.7|12309.7|12309.85|12309.85|12309.7|12309.7|0
1620129470000|2021-05-04 11:57:50|12309.94|12309.94|12310.26|12310.26|12310.26|12310.26|12309.94|12309.94|0
1620129480000|2021-05-04 11:58:00|12310.41|12310.41|12310.04|12310.04|12310.41|12310.41|12309.61|12309.61|0
1620129490000|2021-05-04 11:58:10|12310.92|12310.92|12312.49|12312.49|12312.49|12312.49|12310.92|12310.92|0
1620129500000|2021-05-04 11:58:20|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|0
1620129510000|2021-05-04 11:58:30|12311.87|12311.87|12311.87|12311.87|12311.87|12311.87|12311.87|12311.87|0
1620129520000|2021-05-04 11:58:40|12311.99|12311.99|12312.31|12312.31|12312.31|12312.31|12311.99|12311.99|0
1620129530000|2021-05-04 11:58:50|12311.68|12311.68|12312.61|12312.61|12312.61|12312.61|12311.68|12311.68|0
1620129540000|2021-05-04 11:59:00|12312.17|12312.17|12313|12313|12313.75|12313.75|12312.17|12312.17|0
1620129550000|2021-05-04 11:59:10|12313.34|12313.34|12313.28|12313.28|12313.67|12313.67|12313.12|12313.12|0
1620129560000|2021-05-04 11:59:20|12313.6|12313.6|12312.48|12312.48|12314.88|12314.88|12312.48|12312.48|0
1620129570000|2021-05-04 11:59:30|12312.8|12312.8|12315.39|12315.39|12315.39|12315.39|12312.8|12312.8|0
1620129580000|2021-05-04 11:59:40|12315.22|12315.22|12314.8|12314.8|12315.22|12315.22|12314.8|12314.8|0
1620129590000|2021-05-04 11:59:50|12315.74|12315.74|12316.51|12316.51|12316.98|12316.98|12315.74|12315.74|0
1620129600000|2021-05-04 12:00:00|12316.66|12316.66|12315.37|12315.37|12316.66|12316.66|12315.37|12315.37|0
1620129610000|2021-05-04 12:00:10|12313.77|12313.77|12314|12314|12314.57|12314.57|12313.77|12313.77|0
1620129620000|2021-05-04 12:00:20|12314.13|12314.13|12314.6|12314.6|12314.97|12314.97|12314.13|12314.13|0
1620129630000|2021-05-04 12:00:30|12315.24|12315.24|12313.82|12313.82|12315.24|12315.24|12313.82|12313.82|0
1620129640000|2021-05-04 12:00:40|12313.67|12313.67|12313.67|12313.67|12313.67|12313.67|12313.67|12313.67|0
1620129650000|2021-05-04 12:00:50|12313.84|12313.84|12313.4|12313.4|12314.34|12314.34|12313.4|12313.4|0
1620129660000|2021-05-04 12:01:00|12313.76|12313.76|12313.81|12313.81|12313.81|12313.81|12312.16|12312.16|0
1620129670000|2021-05-04 12:01:10|12313.66|12313.66|12313.62|12313.62|12313.94|12313.94|12313.62|12313.62|0
1620129680000|2021-05-04 12:01:20|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|0
1620129690000|2021-05-04 12:01:30|12313.79|12313.79|12312.59|12312.59|12313.79|12313.79|12312.59|12312.59|0
1620129700000|2021-05-04 12:01:40|12312.23|12312.23|12312.06|12312.06|12312.23|12312.23|12312.06|12312.06|0
1620129710000|2021-05-04 12:01:50|12311.89|12311.89|12311.56|12311.56|12311.89|12311.89|12311.56|12311.56|0
1620129720000|2021-05-04 12:02:00|12311.89|12311.89|12312.8|12312.8|12312.8|12312.8|12311.89|12311.89|0
1620129740000|2021-05-04 12:02:20|12312.6|12312.6|12313.4|12313.4|12313.4|12313.4|12312.6|12312.6|0
1620129760000|2021-05-04 12:02:40|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|0
1620129770000|2021-05-04 12:02:50|12312.92|12312.92|12313.91|12313.91|12313.91|12313.91|12312.92|12312.92|0
1620129780000|2021-05-04 12:03:00|12314.18|12314.18|12314.18|12314.18|12314.18|12314.18|12314.18|12314.18|0
1620129790000|2021-05-04 12:03:10|12314.65|12314.65|12314.65|12314.65|12314.65|12314.65|12314.65|12314.65|0
1620129800000|2021-05-04 12:03:20|12314.96|12314.96|12314.96|12314.96|12314.96|12314.96|12314.96|12314.96|0
1620129810000|2021-05-04 12:03:30|12315.39|12315.39|12315.76|12315.76|12315.76|12315.76|12315.39|12315.39|0
1620129830000|2021-05-04 12:03:50|12316.65|12316.65|12313.86|12313.86|12317.01|12317.01|12313.86|12313.86|0
1620129840000|2021-05-04 12:04:00|12313.67|12313.67|12313.21|12313.21|12313.67|12313.67|12313.21|12313.21|0
1620129850000|2021-05-04 12:04:10|12312.76|12312.76|12311.54|12311.54|12312.76|12312.76|12311.54|12311.54|0
1620129860000|2021-05-04 12:04:20|12312.22|12312.22|12311.24|12311.24|12312.22|12312.22|12311.24|12311.24|0
1620129870000|2021-05-04 12:04:30|12311.71|12311.71|12311.71|12311.71|12311.71|12311.71|12311.71|12311.71|0
1620129900000|2021-05-04 12:05:00|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|0
1620129910000|2021-05-04 12:05:10|12310.86|12310.86|12308.66|12308.66|12311.18|12311.18|12308.66|12308.66|0
1620129920000|2021-05-04 12:05:20|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|0
1620129930000|2021-05-04 12:05:30|12309.66|12309.66|12309.19|12309.19|12309.66|12309.66|12309.19|12309.19|0
1620129940000|2021-05-04 12:05:40|12309.55|12309.55|12310.65|12310.65|12310.65|12310.65|12309.55|12309.55|0
1620129960000|2021-05-04 12:06:00|12311.01|12311.01|12311.33|12311.33|12311.33|12311.33|12310.69|12310.69|0
1620129980000|2021-05-04 12:06:20|12311.18|12311.18|12311.04|12311.04|12311.18|12311.18|12311.04|12311.04|0
1620129990000|2021-05-04 12:06:30|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|0
1620130010000|2021-05-04 12:06:50|12311.86|12311.86|12311.86|12311.86|12311.86|12311.86|12311.86|12311.86|0
1620130020000|2021-05-04 12:07:00|12311.54|12311.54|12312.18|12312.18|12312.18|12312.18|12310.91|12310.91|0
1620130030000|2021-05-04 12:07:10|12311.71|12311.71|12311.71|12311.71|12311.71|12311.71|12311.71|12311.71|0
1620130040000|2021-05-04 12:07:20|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|0
1620130050000|2021-05-04 12:07:30|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|0
1620130060000|2021-05-04 12:07:40|12311.69|12311.69|12311.26|12311.26|12311.69|12311.69|12311.26|12311.26|0
1620130070000|2021-05-04 12:07:50|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|0
1620130080000|2021-05-04 12:08:00|12311.24|12311.24|12309.65|12309.65|12311.24|12311.24|12309.65|12309.65|0
1620130100000|2021-05-04 12:08:20|12309.55|12309.55|12309.11|12309.11|12309.94|12309.94|12309.11|12309.11|0
1620130110000|2021-05-04 12:08:30|12308.67|12308.67|12307.29|12307.29|12308.67|12308.67|12307.15|12307.15|0
1620130120000|2021-05-04 12:08:40|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|0
1620130130000|2021-05-04 12:08:50|12306.66|12306.66|12304.99|12304.99|12306.66|12306.66|12304.55|12304.55|0
1620130150000|2021-05-04 12:09:10|12304.91|12304.91|12304.1|12304.1|12304.91|12304.91|12304.1|12304.1|0
1620130160000|2021-05-04 12:09:20|12304.42|12304.42|12304.42|12304.42|12304.42|12304.42|12304.42|12304.42|0
1620130170000|2021-05-04 12:09:30|12304.74|12304.74|12304.74|12304.74|12304.74|12304.74|12304.74|12304.74|0
1620130180000|2021-05-04 12:09:40|12305.1|12305.1|12305.1|12305.1|12305.1|12305.1|12305.1|12305.1|0
1620130190000|2021-05-04 12:09:50|12305.3|12305.3|12306.34|12306.34|12306.34|12306.34|12305.3|12305.3|0
1620130200000|2021-05-04 12:10:00|12305.97|12305.97|12305.78|12305.78|12305.97|12305.97|12305.78|12305.78|0
1620130210000|2021-05-04 12:10:10|12305.14|12305.14|12303.06|12303.06|12305.59|12305.59|12303.06|12303.06|0
1620130220000|2021-05-04 12:10:20|12302.84|12302.84|12297.55|12297.55|12302.84|12302.84|12297.55|12297.55|0
1620130230000|2021-05-04 12:10:30|12297.43|12297.43|12296.65|12296.65|12297.43|12297.43|12296.65|12296.65|0
1620130240000|2021-05-04 12:10:40|12297.01|12297.01|12296.85|12296.85|12297.14|12297.14|12296.85|12296.85|0
1620130250000|2021-05-04 12:10:50|12297.18|12297.18|12291.04|12291.04|12297.18|12297.18|12290.89|12290.89|0
1620130260000|2021-05-04 12:11:00|12290.89|12290.89|12290.56|12290.56|12290.89|12290.89|12290.56|12290.56|0
1620130290000|2021-05-04 12:11:30|12290.67|12290.67|12291.39|12291.39|12291.39|12291.39|12290.22|12290.22|0
1620130300000|2021-05-04 12:11:40|12291.75|12291.75|12292.69|12292.69|12292.69|12292.69|12291.75|12291.75|0
1620130310000|2021-05-04 12:11:50|12292.33|12292.33|12292.33|12292.33|12292.33|12292.33|12292.33|12292.33|0
1620130320000|2021-05-04 12:12:00|12292.52|12292.52|12292.45|12292.45|12292.52|12292.52|12292.45|12292.45|0
1620130330000|2021-05-04 12:12:10|12293.33|12293.33|12294.21|12294.21|12294.21|12294.21|12293.33|12293.33|0
1620130340000|2021-05-04 12:12:20|12293.78|12293.78|12293.46|12293.46|12293.78|12293.78|12293.46|12293.46|0
1620130360000|2021-05-04 12:12:40|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|0
1620130370000|2021-05-04 12:12:50|12294|12294|12294.14|12294.14|12294.14|12294.14|12294|12294|0
1620130400000|2021-05-04 12:13:20|12294.59|12294.59|12295.91|12295.91|12295.91|12295.91|12294.59|12294.59|0
1620130410000|2021-05-04 12:13:30|12296.21|12296.21|12294.98|12294.98|12296.21|12296.21|12294.98|12294.98|0
1620130420000|2021-05-04 12:13:40|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.26|12295.26|0
1620130430000|2021-05-04 12:13:50|12295.1|12295.1|12291.57|12291.57|12295.1|12295.1|12291.57|12291.57|0
1620130440000|2021-05-04 12:14:00|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|0
1620130450000|2021-05-04 12:14:10|12290.82|12290.82|12289.95|12289.95|12290.82|12290.82|12289.95|12289.95|0
1620130460000|2021-05-04 12:14:20|12289.59|12289.59|12289.15|12289.15|12289.59|12289.59|12289.15|12289.15|0
1620130470000|2021-05-04 12:14:30|12289|12289|12289|12289|12289.15|12289.15|12289|12289|0
1620130480000|2021-05-04 12:14:40|12290.6|12290.6|12290.6|12290.6|12290.6|12290.6|12290.6|12290.6|0
1620130490000|2021-05-04 12:14:50|12290.51|12290.51|12291.74|12291.74|12291.74|12291.74|12290.51|12290.51|0
1620130500000|2021-05-04 12:15:00|12291.58|12291.58|12291.56|12291.56|12291.88|12291.88|12291.41|12291.41|0
1620130510000|2021-05-04 12:15:10|12291.41|12291.41|12288.92|12288.92|12291.71|12291.71|12288.29|12288.29|0
1620130520000|2021-05-04 12:15:20|12289.06|12289.06|12287.48|12287.48|12289.06|12289.06|12287.48|12287.48|0
1620130530000|2021-05-04 12:15:30|12287.6|12287.6|12286.99|12286.99|12287.6|12287.6|12286.99|12286.99|0
1620130540000|2021-05-04 12:15:40|12286.87|12286.87|12286.05|12286.05|12287.09|12287.09|12286.05|12286.05|0
1620130550000|2021-05-04 12:15:50|12286.19|12286.19|12285.55|12285.55|12286.19|12286.19|12285.55|12285.55|0
1620130560000|2021-05-04 12:16:00|12284.99|12284.99|12284.77|12284.77|12284.99|12284.99|12284.18|12284.18|0
1620130570000|2021-05-04 12:16:10|12285.13|12285.13|12284.7|12284.7|12285.13|12285.13|12284.7|12284.7|0
1620130590000|2021-05-04 12:16:30|12285.13|12285.13|12286.3|12286.3|12286.3|12286.3|12285.13|12285.13|0
1620130600000|2021-05-04 12:16:40|12287.1|12287.1|12287.57|12287.57|12287.57|12287.57|12287.1|12287.1|0
1620130610000|2021-05-04 12:16:50|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|0
1620130620000|2021-05-04 12:17:00|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|0
1620130630000|2021-05-04 12:17:10|12288.12|12288.12|12288.44|12288.44|12288.66|12288.66|12288.12|12288.12|0
1620130640000|2021-05-04 12:17:20|12288.55|12288.55|12288.7|12288.7|12288.7|12288.7|12288.55|12288.55|0
1620130670000|2021-05-04 12:17:50|12287.76|12287.76|12287.61|12287.61|12287.76|12287.76|12287.61|12287.61|0
1620130690000|2021-05-04 12:18:10|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|0
1620130700000|2021-05-04 12:18:20|12287.61|12287.61|12287.61|12287.61|12287.61|12287.61|12287.61|12287.61|0
1620130720000|2021-05-04 12:18:40|12287.93|12287.93|12288.02|12288.02|12288.12|12288.12|12287.93|12287.93|0
1620130730000|2021-05-04 12:18:50|12288.96|12288.96|12289.74|12289.74|12289.85|12289.85|12288.96|12288.96|0
1620130740000|2021-05-04 12:19:00|12289.87|12289.87|12289.47|12289.47|12289.87|12289.87|12289.47|12289.47|0
1620130750000|2021-05-04 12:19:10|12289.02|12289.02|12288.69|12288.69|12289.02|12289.02|12288.69|12288.69|0
1620130760000|2021-05-04 12:19:20|12288.33|12288.33|12286.59|12286.59|12288.33|12288.33|12285.91|12285.91|0
1620130770000|2021-05-04 12:19:30|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|0
1620130780000|2021-05-04 12:19:40|12286.26|12286.26|12286.26|12286.26|12286.26|12286.26|12286.26|12286.26|0
1620130790000|2021-05-04 12:19:50|12286.59|12286.59|12286.76|12286.76|12286.76|12286.76|12286.59|12286.59|0
1620130800000|2021-05-04 12:20:00|12286.52|12286.52|12286.52|12286.52|12286.52|12286.52|12286.52|12286.52|0
1620130820000|2021-05-04 12:20:20|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12286.87|12286.87|0
1620130830000|2021-05-04 12:20:30|12286.43|12286.43|12287.76|12287.76|12287.76|12287.76|12286.43|12286.43|0
1620130840000|2021-05-04 12:20:40|12287.58|12287.58|12286.34|12286.34|12287.58|12287.58|12285.89|12285.89|0
1620130850000|2021-05-04 12:20:50|12286.09|12286.09|12286.24|12286.24|12286.24|12286.24|12286.09|12286.09|0
1620130860000|2021-05-04 12:21:00|12285.79|12285.79|12282.63|12282.63|12286.24|12286.24|12282.63|12282.63|0
1620130870000|2021-05-04 12:21:10|12282.44|12282.44|12279.98|12279.98|12282.44|12282.44|12279.08|12279.08|0
1620130880000|2021-05-04 12:21:20|12280.3|12280.3|12279.31|12279.31|12280.3|12280.3|12279.31|12279.31|0
1620130890000|2021-05-04 12:21:30|12279.02|12279.02|12279.66|12279.66|12280.11|12280.11|12279.02|12279.02|0
1620130900000|2021-05-04 12:21:40|12279.23|12279.23|12279.57|12279.57|12279.66|12279.66|12279.23|12279.23|0
1620130910000|2021-05-04 12:21:50|12279.2|12279.2|12279.83|12279.83|12279.83|12279.83|12279.2|12279.2|0
1620130920000|2021-05-04 12:22:00|12280.28|12280.28|12280.28|12280.28|12280.28|12280.28|12280.28|12280.28|0
1620130930000|2021-05-04 12:22:10|12279.83|12279.83|12280.35|12280.35|12280.5|12280.5|12279.83|12279.83|0
1620130940000|2021-05-04 12:22:20|12280.46|12280.46|12281.53|12281.53|12281.53|12281.53|12280.46|12280.46|0
1620130950000|2021-05-04 12:22:30|12281.68|12281.68|12282.48|12282.48|12282.48|12282.48|12281.68|12281.68|0
1620130990000|2021-05-04 12:23:10|12282.04|12282.04|12282.04|12282.04|12282.04|12282.04|12282.04|12282.04|0
1620131000000|2021-05-04 12:23:20|12281.89|12281.89|12284.43|12284.43|12284.43|12284.43|12281.89|12281.89|0
1620131010000|2021-05-04 12:23:30|12284.5|12284.5|12285.42|12285.42|12285.42|12285.42|12284.5|12284.5|0
1620131020000|2021-05-04 12:23:40|12284.97|12284.97|12285.86|12285.86|12285.86|12285.86|12284.97|12284.97|0
1620131030000|2021-05-04 12:23:50|12286.22|12286.22|12286.21|12286.21|12286.22|12286.22|12285.91|12285.91|0
1620131040000|2021-05-04 12:24:00|12285.74|12285.74|12284.25|12284.25|12285.74|12285.74|12284.25|12284.25|0
1620131080000|2021-05-04 12:24:40|12283.8|12283.8|12284.25|12284.25|12284.25|12284.25|12283.8|12283.8|0
1620131090000|2021-05-04 12:24:50|12283.36|12283.36|12284.4|12284.4|12284.4|12284.4|12283.36|12283.36|0
1620131100000|2021-05-04 12:25:00|12284.28|12284.28|12282.5|12282.5|12284.28|12284.28|12282.5|12282.5|0
1620131130000|2021-05-04 12:25:30|12282.35|12282.35|12281.76|12281.76|12282.52|12282.52|12281.76|12281.76|0
1620131140000|2021-05-04 12:25:40|12282.07|12282.07|12281.77|12281.77|12282.07|12282.07|12281.77|12281.77|0
1620131150000|2021-05-04 12:25:50|12281.32|12281.32|12280.43|12280.43|12281.32|12281.32|12280.43|12280.43|0
1620131160000|2021-05-04 12:26:00|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|0
1620131170000|2021-05-04 12:26:10|12279.6|12279.6|12278.26|12278.26|12279.6|12279.6|12278.26|12278.26|0
1620131180000|2021-05-04 12:26:20|12278.06|12278.06|12276.92|12276.92|12278.06|12278.06|12276.92|12276.92|0
1620131190000|2021-05-04 12:26:30|12276.77|12276.77|12275.98|12275.98|12276.77|12276.77|12275.98|12275.98|0
1620131200000|2021-05-04 12:26:40|12276.14|12276.14|12275.67|12275.67|12276.14|12276.14|12275.67|12275.67|0
1620131210000|2021-05-04 12:26:50|12276.12|12276.12|12275.21|12275.21|12276.12|12276.12|12275.21|12275.21|0
1620131220000|2021-05-04 12:27:00|12275.67|12275.67|12274.78|12274.78|12276.56|12276.56|12274.78|12274.78|0
1620131230000|2021-05-04 12:27:10|12275.25|12275.25|12274.51|12274.51|12275.4|12275.4|12274.51|12274.51|0
1620131240000|2021-05-04 12:27:20|12274.62|12274.62|12275.07|12275.07|12275.07|12275.07|12274.62|12274.62|0
1620131250000|2021-05-04 12:27:30|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|0
1620131270000|2021-05-04 12:27:50|12275.44|12275.44|12275.35|12275.35|12275.44|12275.44|12275.35|12275.35|0
1620131280000|2021-05-04 12:28:00|12275.64|12275.64|12275.81|12275.81|12275.81|12275.81|12275.64|12275.64|0
1620131300000|2021-05-04 12:28:20|12276.14|12276.14|12274.81|12274.81|12276.14|12276.14|12274.81|12274.81|0
1620131310000|2021-05-04 12:28:30|12275.27|12275.27|12275.27|12275.27|12275.27|12275.27|12275.27|12275.27|0
1620131320000|2021-05-04 12:28:40|12275.11|12275.11|12274.88|12274.88|12275.11|12275.11|12274.88|12274.88|0
1620131330000|2021-05-04 12:28:50|12274.63|12274.63|12274.43|12274.43|12274.99|12274.99|12274.43|12274.43|0
1620131340000|2021-05-04 12:29:00|12274.83|12274.83|12274.46|12274.46|12274.83|12274.83|12274.46|12274.46|0
1620131350000|2021-05-04 12:29:10|12274.78|12274.78|12272.89|12272.89|12274.78|12274.78|12272.89|12272.89|0
1620131360000|2021-05-04 12:29:20|12272|12272|12272|12272|12272|12272|12272|12272|0
1620131370000|2021-05-04 12:29:30|12272.3|12272.3|12273.19|12273.19|12273.19|12273.19|12272.3|12272.3|0
1620131380000|2021-05-04 12:29:40|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|0
1620131390000|2021-05-04 12:29:50|12273.74|12273.74|12275.7|12275.7|12275.7|12275.7|12273.43|12273.43|0
1620131400000|2021-05-04 12:30:00|12275.58|12275.58|12275.43|12275.43|12275.58|12275.58|12275.43|12275.43|0
1620131420000|2021-05-04 12:30:20|12275.79|12275.79|12275.79|12275.79|12275.79|12275.79|12275.64|12275.64|0
1620131430000|2021-05-04 12:30:30|12276.23|12276.23|12285.03|12285.03|12285.03|12285.03|12276.23|12276.23|0
1620131440000|2021-05-04 12:30:40|12285.23|12285.23|12289.09|12289.09|12289.09|12289.09|12285.23|12285.23|0
1620131450000|2021-05-04 12:30:50|12289.54|12289.54|12291.33|12291.33|12292.22|12292.22|12289.54|12289.54|0
1620131460000|2021-05-04 12:31:00|12291.8|12291.8|12292.79|12292.79|12292.79|12292.79|12291.8|12291.8|0
1620131470000|2021-05-04 12:31:10|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|0
1620131480000|2021-05-04 12:31:20|12292.76|12292.76|12292.59|12292.59|12292.76|12292.76|12292.59|12292.59|0
1620131490000|2021-05-04 12:31:30|12292.01|12292.01|12290.21|12290.21|12292.01|12292.01|12290.21|12290.21|0
1620131500000|2021-05-04 12:31:40|12290.66|12290.66|12291.12|12291.12|12291.59|12291.59|12290.66|12290.66|0
1620131510000|2021-05-04 12:31:50|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|0
1620131520000|2021-05-04 12:32:00|12291.46|12291.46|12294.21|12294.21|12294.21|12294.21|12291.46|12291.46|0
1620131530000|2021-05-04 12:32:10|12294.5|12294.5|12295.23|12295.23|12295.23|12295.23|12294.36|12294.36|0
1620131540000|2021-05-04 12:32:20|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|0
1620131550000|2021-05-04 12:32:30|12294.92|12294.92|12295.92|12295.92|12295.92|12295.92|12294.92|12294.92|0
1620131560000|2021-05-04 12:32:40|12296|12296|12297.25|12297.25|12297.25|12297.25|12296|12296|0
1620131580000|2021-05-04 12:33:00|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|0
1620131590000|2021-05-04 12:33:10|12297.78|12297.78|12297.09|12297.09|12298.01|12298.01|12297.09|12297.09|0
1620131600000|2021-05-04 12:33:20|12296.92|12296.92|12296.92|12296.92|12296.92|12296.92|12296.92|12296.92|0
1620131610000|2021-05-04 12:33:30|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|0
1620131630000|2021-05-04 12:33:50|12297.26|12297.26|12298.79|12298.79|12298.79|12298.79|12297.26|12297.26|0
1620131640000|2021-05-04 12:34:00|12299.23|12299.23|12299.69|12299.69|12299.69|12299.69|12299.23|12299.23|0
1620131650000|2021-05-04 12:34:10|12300.06|12300.06|12300.17|12300.17|12300.17|12300.17|12300.06|12300.06|0
1620131660000|2021-05-04 12:34:20|12300.1|12300.1|12300|12300|12300.17|12300.17|12300|12300|0
1620131670000|2021-05-04 12:34:30|12301.32|12301.32|12303.82|12303.82|12303.82|12303.82|12300.88|12300.88|0
1620131680000|2021-05-04 12:34:40|12304.31|12304.31|12307.75|12307.75|12307.75|12307.75|12304.31|12304.31|0
1620131690000|2021-05-04 12:34:50|12307.56|12307.56|12307.75|12307.75|12307.75|12307.75|12307.56|12307.56|0
1620131700000|2021-05-04 12:35:00|12307.94|12307.94|12308.57|12308.57|12308.57|12308.57|12307.94|12307.94|0
1620131710000|2021-05-04 12:35:10|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|0
1620131720000|2021-05-04 12:35:20|12307.9|12307.9|12307.45|12307.45|12307.9|12307.9|12307.45|12307.45|0
1620131730000|2021-05-04 12:35:30|12306.98|12306.98|12307.21|12307.21|12307.32|12307.32|12306.98|12306.98|0
1620131740000|2021-05-04 12:35:40|12307.68|12307.68|12308.63|12308.63|12308.63|12308.63|12307.68|12307.68|0
1620131750000|2021-05-04 12:35:50|12309.1|12309.1|12309.9|12309.9|12309.9|12309.9|12309.1|12309.1|0
1620131760000|2021-05-04 12:36:00|12310.05|12310.05|12313.45|12313.45|12313.45|12313.45|12310.05|12310.05|0
1620131770000|2021-05-04 12:36:10|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|0
1620131780000|2021-05-04 12:36:20|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|0
1620131790000|2021-05-04 12:36:30|12313.51|12313.51|12313.51|12313.51|12313.51|12313.51|12313.51|12313.51|0
1620131800000|2021-05-04 12:36:40|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|0
1620131810000|2021-05-04 12:36:50|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|0
1620131820000|2021-05-04 12:37:00|12315.09|12315.09|12315.03|12315.03|12315.09|12315.09|12314.47|12314.47|0
1620131830000|2021-05-04 12:37:10|12314.84|12314.84|12314.28|12314.28|12315.22|12315.22|12314.28|12314.28|0
1620131840000|2021-05-04 12:37:20|12314.75|12314.75|12314.98|12314.98|12314.98|12314.98|12314.75|12314.75|0
1620131860000|2021-05-04 12:37:40|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|0
1620131870000|2021-05-04 12:37:50|12314.73|12314.73|12314.98|12314.98|12315.17|12315.17|12314.59|12314.59|0
1620131880000|2021-05-04 12:38:00|12315.3|12315.3|12313.4|12313.4|12315.3|12315.3|12313.4|12313.4|0
1620131890000|2021-05-04 12:38:10|12312.96|12312.96|12312.02|12312.02|12312.96|12312.96|12312.02|12312.02|0
1620131900000|2021-05-04 12:38:20|12311.29|12311.29|12310.38|12310.38|12311.29|12311.29|12310.38|12310.38|0
1620131920000|2021-05-04 12:38:40|12310.74|12310.74|12311.63|12311.63|12311.63|12311.63|12310.74|12310.74|0
1620131930000|2021-05-04 12:38:50|12311.53|12311.53|12311.38|12311.38|12311.53|12311.53|12311.38|12311.38|0
1620131940000|2021-05-04 12:39:00|12311.7|12311.7|12311.88|12311.88|12311.98|12311.98|12311.54|12311.54|0
1620131950000|2021-05-04 12:39:10|12312.33|12312.33|12312.33|12312.33|12312.33|12312.33|12312.33|12312.33|0
1620131970000|2021-05-04 12:39:30|12311.88|12311.88|12311.72|12311.72|12311.88|12311.88|12311.72|12311.72|0
1620131980000|2021-05-04 12:39:40|12311.55|12311.55|12311.55|12311.55|12311.55|12311.55|12311.55|12311.55|0
1620132000000|2021-05-04 12:40:00|12311.08|12311.08|12310.63|12310.63|12311.08|12311.08|12310.63|12310.63|0
1620132010000|2021-05-04 12:40:10|12311.1|12311.1|12312.04|12312.04|12312.04|12312.04|12311.1|12311.1|0
1620132020000|2021-05-04 12:40:20|12312.36|12312.36|12312.04|12312.04|12312.36|12312.36|12312.04|12312.04|0
1620132030000|2021-05-04 12:40:30|12311.89|12311.89|12308.2|12308.2|12311.89|12311.89|12308.2|12308.2|0
1620132040000|2021-05-04 12:40:40|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|0
1620132050000|2021-05-04 12:40:50|12307.75|12307.75|12305.54|12305.54|12307.75|12307.75|12305.36|12305.36|0
1620132060000|2021-05-04 12:41:00|12305.73|12305.73|12306.1|12306.1|12306.1|12306.1|12305.73|12305.73|0
1620132090000|2021-05-04 12:41:30|12306.36|12306.36|12306.36|12306.36|12306.36|12306.36|12306.36|12306.36|0
1620132100000|2021-05-04 12:41:40|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|0
1620132110000|2021-05-04 12:41:50|12307.62|12307.62|12306.51|12306.51|12307.62|12307.62|12306.51|12306.51|0
1620132130000|2021-05-04 12:42:10|12306.89|12306.89|12307.45|12307.45|12307.45|12307.45|12306.89|12306.89|0
1620132140000|2021-05-04 12:42:20|12307.64|12307.64|12306.48|12306.48|12307.64|12307.64|12306.3|12306.3|0
1620132150000|2021-05-04 12:42:30|12306.95|12306.95|12308.29|12308.29|12308.29|12308.29|12306.58|12306.58|0
1620132160000|2021-05-04 12:42:40|12308.48|12308.48|12308.29|12308.29|12308.67|12308.67|12308.29|12308.29|0
1620132170000|2021-05-04 12:42:50|12307.65|12307.65|12307.65|12307.65|12307.65|12307.65|12307.65|12307.65|0
1620132180000|2021-05-04 12:43:00|12308.1|12308.1|12307.41|12307.41|12308.23|12308.23|12307.41|12307.41|0
1620132190000|2021-05-04 12:43:10|12307.6|12307.6|12305.98|12305.98|12308.04|12308.04|12305.98|12305.98|0
1620132200000|2021-05-04 12:43:20|12305.9|12305.9|12306.27|12306.27|12306.27|12306.27|12305.9|12305.9|0
1620132210000|2021-05-04 12:43:30|12306.46|12306.46|12306.65|12306.65|12306.65|12306.65|12306.46|12306.46|0
1620132220000|2021-05-04 12:43:40|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|12306.39|12306.39|0
1620132230000|2021-05-04 12:43:50|12306.77|12306.77|12306.85|12306.85|12306.96|12306.96|12306.77|12306.77|0
1620132240000|2021-05-04 12:44:00|12307.29|12307.29|12307.91|12307.91|12307.91|12307.91|12307.29|12307.29|0
1620132250000|2021-05-04 12:44:10|12308.06|12308.06|12308.57|12308.57|12308.57|12308.57|12308.06|12308.06|0
1620132260000|2021-05-04 12:44:20|12308.76|12308.76|12309.48|12309.48|12309.48|12309.48|12308.38|12308.38|0
1620132270000|2021-05-04 12:44:30|12309.67|12309.67|12309.48|12309.48|12310.05|12310.05|12309.48|12309.48|0
1620132280000|2021-05-04 12:44:40|12309.3|12309.3|12310.22|12310.22|12310.22|12310.22|12309.02|12309.02|0
1620132290000|2021-05-04 12:44:50|12309.92|12309.92|12310.29|12310.29|12310.29|12310.29|12309.92|12309.92|0
1620132300000|2021-05-04 12:45:00|12309.97|12309.97|12308.84|12308.84|12309.97|12309.97|12308.65|12308.65|0
1620132310000|2021-05-04 12:45:10|12309.06|12309.06|12308.32|12308.32|12309.44|12309.44|12308.32|12308.32|0
1620132320000|2021-05-04 12:45:20|12307.85|12307.85|12307.4|12307.4|12307.85|12307.85|12307.4|12307.4|0
1620132330000|2021-05-04 12:45:30|12307.04|12307.04|12306.29|12306.29|12307.04|12307.04|12306.1|12306.1|0
1620132340000|2021-05-04 12:45:40|12306.48|12306.48|12307.69|12307.69|12307.69|12307.69|12306.48|12306.48|0
1620132350000|2021-05-04 12:45:50|12307.88|12307.88|12308.35|12308.35|12308.35|12308.35|12307.88|12307.88|0
1620132360000|2021-05-04 12:46:00|12309.59|12309.59|12310.41|12310.41|12310.41|12310.41|12309.59|12309.59|0
1620132370000|2021-05-04 12:46:10|12310.09|12310.09|12310.29|12310.29|12310.55|12310.55|12310.09|12310.09|0
1620132380000|2021-05-04 12:46:20|12309.35|12309.35|12309.11|12309.11|12309.44|12309.44|12309.11|12309.11|0
1620132390000|2021-05-04 12:46:30|12309.25|12309.25|12308.31|12308.31|12309.25|12309.25|12308.31|12308.31|0
1620132400000|2021-05-04 12:46:40|12308.55|12308.55|12308.31|12308.31|12308.55|12308.55|12308.31|12308.31|0
1620132410000|2021-05-04 12:46:50|12307.84|12307.84|12307.84|12307.84|12307.84|12307.84|12307.84|12307.84|0
1620132420000|2021-05-04 12:47:00|12307.4|12307.4|12306.62|12306.62|12307.52|12307.52|12306.62|12306.62|0
1620132440000|2021-05-04 12:47:20|12306.47|12306.47|12304.32|12304.32|12306.47|12306.47|12304.32|12304.32|0
1620132470000|2021-05-04 12:47:50|12303.52|12303.52|12303.52|12303.52|12303.52|12303.52|12303.52|12303.52|0
1620132480000|2021-05-04 12:48:00|12303.85|12303.85|12303.69|12303.69|12303.85|12303.85|12303.69|12303.69|0
1620132490000|2021-05-04 12:48:10|12303.32|12303.32|12302.44|12302.44|12303.56|12303.56|12302.44|12302.44|0
1620132500000|2021-05-04 12:48:20|12302.81|12302.81|12302.57|12302.57|12302.81|12302.81|12302.57|12302.57|0
1620132510000|2021-05-04 12:48:30|12302.12|12302.12|12302.43|12302.43|12302.43|12302.43|12302.12|12302.12|0
1620132520000|2021-05-04 12:48:40|12302.62|12302.62|12301.91|12301.91|12302.62|12302.62|12301.91|12301.91|0
1620132530000|2021-05-04 12:48:50|12302.35|12302.35|12302.23|12302.23|12302.61|12302.61|12302.16|12302.16|0
1620132540000|2021-05-04 12:49:00|12303.04|12303.04|12304.16|12304.16|12304.16|12304.16|12303.04|12303.04|0
1620132550000|2021-05-04 12:49:10|12304.25|12304.25|12304.25|12304.25|12304.43|12304.43|12304.25|12304.25|0
1620132560000|2021-05-04 12:49:20|12304.37|12304.37|12302.22|12302.22|12304.37|12304.37|12302.03|12302.03|0
1620132570000|2021-05-04 12:49:30|12301.75|12301.75|12302.03|12302.03|12302.03|12302.03|12301.75|12301.75|0
1620132580000|2021-05-04 12:49:40|12301.84|12301.84|12302.84|12302.84|12302.84|12302.84|12301.64|12301.64|0
1620132590000|2021-05-04 12:49:50|12303.28|12303.28|12303.76|12303.76|12303.76|12303.76|12303.05|12303.05|0
1620132600000|2021-05-04 12:50:00|12304.07|12304.07|12303.96|12303.96|12304.22|12304.22|12303.96|12303.96|0
1620132610000|2021-05-04 12:50:10|12304.05|12304.05|12304.05|12304.05|12304.05|12304.05|12303.95|12303.95|0
1620132620000|2021-05-04 12:50:20|12303.88|12303.88|12304.05|12304.05|12304.77|12304.77|12303.88|12303.88|0
1620132630000|2021-05-04 12:50:30|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|0
1620132640000|2021-05-04 12:50:40|12303.44|12303.44|12303.69|12303.69|12303.69|12303.69|12303.44|12303.44|0
1620132650000|2021-05-04 12:50:50|12303.24|12303.24|12302.8|12302.8|12303.24|12303.24|12302.8|12302.8|0
1620132670000|2021-05-04 12:51:10|12302.42|12302.42|12302.35|12302.35|12302.52|12302.52|12302.35|12302.35|0
1620132680000|2021-05-04 12:51:20|12301.88|12301.88|12301.78|12301.78|12301.88|12301.88|12301.78|12301.78|0
1620132690000|2021-05-04 12:51:30|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1620132700000|2021-05-04 12:51:40|12301.62|12301.62|12302.18|12302.18|12302.18|12302.18|12301.62|12301.62|0
1620132720000|2021-05-04 12:52:00|12302.52|12302.52|12302.62|12302.62|12302.79|12302.79|12302.52|12302.52|0
1620132730000|2021-05-04 12:52:10|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|0
1620132740000|2021-05-04 12:52:20|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|0
1620132750000|2021-05-04 12:52:30|12303.24|12303.24|12303.05|12303.05|12303.24|12303.24|12303.05|12303.05|0
1620132760000|2021-05-04 12:52:40|12303.23|12303.23|12304.18|12304.18|12304.18|12304.18|12303.23|12303.23|0
1620132780000|2021-05-04 12:53:00|12304.31|12304.31|12305.62|12305.62|12305.62|12305.62|12304.31|12304.31|0
1620132790000|2021-05-04 12:53:10|12304.9|12304.9|12305.06|12305.06|12305.06|12305.06|12304.9|12304.9|0
1620132800000|2021-05-04 12:53:20|12306|12306|12305.68|12305.68|12306.29|12306.29|12305.68|12305.68|0
1620132810000|2021-05-04 12:53:30|12306.12|12306.12|12308.79|12308.79|12308.91|12308.91|12306.12|12306.12|0
1620132830000|2021-05-04 12:53:50|12308.47|12308.47|12308.84|12308.84|12308.84|12308.84|12308.47|12308.47|0
1620132840000|2021-05-04 12:54:00|12309.57|12309.57|12312|12312|12312|12312|12309.57|12309.57|0
1620132850000|2021-05-04 12:54:10|12312.47|12312.47|12312.47|12312.47|12312.47|12312.47|12312.47|12312.47|0
1620132860000|2021-05-04 12:54:20|12312.28|12312.28|12312.01|12312.01|12312.28|12312.28|12311.81|12311.81|0
1620132870000|2021-05-04 12:54:30|12312.48|12312.48|12312.01|12312.01|12312.48|12312.48|12312.01|12312.01|0
1620132880000|2021-05-04 12:54:40|12312.76|12312.76|12312.57|12312.57|12312.76|12312.76|12312.57|12312.57|0
1620132890000|2021-05-04 12:54:50|12312.76|12312.76|12312.27|12312.27|12312.76|12312.76|12312.27|12312.27|0
1620132900000|2021-05-04 12:55:00|12311.91|12311.91|12311.85|12311.85|12312.17|12312.17|12311.46|12311.46|0
1620132920000|2021-05-04 12:55:20|12311.4|12311.4|12311.91|12311.91|12311.91|12311.91|12311.4|12311.4|0
1620132930000|2021-05-04 12:55:30|12311.72|12311.72|12313.29|12313.29|12313.29|12313.29|12311.45|12311.45|0
1620132940000|2021-05-04 12:55:40|12312.84|12312.84|12312.84|12312.84|12312.84|12312.84|12312.84|12312.84|0
1620132950000|2021-05-04 12:55:50|12312.99|12312.99|12313.03|12313.03|12313.37|12313.37|12312.99|12312.99|0
1620132960000|2021-05-04 12:56:00|12313.47|12313.47|12313.47|12313.47|12313.47|12313.47|12313.47|12313.47|0
1620132970000|2021-05-04 12:56:10|12313.56|12313.56|12313.66|12313.66|12313.66|12313.66|12313.56|12313.56|0
1620132980000|2021-05-04 12:56:20|12313.29|12313.29|12313.81|12313.81|12313.98|12313.98|12313.29|12313.29|0
1620132990000|2021-05-04 12:56:30|12313.94|12313.94|12314.23|12314.23|12314.35|12314.35|12313.94|12313.94|0
1620133020000|2021-05-04 12:57:00|12313.78|12313.78|12313.78|12313.78|12313.78|12313.78|12313.78|12313.78|0
1620133040000|2021-05-04 12:57:20|12313.49|12313.49|12313.78|12313.78|12313.78|12313.78|12313.49|12313.49|0
1620133050000|2021-05-04 12:57:30|12313.42|12313.42|12313.69|12313.69|12313.69|12313.69|12313.42|12313.42|0
1620133060000|2021-05-04 12:57:40|12313.54|12313.54|12313.54|12313.54|12313.54|12313.54|12313.54|12313.54|0
1620133070000|2021-05-04 12:57:50|12313.39|12313.39|12313.14|12313.14|12313.39|12313.39|12312.95|12312.95|0
1620133080000|2021-05-04 12:58:00|12312.71|12312.71|12312.71|12312.71|12312.71|12312.71|12312.71|12312.71|0
1620133090000|2021-05-04 12:58:10|12313.6|12313.6|12313.87|12313.87|12313.87|12313.87|12313.53|12313.53|0
1620133100000|2021-05-04 12:58:20|12312.88|12312.88|12311.8|12311.8|12312.88|12312.88|12311.8|12311.8|0
1620133120000|2021-05-04 12:58:40|12311.61|12311.61|12311.41|12311.41|12311.61|12311.61|12311.41|12311.41|0
1620133130000|2021-05-04 12:58:50|12311.08|12311.08|12310.64|12310.64|12311.24|12311.24|12310.64|12310.64|0
1620133140000|2021-05-04 12:59:00|12310.49|12310.49|12310.24|12310.24|12310.49|12310.49|12310.04|12310.04|0
1620133150000|2021-05-04 12:59:10|12310.05|12310.05|12310.06|12310.06|12310.5|12310.5|12310.05|12310.05|0
1620133160000|2021-05-04 12:59:20|12309.7|12309.7|12308.88|12308.88|12309.7|12309.7|12308.88|12308.88|0
1620133170000|2021-05-04 12:59:30|12308.74|12308.74|12308.63|12308.63|12308.74|12308.74|12308.63|12308.63|0
1620133180000|2021-05-04 12:59:40|12308.41|12308.41|12308.41|12308.41|12308.41|12308.41|12308.41|12308.41|0
1620133190000|2021-05-04 12:59:50|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|0
1620133200000|2021-05-04 13:00:00|12308.54|12308.54|12308.21|12308.21|12308.54|12308.54|12307.57|12307.57|0
1620133210000|2021-05-04 13:00:10|12307.76|12307.76|12307.69|12307.69|12308.37|12308.37|12307.69|12307.69|0
1620133220000|2021-05-04 13:00:20|12307.88|12307.88|12308.17|12308.17|12308.17|12308.17|12307.51|12307.51|0
1620133230000|2021-05-04 13:00:30|12308.36|12308.36|12307.98|12307.98|12308.36|12308.36|12307.22|12307.22|0
1620133240000|2021-05-04 13:00:40|12307.41|12307.41|12308.23|12308.23|12308.23|12308.23|12307.41|12307.41|0
1620133250000|2021-05-04 13:00:50|12308.38|12308.38|12308.82|12308.82|12308.82|12308.82|12308.38|12308.38|0
1620133260000|2021-05-04 13:01:00|12308.5|12308.5|12308.18|12308.18|12308.5|12308.5|12308.06|12308.06|0
1620133270000|2021-05-04 13:01:10|12307.74|12307.74|12307.3|12307.3|12307.74|12307.74|12307.3|12307.3|0
1620133280000|2021-05-04 13:01:20|12307.43|12307.43|12305.62|12305.62|12307.63|12307.63|12305.62|12305.62|0
1620133290000|2021-05-04 13:01:30|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|0
1620133300000|2021-05-04 13:01:40|12305.96|12305.96|12304.32|12304.32|12305.96|12305.96|12304.32|12304.32|0
1620133310000|2021-05-04 13:01:50|12303.43|12303.43|12302.54|12302.54|12303.43|12303.43|12302.54|12302.54|0
1620133320000|2021-05-04 13:02:00|12301.73|12301.73|12301.04|12301.04|12301.73|12301.73|12300.93|12300.93|0
1620133330000|2021-05-04 13:02:10|12300.78|12300.78|12300.73|12300.73|12300.84|12300.84|12300.47|12300.47|0
1620133340000|2021-05-04 13:02:20|12300.33|12300.33|12300.4|12300.4|12300.4|12300.4|12300.27|12300.27|0
1620133350000|2021-05-04 13:02:30|12300.47|12300.47|12299.67|12299.67|12300.92|12300.92|12299.67|12299.67|0
1620133360000|2021-05-04 13:02:40|12299.95|12299.95|12299.8|12299.8|12300.04|12300.04|12299.8|12299.8|0
1620133370000|2021-05-04 13:02:50|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|0
1620133380000|2021-05-04 13:03:00|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|0
1620133390000|2021-05-04 13:03:10|12299.42|12299.42|12299.42|12299.42|12299.42|12299.42|12299.42|12299.42|0
1620133400000|2021-05-04 13:03:20|12299.57|12299.57|12299.57|12299.57|12299.57|12299.57|12299.57|12299.57|0
1620133410000|2021-05-04 13:03:30|12299.77|12299.77|12299.55|12299.55|12299.77|12299.77|12299.55|12299.55|0
1620133420000|2021-05-04 13:03:40|12299.87|12299.87|12300.19|12300.19|12300.19|12300.19|12299.87|12299.87|0
1620133430000|2021-05-04 13:03:50|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|0
1620133440000|2021-05-04 13:04:00|12301.1|12301.1|12301.66|12301.66|12301.66|12301.66|12301.1|12301.1|0
1620133450000|2021-05-04 13:04:10|12300.85|12300.85|12299.98|12299.98|12300.85|12300.85|12299.98|12299.98|0
1620133460000|2021-05-04 13:04:20|12299.84|12299.84|12299.76|12299.76|12299.84|12299.84|12299.69|12299.69|0
1620133480000|2021-05-04 13:04:40|12299.67|12299.67|12299.54|12299.54|12299.67|12299.67|12299.54|12299.54|0
1620133490000|2021-05-04 13:04:50|12299.9|12299.9|12299.18|12299.18|12299.9|12299.9|12299.12|12299.12|0
1620133500000|2021-05-04 13:05:00|12299.35|12299.35|12299.35|12299.35|12299.35|12299.35|12299.04|12299.04|0
1620133510000|2021-05-04 13:05:10|12299.99|12299.99|12301.93|12301.93|12302.1|12302.1|12299.99|12299.99|0
1620133520000|2021-05-04 13:05:20|12302.24|12302.24|12302.54|12302.54|12302.63|12302.63|12302.24|12302.24|0
1620133530000|2021-05-04 13:05:30|12302.98|12302.98|12302.49|12302.49|12302.98|12302.98|12302.49|12302.49|0
1620133540000|2021-05-04 13:05:40|12302.67|12302.67|12302.78|12302.78|12302.78|12302.78|12302.67|12302.67|0
1620133550000|2021-05-04 13:05:50|12303.16|12303.16|12303.35|12303.35|12303.35|12303.35|12303.16|12303.16|0
1620133560000|2021-05-04 13:06:00|12303.61|12303.61|12302.99|12302.99|12303.61|12303.61|12302.99|12302.99|0
1620133570000|2021-05-04 13:06:10|12302.3|12302.3|12301.92|12301.92|12302.5|12302.5|12301.92|12301.92|0
1620133580000|2021-05-04 13:06:20|12301.85|12301.85|12302.05|12302.05|12302.05|12302.05|12301.85|12301.85|0
1620133600000|2021-05-04 13:06:40|12301.69|12301.69|12301.36|12301.36|12301.69|12301.69|12301.36|12301.36|0
1620133610000|2021-05-04 13:06:50|12300.92|12300.92|12299.43|12299.43|12300.92|12300.92|12299.43|12299.43|0
1620133620000|2021-05-04 13:07:00|12298.98|12298.98|12297.35|12297.35|12299.13|12299.13|12297.13|12297.13|0
1620133630000|2021-05-04 13:07:10|12297.29|12297.29|12296.74|12296.74|12297.29|12297.29|12296.74|12296.74|0
1620133640000|2021-05-04 13:07:20|12296.65|12296.65|12296.18|12296.18|12296.9|12296.9|12296.09|12296.09|0
1620133650000|2021-05-04 13:07:30|12297.49|12297.49|12297.93|12297.93|12297.93|12297.93|12297.49|12297.49|0
1620133660000|2021-05-04 13:07:40|12298.4|12298.4|12298.72|12298.72|12298.72|12298.72|12298.4|12298.4|0
1620133670000|2021-05-04 13:07:50|12298.36|12298.36|12298.92|12298.92|12298.92|12298.92|12298.36|12298.36|0
1620133680000|2021-05-04 13:08:00|12298.48|12298.48|12297.17|12297.17|12298.48|12298.48|12297.17|12297.17|0
1620133690000|2021-05-04 13:08:10|12296.73|12296.73|12297.02|12297.02|12297.17|12297.17|12296.73|12296.73|0
1620133700000|2021-05-04 13:08:20|12297.34|12297.34|12297.19|12297.19|12297.34|12297.34|12297.19|12297.19|0
1620133710000|2021-05-04 13:08:30|12297.51|12297.51|12300.16|12300.16|12300.16|12300.16|12297.51|12297.51|0
1620133720000|2021-05-04 13:08:40|12300.54|12300.54|12301.47|12301.47|12301.79|12301.79|12300.54|12300.54|0
1620133730000|2021-05-04 13:08:50|12302.06|12302.06|12302.95|12302.95|12303.06|12303.06|12302.06|12302.06|0
1620133740000|2021-05-04 13:09:00|12302.68|12302.68|12302.79|12302.79|12302.79|12302.79|12302.68|12302.68|0
1620133750000|2021-05-04 13:09:10|12302.35|12302.35|12301.79|12301.79|12302.35|12302.35|12301.79|12301.79|0
1620133760000|2021-05-04 13:09:20|12301.72|12301.72|12300.88|12300.88|12301.72|12301.72|12300.88|12300.88|0
1620133780000|2021-05-04 13:09:40|12299.92|12299.92|12299.92|12299.92|12299.92|12299.92|12299.92|12299.92|0
1620133800000|2021-05-04 13:10:00|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|0
1620133810000|2021-05-04 13:10:10|12298.74|12298.74|12298.86|12298.86|12298.86|12298.86|12298.74|12298.74|0
1620133820000|2021-05-04 13:10:20|12298.74|12298.74|12299.1|12299.1|12299.1|12299.1|12298.74|12298.74|0
1620133840000|2021-05-04 13:10:40|12299.25|12299.25|12300.12|12300.12|12300.12|12300.12|12299.25|12299.25|0
1620133860000|2021-05-04 13:11:00|12300.24|12300.24|12301.49|12301.49|12301.49|12301.49|12300.24|12300.24|0
1620133870000|2021-05-04 13:11:10|12301.68|12301.68|12301.69|12301.69|12301.69|12301.69|12301.36|12301.36|0
1620133880000|2021-05-04 13:11:20|12302.18|12302.18|12302.16|12302.16|12302.18|12302.18|12301.69|12301.69|0
1620133890000|2021-05-04 13:11:30|12302.61|12302.61|12303.42|12303.42|12303.42|12303.42|12302.61|12302.61|0
1620133900000|2021-05-04 13:11:40|12303.57|12303.57|12304.49|12304.49|12304.49|12304.49|12303.57|12303.57|0
1620133910000|2021-05-04 13:11:50|12304.33|12304.33|12304.16|12304.16|12304.33|12304.33|12304.16|12304.16|0
1620133920000|2021-05-04 13:12:00|12304.28|12304.28|12304.28|12304.28|12304.28|12304.28|12304.28|12304.28|0
1620133930000|2021-05-04 13:12:10|12304.16|12304.16|12303.99|12303.99|12304.28|12304.28|12303.96|12303.96|0
1620133940000|2021-05-04 13:12:20|12303.54|12303.54|12303.67|12303.67|12303.67|12303.67|12303.39|12303.39|0
1620133950000|2021-05-04 13:12:30|12304.03|12304.03|12304.47|12304.47|12304.47|12304.47|12304.03|12304.03|0
1620133960000|2021-05-04 13:12:40|12304.14|12304.14|12304.21|12304.21|12304.27|12304.27|12304.14|12304.14|0
1620133970000|2021-05-04 13:12:50|12304.4|12304.4|12304.79|12304.79|12305.6|12305.6|12304.06|12304.06|0
1620133980000|2021-05-04 13:13:00|12304.86|12304.86|12304.61|12304.61|12304.86|12304.86|12304.46|12304.46|0
1620133990000|2021-05-04 13:13:10|12304.41|12304.41|12304.7|12304.7|12304.7|12304.7|12303.82|12303.82|0
1620134000000|2021-05-04 13:13:20|12305.04|12305.04|12305.04|12305.04|12305.04|12305.04|12305.04|12305.04|0
1620134020000|2021-05-04 13:13:40|12304.95|12304.95|12307.12|12307.12|12307.49|12307.49|12304.95|12304.95|0
1620134030000|2021-05-04 13:13:50|12306.81|12306.81|12306.69|12306.69|12306.81|12306.81|12306.44|12306.44|0
1620134040000|2021-05-04 13:14:00|12307.06|12307.06|12306.74|12306.74|12307.06|12307.06|12306.62|12306.62|0
1620134050000|2021-05-04 13:14:10|12306.89|12306.89|12306.74|12306.74|12306.89|12306.89|12306.74|12306.74|0
1620134060000|2021-05-04 13:14:20|12306.34|12306.34|12306.55|12306.55|12306.55|12306.55|12306.07|12306.07|0
1620134070000|2021-05-04 13:14:30|12307|12307|12308.7|12308.7|12308.7|12308.7|12307|12307|0
1620134080000|2021-05-04 13:14:40|12309.14|12309.14|12309.95|12309.95|12309.95|12309.95|12309.14|12309.14|0
1620134090000|2021-05-04 13:14:50|12310.03|12310.03|12310.4|12310.4|12310.48|12310.48|12310.03|12310.03|0
1620134100000|2021-05-04 13:15:00|12310.63|12310.63|12310.82|12310.82|12310.82|12310.82|12310.63|12310.63|0
1620134110000|2021-05-04 13:15:10|12310.93|12310.93|12311.73|12311.73|12311.73|12311.73|12310.93|12310.93|0
1620134130000|2021-05-04 13:15:30|12311.37|12311.37|12310.87|12310.87|12311.52|12311.52|12310.87|12310.87|0
1620134140000|2021-05-04 13:15:40|12310.76|12310.76|12310.1|12310.1|12310.76|12310.76|12309.95|12309.95|0
1620134150000|2021-05-04 13:15:50|12309.79|12309.79|12309.49|12309.49|12309.79|12309.79|12309.49|12309.49|0
1620134160000|2021-05-04 13:16:00|12309.34|12309.34|12308.39|12308.39|12309.34|12309.34|12308.39|12308.39|0
1620134170000|2021-05-04 13:16:10|12307.95|12307.95|12307.51|12307.51|12307.95|12307.95|12307.26|12307.26|0
1620134180000|2021-05-04 13:16:20|12307.87|12307.87|12307.87|12307.87|12307.87|12307.87|12307.87|12307.87|0
1620134190000|2021-05-04 13:16:30|12308.09|12308.09|12308.09|12308.09|12308.09|12308.09|12308.09|12308.09|0
1620134200000|2021-05-04 13:16:40|12308.15|12308.15|12308.15|12308.15|12308.15|12308.15|12308.15|12308.15|0
1620134210000|2021-05-04 13:16:50|12307.99|12307.99|12308.53|12308.53|12308.53|12308.53|12307.99|12307.99|0
1620134220000|2021-05-04 13:17:00|12308.44|12308.44|12309.39|12309.39|12309.39|12309.39|12308.44|12308.44|0
1620134230000|2021-05-04 13:17:10|12309.75|12309.75|12309.75|12309.75|12309.75|12309.75|12309.75|12309.75|0
1620134240000|2021-05-04 13:17:20|12310.22|12310.22|12310.6|12310.6|12310.6|12310.6|12310.22|12310.22|0
1620134260000|2021-05-04 13:17:40|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|0
1620134270000|2021-05-04 13:17:50|12310.54|12310.54|12311.28|12311.28|12311.28|12311.28|12310.54|12310.54|0
1620134280000|2021-05-04 13:18:00|12311.66|12311.66|12312.62|12312.62|12312.62|12312.62|12311.66|12311.66|0
1620134290000|2021-05-04 13:18:10|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|0
1620134300000|2021-05-04 13:18:20|12312.98|12312.98|12313.23|12313.23|12313.23|12313.23|12312.83|12312.83|0
1620134310000|2021-05-04 13:18:30|12313.67|12313.67|12314.95|12314.95|12314.95|12314.95|12313.67|12313.67|0
1620134320000|2021-05-04 13:18:40|12315.4|12315.4|12315.56|12315.56|12315.62|12315.62|12315.4|12315.4|0
1620134330000|2021-05-04 13:18:50|12316|12316|12315.75|12315.75|12316.07|12316.07|12315.75|12315.75|0
1620134340000|2021-05-04 13:19:00|12316.71|12316.71|12317.21|12317.21|12317.21|12317.21|12316.71|12316.71|0
1620134350000|2021-05-04 13:19:10|12316.99|12316.99|12318.2|12318.2|12318.2|12318.2|12316.99|12316.99|0
1620134360000|2021-05-04 13:19:20|12318.84|12318.84|12319|12319|12319.16|12319.16|12318.62|12318.62|0
1620134370000|2021-05-04 13:19:30|12318.92|12318.92|12318.03|12318.03|12318.92|12318.92|12318.03|12318.03|0
1620134380000|2021-05-04 13:19:40|12317.58|12317.58|12317.65|12317.65|12317.77|12317.77|12317.58|12317.58|0
1620134390000|2021-05-04 13:19:50|12317.87|12317.87|12317.19|12317.19|12317.87|12317.87|12316.8|12316.8|0
1620134400000|2021-05-04 13:20:00|12316.75|12316.75|12317.69|12317.69|12317.69|12317.69|12316.55|12316.55|0
1620134410000|2021-05-04 13:20:10|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|0
1620134420000|2021-05-04 13:20:20|12317.59|12317.59|12317.59|12317.59|12317.59|12317.59|12317.59|12317.59|0
1620134430000|2021-05-04 13:20:30|12317.21|12317.21|12317.73|12317.73|12317.73|12317.73|12317.21|12317.21|0
1620134440000|2021-05-04 13:20:40|12316.93|12316.93|12317.32|12317.32|12317.32|12317.32|12316.93|12316.93|0
1620134450000|2021-05-04 13:20:50|12317.23|12317.23|12317.67|12317.67|12317.67|12317.67|12317.23|12317.23|0
1620134460000|2021-05-04 13:21:00|12318.03|12318.03|12317.92|12317.92|12318.03|12318.03|12317.92|12317.92|0
1620134470000|2021-05-04 13:21:10|12318.36|12318.36|12317.89|12317.89|12318.8|12318.8|12317.89|12317.89|0
1620134480000|2021-05-04 13:21:20|12317.57|12317.57|12317.57|12317.57|12317.57|12317.57|12317.57|12317.57|0
1620134490000|2021-05-04 13:21:30|12317.21|12317.21|12316.3|12316.3|12317.21|12317.21|12316.3|12316.3|0
1620134500000|2021-05-04 13:21:40|12316.06|12316.06|12316.64|12316.64|12316.64|12316.64|12316.06|12316.06|0
1620134540000|2021-05-04 13:22:20|12316.97|12316.97|12316.27|12316.27|12316.97|12316.97|12316.27|12316.27|0
1620134550000|2021-05-04 13:22:30|12315.63|12315.63|12315.22|12315.22|12315.8|12315.8|12315.09|12315.09|0
1620134560000|2021-05-04 13:22:40|12314.89|12314.89|12312.45|12312.45|12314.89|12314.89|12312.45|12312.45|0
1620134570000|2021-05-04 13:22:50|12311.17|12311.17|12311.09|12311.09|12311.17|12311.17|12311.09|12311.09|0
1620134580000|2021-05-04 13:23:00|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|0
1620134590000|2021-05-04 13:23:10|12309.04|12309.04|12308.05|12308.05|12309.04|12309.04|12308.05|12308.05|0
1620134600000|2021-05-04 13:23:20|12308.14|12308.14|12307.87|12307.87|12308.14|12308.14|12307.68|12307.68|0
1620134620000|2021-05-04 13:23:40|12308.09|12308.09|12306.36|12306.36|12308.09|12308.09|12306.24|12306.24|0
1620134630000|2021-05-04 13:23:50|12306|12306|12305.68|12305.68|12306|12306|12305.68|12305.68|0
1620134640000|2021-05-04 13:24:00|12305.21|12305.21|12305.16|12305.16|12305.31|12305.31|12305.16|12305.16|0
1620134660000|2021-05-04 13:24:20|12305.23|12305.23|12305.16|12305.16|12305.46|12305.46|12305.16|12305.16|0
1620134670000|2021-05-04 13:24:30|12305.07|12305.07|12304.44|12304.44|12305.52|12305.52|12304.44|12304.44|0
1620134680000|2021-05-04 13:24:40|12304.13|12304.13|12303.83|12303.83|12304.13|12304.13|12303.83|12303.83|0
1620134700000|2021-05-04 13:25:00|12304.17|12304.17|12303.17|12303.17|12304.17|12304.17|12303.17|12303.17|0
1620134720000|2021-05-04 13:25:20|12303.98|12303.98|12304.41|12304.41|12304.41|12304.41|12303.98|12303.98|0
1620134730000|2021-05-04 13:25:30|12304.54|12304.54|12306.42|12306.42|12306.42|12306.42|12304.54|12304.54|0
1620134740000|2021-05-04 13:25:40|12306.87|12306.87|12306.97|12306.97|12306.97|12306.97|12306.51|12306.51|0
1620134750000|2021-05-04 13:25:50|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|0
1620134760000|2021-05-04 13:26:00|12307.04|12307.04|12307.04|12307.04|12307.04|12307.04|12307.04|12307.04|0
1620134770000|2021-05-04 13:26:10|12307.48|12307.48|12307.87|12307.87|12307.87|12307.87|12307.48|12307.48|0
1620134780000|2021-05-04 13:26:20|12308.32|12308.32|12308.68|12308.68|12308.68|12308.68|12308.32|12308.32|0
1620134800000|2021-05-04 13:26:40|12308.59|12308.59|12307.58|12307.58|12308.59|12308.59|12307.58|12307.58|0
1620134810000|2021-05-04 13:26:50|12307.14|12307.14|12306.67|12306.67|12307.14|12307.14|12306.37|12306.37|0
1620134820000|2021-05-04 13:27:00|12306.87|12306.87|12306.83|12306.83|12306.95|12306.95|12306.83|12306.83|0
1620134840000|2021-05-04 13:27:20|12306.47|12306.47|12306.9|12306.9|12306.9|12306.9|12306.47|12306.47|0
1620134850000|2021-05-04 13:27:30|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|0
1620134860000|2021-05-04 13:27:40|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|0
1620134870000|2021-05-04 13:27:50|12307.02|12307.02|12308.23|12308.23|12308.68|12308.68|12307.02|12307.02|0
1620134880000|2021-05-04 13:28:00|12308.3|12308.3|12310.85|12310.85|12310.85|12310.85|12308.3|12308.3|0
1620134890000|2021-05-04 13:28:10|12311.21|12311.21|12311.33|12311.33|12311.33|12311.33|12311.21|12311.21|0
1620134900000|2021-05-04 13:28:20|12311.16|12311.16|12311.16|12311.16|12311.31|12311.31|12311.16|12311.16|0
1620134910000|2021-05-04 13:28:30|12311.52|12311.52|12312.8|12312.8|12312.8|12312.8|12311.52|12311.52|0
1620134920000|2021-05-04 13:28:40|12313.27|12313.27|12313.49|12313.49|12313.6|12313.6|12313.27|12313.27|0
1620134940000|2021-05-04 13:29:00|12314.44|12314.44|12313.75|12313.75|12314.44|12314.44|12313.64|12313.64|0
1620134950000|2021-05-04 13:29:10|12314.63|12314.63|12314.05|12314.05|12314.63|12314.63|12314.05|12314.05|0
1620134960000|2021-05-04 13:29:20|12313.91|12313.91|12314.24|12314.24|12314.24|12314.24|12313.91|12313.91|0
1620134970000|2021-05-04 13:29:30|12315.04|12315.04|12315.58|12315.58|12315.58|12315.58|12315.04|12315.04|0
1620134980000|2021-05-04 13:29:40|12315.41|12315.41|12315.85|12315.85|12315.85|12315.85|12315.41|12315.41|0
1620134990000|2021-05-04 13:29:50|12316|12316|12318.68|12318.68|12318.68|12318.68|12315.85|12315.85|0
1620135000000|2021-05-04 13:30:00|12318.78|12318.78|12319.19|12319.19|12319.35|12319.35|12318.3|12318.3|0
1620135010000|2021-05-04 13:30:10|12318.47|12318.47|12318.74|12318.74|12318.91|12318.91|12318.47|12318.47|0
1620135020000|2021-05-04 13:30:20|12319.18|12319.18|12320.48|12320.48|12320.48|12320.48|12319.18|12319.18|0
1620135030000|2021-05-04 13:30:30|12320.85|12320.85|12323.02|12323.02|12323.13|12323.13|12320.85|12320.85|0
1620135040000|2021-05-04 13:30:40|12325.43|12325.43|12331|12331|12331.07|12331.07|12325.43|12325.43|0
1620135050000|2021-05-04 13:30:50|12331.64|12331.64|12328.54|12328.54|12332.51|12332.51|12328.54|12328.54|0
1620135060000|2021-05-04 13:31:00|12328.72|12328.72|12330.57|12330.57|12330.57|12330.57|12328.72|12328.72|0
1620135070000|2021-05-04 13:31:10|12330.67|12330.67|12330.75|12330.75|12330.91|12330.91|12330.31|12330.31|0
1620135080000|2021-05-04 13:31:20|12330.9|12330.9|12332.79|12332.79|12333.59|12333.59|12330.75|12330.75|0
1620135090000|2021-05-04 13:31:30|12333.12|12333.12|12334.07|12334.07|12334.07|12334.07|12333.12|12333.12|0
1620135100000|2021-05-04 13:31:40|12334.41|12334.41|12336.97|12336.97|12336.97|12336.97|12334.41|12334.41|0
1620135110000|2021-05-04 13:31:50|12337.14|12337.14|12337.39|12337.39|12337.39|12337.39|12337.14|12337.14|0
1620135120000|2021-05-04 13:32:00|12337.61|12337.61|12337.42|12337.42|12337.61|12337.61|12337.42|12337.42|0
1620135130000|2021-05-04 13:32:10|12337.09|12337.09|12337.26|12337.26|12337.26|12337.26|12337.09|12337.09|0
1620135140000|2021-05-04 13:32:20|12337.11|12337.11|12337.4|12337.4|12337.4|12337.4|12336.68|12336.68|0
1620135150000|2021-05-04 13:32:30|12338.72|12338.72|12339.08|12339.08|12339.08|12339.08|12338.72|12338.72|0
1620135160000|2021-05-04 13:32:40|12339.58|12339.58|12340.84|12340.84|12341.03|12341.03|12339.58|12339.58|0
1620135170000|2021-05-04 13:32:50|12340.5|12340.5|12338.79|12338.79|12340.5|12340.5|12338.33|12338.33|0
1620135180000|2021-05-04 13:33:00|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|0
1620135190000|2021-05-04 13:33:10|12338.2|12338.2|12338.83|12338.83|12338.83|12338.83|12337.75|12337.75|0
1620135200000|2021-05-04 13:33:20|12338.52|12338.52|12339.95|12339.95|12339.95|12339.95|12338.52|12338.52|0
1620135210000|2021-05-04 13:33:30|12340.12|12340.12|12337.27|12337.27|12340.12|12340.12|12337.27|12337.27|0
1620135220000|2021-05-04 13:33:40|12337.56|12337.56|12337.86|12337.86|12338.01|12338.01|12337.56|12337.56|0
1620135230000|2021-05-04 13:33:50|12337.72|12337.72|12336.2|12336.2|12337.72|12337.72|12336.2|12336.2|0
1620135240000|2021-05-04 13:34:00|12335.75|12335.75|12333.87|12333.87|12335.75|12335.75|12333.06|12333.06|0
1620135250000|2021-05-04 13:34:10|12333.75|12333.75|12333.94|12333.94|12333.94|12333.94|12333.01|12333.01|0
1620135260000|2021-05-04 13:34:20|12334.52|12334.52|12334.77|12334.77|12334.77|12334.77|12334.52|12334.52|0
1620135270000|2021-05-04 13:34:30|12334.61|12334.61|12334.69|12334.69|12334.69|12334.69|12334.44|12334.44|0
1620135280000|2021-05-04 13:34:40|12335.02|12335.02|12340.44|12340.44|12340.44|12340.44|12334.96|12334.96|0
1620135290000|2021-05-04 13:34:50|12340.12|12340.12|12340.25|12340.25|12340.25|12340.25|12340.12|12340.12|0
1620135300000|2021-05-04 13:35:00|12340.18|12340.18|12340.8|12340.8|12340.8|12340.8|12340.1|12340.1|0
1620135310000|2021-05-04 13:35:10|12342.11|12342.11|12342.3|12342.3|12342.3|12342.3|12342.11|12342.11|0
1620135320000|2021-05-04 13:35:20|12343.1|12343.1|12345.33|12345.33|12345.97|12345.97|12343.1|12343.1|0
1620135330000|2021-05-04 13:35:30|12345.25|12345.25|12346.28|12346.28|12346.5|12346.5|12345.25|12345.25|0
1620135340000|2021-05-04 13:35:40|12346.45|12346.45|12346.56|12346.56|12346.56|12346.56|12346.45|12346.45|0
1620135350000|2021-05-04 13:35:50|12346.86|12346.86|12347.03|12347.03|12347.14|12347.14|12346.85|12346.85|0
1620135360000|2021-05-04 13:36:00|12347.23|12347.23|12346.7|12346.7|12347.23|12347.23|12346.7|12346.7|0
1620135370000|2021-05-04 13:36:10|12346.34|12346.34|12345.95|12345.95|12346.34|12346.34|12345.95|12345.95|0
1620135380000|2021-05-04 13:36:20|12344.34|12344.34|12343.91|12343.91|12344.34|12344.34|12343.46|12343.46|0
1620135400000|2021-05-04 13:36:40|12343.72|12343.72|12340.62|12340.62|12343.72|12343.72|12340.51|12340.51|0
1620135430000|2021-05-04 13:37:10|12340.47|12340.47|12340.12|12340.12|12340.64|12340.64|12340.12|12340.12|0
1620135440000|2021-05-04 13:37:20|12340.05|12340.05|12339.46|12339.46|12340.51|12340.51|12339.46|12339.46|0
1620135450000|2021-05-04 13:37:30|12339.77|12339.77|12339.29|12339.29|12339.77|12339.77|12339.29|12339.29|0
1620135470000|2021-05-04 13:37:50|12339.76|12339.76|12339.97|12339.97|12340.08|12340.08|12339.76|12339.76|0
1620135480000|2021-05-04 13:38:00|12339.52|12339.52|12337.81|12337.81|12339.52|12339.52|12337.81|12337.81|0
1620135490000|2021-05-04 13:38:10|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|0
1620135510000|2021-05-04 13:38:30|12337.64|12337.64|12337.34|12337.34|12337.64|12337.64|12337.34|12337.34|0
1620135520000|2021-05-04 13:38:40|12337.48|12337.48|12337.48|12337.48|12337.48|12337.48|12337.48|12337.48|0
1620135530000|2021-05-04 13:38:50|12337.33|12337.33|12337.36|12337.36|12337.82|12337.82|12337.33|12337.33|0
1620135540000|2021-05-04 13:39:00|12337.99|12337.99|12340.26|12340.26|12340.26|12340.26|12337.99|12337.99|0
1620135550000|2021-05-04 13:39:10|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|0
1620135560000|2021-05-04 13:39:20|12340.06|12340.06|12339.94|12339.94|12340.06|12340.06|12339.94|12339.94|0
1620135570000|2021-05-04 13:39:30|12339.63|12339.63|12340.36|12340.36|12340.36|12340.36|12338.75|12338.75|0
1620135580000|2021-05-04 13:39:40|12340.73|12340.73|12340.64|12340.64|12341.3|12341.3|12340.64|12340.64|0
1620135590000|2021-05-04 13:39:50|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|0
1620135600000|2021-05-04 13:40:00|12340.37|12340.37|12342.96|12342.96|12342.96|12342.96|12340.37|12340.37|0
1620135610000|2021-05-04 13:40:10|12342.84|12342.84|12342.58|12342.58|12342.84|12342.84|12342.03|12342.03|0
1620135620000|2021-05-04 13:40:20|12342.74|12342.74|12342.74|12342.74|12342.74|12342.74|12342.74|12342.74|0
1620135630000|2021-05-04 13:40:30|12342.11|12342.11|12342.33|12342.33|12342.33|12342.33|12341.66|12341.66|0
1620135640000|2021-05-04 13:40:40|12342.49|12342.49|12339.38|12339.38|12342.51|12342.51|12339.38|12339.38|0
1620135650000|2021-05-04 13:40:50|12338.93|12338.93|12337.51|12337.51|12339.1|12339.1|12337.51|12337.51|0
1620135660000|2021-05-04 13:41:00|12337.19|12337.19|12335.33|12335.33|12337.19|12337.19|12335.33|12335.33|0
1620135670000|2021-05-04 13:41:10|12334.95|12334.95|12335.27|12335.27|12335.27|12335.27|12334.95|12334.95|0
1620135680000|2021-05-04 13:41:20|12335.44|12335.44|12336.04|12336.04|12336.04|12336.04|12335.44|12335.44|0
1620135720000|2021-05-04 13:42:00|12336.23|12336.23|12338.86|12338.86|12338.86|12338.86|12336.23|12336.23|0
1620135730000|2021-05-04 13:42:10|12339.05|12339.05|12341.13|12341.13|12341.13|12341.13|12338.72|12338.72|0
1620135740000|2021-05-04 13:42:20|12341.57|12341.57|12343.19|12343.19|12343.19|12343.19|12341.57|12341.57|0
1620135750000|2021-05-04 13:42:30|12342.81|12342.81|12342.81|12342.81|12342.81|12342.81|12342.81|12342.81|0
1620135760000|2021-05-04 13:42:40|12342.49|12342.49|12342.07|12342.07|12342.49|12342.49|12341.69|12341.69|0
1620135770000|2021-05-04 13:42:50|12341.92|12341.92|12342.23|12342.23|12342.23|12342.23|12341.37|12341.37|0
1620135780000|2021-05-04 13:43:00|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|0
1620135800000|2021-05-04 13:43:20|12342.47|12342.47|12341.97|12341.97|12342.47|12342.47|12341.97|12341.97|0
1620135810000|2021-05-04 13:43:30|12341.67|12341.67|12343.05|12343.05|12343.05|12343.05|12341.67|12341.67|0
1620135820000|2021-05-04 13:43:40|12343.9|12343.9|12346.78|12346.78|12346.78|12346.78|12343.9|12343.9|0
1620135830000|2021-05-04 13:43:50|12348.39|12348.39|12346.78|12346.78|12348.39|12348.39|12346.78|12346.78|0
1620135840000|2021-05-04 13:44:00|12346.64|12346.64|12346.22|12346.22|12346.64|12346.64|12345.86|12345.86|0
1620135850000|2021-05-04 13:44:10|12346.13|12346.13|12345.91|12345.91|12346.13|12346.13|12345.91|12345.91|0
1620135860000|2021-05-04 13:44:20|12345.11|12345.11|12345.27|12345.27|12345.27|12345.27|12345.11|12345.11|0
1620135870000|2021-05-04 13:44:30|12346.55|12346.55|12346.55|12346.55|12346.55|12346.55|12346.23|12346.23|0
1620135880000|2021-05-04 13:44:40|12346.74|12346.74|12351.47|12351.47|12351.47|12351.47|12346.74|12346.74|0
1620135890000|2021-05-04 13:44:50|12351.56|12351.56|12350.2|12350.2|12351.56|12351.56|12350.2|12350.2|0
1620135900000|2021-05-04 13:45:00|12349.74|12349.74|12348.15|12348.15|12349.74|12349.74|12348.15|12348.15|0
1620135910000|2021-05-04 13:45:10|12347.71|12347.71|12345.9|12345.9|12347.71|12347.71|12345.9|12345.9|0
1620135920000|2021-05-04 13:45:20|12346.09|12346.09|12344.15|12344.15|12346.09|12346.09|12344.15|12344.15|0
1620135930000|2021-05-04 13:45:30|12344.34|12344.34|12344.97|12344.97|12344.97|12344.97|12344.02|12344.02|0
1620135940000|2021-05-04 13:45:40|12344.85|12344.85|12344.92|12344.92|12344.92|12344.92|12344.85|12344.85|0
1620135960000|2021-05-04 13:46:00|12344.48|12344.48|12339.34|12339.34|12344.48|12344.48|12339.34|12339.34|0
1620135970000|2021-05-04 13:46:10|12339.04|12339.04|12339.06|12339.06|12339.21|12339.21|12339.04|12339.04|0
1620135980000|2021-05-04 13:46:20|12338.62|12338.62|12338.54|12338.54|12338.62|12338.62|12338.37|12338.37|0
1620135990000|2021-05-04 13:46:30|12338.71|12338.71|12338.02|12338.02|12339.04|12339.04|12338.02|12338.02|0
1620136000000|2021-05-04 13:46:40|12338.21|12338.21|12337.58|12337.58|12338.21|12338.21|12337.12|12337.12|0
1620136020000|2021-05-04 13:47:00|12337.96|12337.96|12338.15|12338.15|12338.15|12338.15|12337.96|12337.96|0
1620136040000|2021-05-04 13:47:20|12338.51|12338.51|12338.73|12338.73|12338.73|12338.73|12338.51|12338.51|0
1620136050000|2021-05-04 13:47:30|12339.48|12339.48|12336.92|12336.92|12339.48|12339.48|12336.92|12336.92|0
1620136060000|2021-05-04 13:47:40|12337.26|12337.26|12337.46|12337.46|12338.13|12338.13|12337.26|12337.26|0
1620136080000|2021-05-04 13:48:00|12336.81|12336.81|12334.77|12334.77|12336.81|12336.81|12334.77|12334.77|0
1620136090000|2021-05-04 13:48:10|12334.48|12334.48|12334.17|12334.17|12334.48|12334.48|12334.17|12334.17|0
1620136100000|2021-05-04 13:48:20|12333.74|12333.74|12330.57|12330.57|12333.74|12333.74|12330.57|12330.57|0
1620136110000|2021-05-04 13:48:30|12329.76|12329.76|12328.85|12328.85|12330.19|12330.19|12328.85|12328.85|0
1620136120000|2021-05-04 13:48:40|12328.72|12328.72|12327.04|12327.04|12328.72|12328.72|12327.04|12327.04|0
1620136130000|2021-05-04 13:48:50|12326.85|12326.85|12325.74|12325.74|12326.85|12326.85|12325.74|12325.74|0
1620136140000|2021-05-04 13:49:00|12325.6|12325.6|12324.06|12324.06|12325.6|12325.6|12324.06|12324.06|0
1620136150000|2021-05-04 13:49:10|12323.61|12323.61|12311.88|12311.88|12323.61|12323.61|12311.67|12311.67|0
1620136160000|2021-05-04 13:49:20|12311.4|12311.4|12310.17|12310.17|12311.4|12311.4|12310.17|12310.17|0
1620136170000|2021-05-04 13:49:30|12309.7|12309.7|12305.4|12305.4|12309.7|12309.7|12305.4|12305.4|0
1620136180000|2021-05-04 13:49:40|12305.06|12305.06|12303.07|12303.07|12305.06|12305.06|12303.07|12303.07|0
1620136190000|2021-05-04 13:49:50|12302.85|12302.85|12301.97|12301.97|12302.85|12302.85|12301.97|12301.97|0
1620136200000|2021-05-04 13:50:00|12302.61|12302.61|12302.61|12302.61|12302.93|12302.93|12302.29|12302.29|0
1620136210000|2021-05-04 13:50:10|12302.93|12302.93|12301.9|12301.9|12302.93|12302.93|12300.73|12300.73|0
1620136220000|2021-05-04 13:50:20|12300.37|12300.37|12296.98|12296.98|12300.37|12300.37|12296.98|12296.98|0
1620136230000|2021-05-04 13:50:30|12296.64|12296.64|12295.1|12295.1|12296.64|12296.64|12295.1|12295.1|0
1620136240000|2021-05-04 13:50:40|12294.17|12294.17|12292.09|12292.09|12294.17|12294.17|12292.09|12292.09|0
1620136250000|2021-05-04 13:50:50|12291.84|12291.84|12293.09|12293.09|12294.81|12294.81|12291.59|12291.59|0
1620136260000|2021-05-04 13:51:00|12292.29|12292.29|12292.58|12292.58|12292.73|12292.73|12292.29|12292.29|0
1620136270000|2021-05-04 13:51:10|12292.39|12292.39|12291.22|12291.22|12293.08|12293.08|12291.22|12291.22|0
1620136280000|2021-05-04 13:51:20|12291.36|12291.36|12296.6|12296.6|12296.6|12296.6|12291.36|12291.36|0
1620136290000|2021-05-04 13:51:30|12297.4|12297.4|12297.01|12297.01|12297.65|12297.65|12297.01|12297.01|0
1620136300000|2021-05-04 13:51:40|12296.81|12296.81|12296.57|12296.57|12296.81|12296.81|12296.57|12296.57|0
1620136310000|2021-05-04 13:51:50|12296.45|12296.45|12298.91|12298.91|12298.91|12298.91|12296.45|12296.45|0
1620136320000|2021-05-04 13:52:00|12299.36|12299.36|12296.99|12296.99|12299.95|12299.95|12296.99|12296.99|0
1620136330000|2021-05-04 13:52:10|12296.23|12296.23|12293.55|12293.55|12296.23|12296.23|12293.55|12293.55|0
1620136340000|2021-05-04 13:52:20|12293.36|12293.36|12291.42|12291.42|12293.36|12293.36|12291.05|12291.05|0
1620136350000|2021-05-04 13:52:30|12291.05|12291.05|12291.51|12291.51|12291.68|12291.68|12291.05|12291.05|0
1620136360000|2021-05-04 13:52:40|12291.14|12291.14|12292.74|12292.74|12292.74|12292.74|12291.14|12291.14|0
1620136370000|2021-05-04 13:52:50|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|0
1620136380000|2021-05-04 13:53:00|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|0
1620136390000|2021-05-04 13:53:10|12293.68|12293.68|12293.32|12293.32|12293.68|12293.68|12293.02|12293.02|0
1620136400000|2021-05-04 13:53:20|12293.54|12293.54|12290.35|12290.35|12293.54|12293.54|12290.35|12290.35|0
1620136410000|2021-05-04 13:53:30|12290.19|12290.19|12289.56|12289.56|12290.19|12290.19|12289.39|12289.39|0
1620136420000|2021-05-04 13:53:40|12289.88|12289.88|12290.12|12290.12|12290.12|12290.12|12289.88|12289.88|0
1620136430000|2021-05-04 13:53:50|12289.68|12289.68|12286.4|12286.4|12290|12290|12285.1|12285.1|0
1620136440000|2021-05-04 13:54:00|12285.93|12285.93|12285.17|12285.17|12285.93|12285.93|12284.81|12284.81|0
1620136450000|2021-05-04 13:54:10|12285.78|12285.78|12287.91|12287.91|12287.91|12287.91|12285.78|12285.78|0
1620136460000|2021-05-04 13:54:20|12288.35|12288.35|12288.98|12288.98|12288.98|12288.98|12288.35|12288.35|0
1620136470000|2021-05-04 13:54:30|12290.62|12290.62|12291.4|12291.4|12291.4|12291.4|12290.62|12290.62|0
1620136480000|2021-05-04 13:54:40|12291.04|12291.04|12290.12|12290.12|12291.04|12291.04|12289.67|12289.67|0
1620136490000|2021-05-04 13:54:50|12289.79|12289.79|12290.18|12290.18|12290.18|12290.18|12289.35|12289.35|0
1620136500000|2021-05-04 13:55:00|12290.62|12290.62|12287.86|12287.86|12290.8|12290.8|12287.54|12287.54|0
1620136510000|2021-05-04 13:55:10|12287.69|12287.69|12285.75|12285.75|12287.69|12287.69|12285.44|12285.44|0
1620136520000|2021-05-04 13:55:20|12283.96|12283.96|12282.92|12282.92|12284.33|12284.33|12282.92|12282.92|0
1620136530000|2021-05-04 13:55:30|12282.69|12282.69|12282.53|12282.53|12283.32|12283.32|12282.52|12282.52|0
1620136540000|2021-05-04 13:55:40|12282.4|12282.4|12282.95|12282.95|12282.95|12282.95|12282.4|12282.4|0
1620136550000|2021-05-04 13:55:50|12283.42|12283.42|12283.11|12283.11|12283.57|12283.57|12283.11|12283.11|0
1620136560000|2021-05-04 13:56:00|12283.75|12283.75|12283.77|12283.77|12283.9|12283.9|12283.68|12283.68|0
1620136570000|2021-05-04 13:56:10|12283.89|12283.89|12283.59|12283.59|12284.03|12284.03|12282.65|12282.65|0
1620136580000|2021-05-04 13:56:20|12283.41|12283.41|12282.82|12282.82|12283.41|12283.41|12282.82|12282.82|0
1620136590000|2021-05-04 13:56:30|12282.69|12282.69|12282.69|12282.69|12282.69|12282.69|12282.69|12282.69|0
1620136600000|2021-05-04 13:56:40|12282.25|12282.25|12280.53|12280.53|12282.25|12282.25|12280.53|12280.53|0
1620136610000|2021-05-04 13:56:50|12281.41|12281.41|12281.41|12281.41|12281.41|12281.41|12281.41|12281.41|0
1620136620000|2021-05-04 13:57:00|12281.22|12281.22|12279.85|12279.85|12281.22|12281.22|12279.85|12279.85|0
1620136630000|2021-05-04 13:57:10|12280.21|12280.21|12279.55|12279.55|12280.21|12280.21|12279.55|12279.55|0
1620136640000|2021-05-04 13:57:20|12279.19|12279.19|12278.76|12278.76|12279.19|12279.19|12278.74|12278.74|0
1620136650000|2021-05-04 13:57:30|12278.66|12278.66|12278.15|12278.15|12278.66|12278.66|12278.15|12278.15|0
1620136660000|2021-05-04 13:57:40|12278|12278|12271.37|12271.37|12278|12278|12271.37|12271.37|0
1620136670000|2021-05-04 13:57:50|12271.28|12271.28|12271.81|12271.81|12272.15|12272.15|12271.28|12271.28|0
1620136680000|2021-05-04 13:58:00|12271.68|12271.68|12271.3|12271.3|12271.68|12271.68|12271.3|12271.3|0
1620136690000|2021-05-04 13:58:10|12270.92|12270.92|12271.08|12271.08|12271.08|12271.08|12270.58|12270.58|0
1620136700000|2021-05-04 13:58:20|12269.48|12269.48|12269.33|12269.33|12269.48|12269.48|12269.33|12269.33|0
1620136710000|2021-05-04 13:58:30|12269.48|12269.48|12271.33|12271.33|12271.33|12271.33|12269.48|12269.48|0
1620136720000|2021-05-04 13:58:40|12271.8|12271.8|12274.3|12274.3|12274.3|12274.3|12271.8|12271.8|0
1620136730000|2021-05-04 13:58:50|12274.74|12274.74|12274.63|12274.63|12274.74|12274.74|12274.63|12274.63|0
1620136740000|2021-05-04 13:59:00|12275.44|12275.44|12277.83|12277.83|12277.83|12277.83|12275.44|12275.44|0
1620136750000|2021-05-04 13:59:10|12277.45|12277.45|12278.08|12278.08|12278.08|12278.08|12277.45|12277.45|0
1620136760000|2021-05-04 13:59:20|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|0
1620136770000|2021-05-04 13:59:30|12278.84|12278.84|12279.15|12279.15|12279.15|12279.15|12278.84|12278.84|0
1620136780000|2021-05-04 13:59:40|12278.24|12278.24|12279.2|12279.2|12279.2|12279.2|12278.24|12278.24|0
1620136790000|2021-05-04 13:59:50|12279.67|12279.67|12277.27|12277.27|12279.67|12279.67|12276.95|12276.95|0
1620136800000|2021-05-04 14:00:00|12276.95|12276.95|12273.72|12273.72|12277.32|12277.32|12273.53|12273.53|0
1620136810000|2021-05-04 14:00:10|12273.57|12273.57|12270.43|12270.43|12273.82|12273.82|12270.43|12270.43|0
1620136820000|2021-05-04 14:00:20|12270.79|12270.79|12271.49|12271.49|12272.15|12272.15|12270.79|12270.79|0
1620136830000|2021-05-04 14:00:30|12271.05|12271.05|12269.86|12269.86|12271.05|12271.05|12269.86|12269.86|0
1620136840000|2021-05-04 14:00:40|12269.13|12269.13|12269.63|12269.63|12269.63|12269.63|12269.13|12269.13|0
1620136860000|2021-05-04 14:01:00|12270.72|12270.72|12271.5|12271.5|12271.82|12271.82|12270.72|12270.72|0
1620136870000|2021-05-04 14:01:10|12271.67|12271.67|12274.28|12274.28|12274.28|12274.28|12271.67|12271.67|0
1620136880000|2021-05-04 14:01:20|12275.26|12275.26|12276|12276|12276|12276|12275.26|12275.26|0
1620136890000|2021-05-04 14:01:30|12275.68|12275.68|12269.98|12269.98|12275.68|12275.68|12269.98|12269.98|0
1620136910000|2021-05-04 14:01:50|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|0
1620136920000|2021-05-04 14:02:00|12269.66|12269.66|12269.98|12269.98|12269.98|12269.98|12269.66|12269.66|0
1620136930000|2021-05-04 14:02:10|12270.45|12270.45|12270.58|12270.58|12270.58|12270.58|12270.11|12270.11|0
1620136940000|2021-05-04 14:02:20|12270.26|12270.26|12270.24|12270.24|12270.96|12270.96|12270.24|12270.24|0
1620136960000|2021-05-04 14:02:40|12270.69|12270.69|12270.83|12270.83|12270.83|12270.83|12270.69|12270.69|0
1620136970000|2021-05-04 14:02:50|12270.39|12270.39|12270.39|12270.39|12270.39|12270.39|12270.39|12270.39|0
1620136980000|2021-05-04 14:03:00|12270.2|12270.2|12270.92|12270.92|12270.92|12270.92|12270.2|12270.2|0
1620137000000|2021-05-04 14:03:20|12271.08|12271.08|12270.08|12270.08|12271.08|12271.08|12269.72|12269.72|0
1620137010000|2021-05-04 14:03:30|12270.23|12270.23|12270.08|12270.08|12270.31|12270.31|12270.08|12270.08|0
1620137020000|2021-05-04 14:03:40|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|0
1620137030000|2021-05-04 14:03:50|12268.28|12268.28|12268.6|12268.6|12269.23|12269.23|12268.28|12268.28|0
1620137040000|2021-05-04 14:04:00|12269.04|12269.04|12267.12|12267.12|12269.04|12269.04|12267.12|12267.12|0
1620137050000|2021-05-04 14:04:10|12266.93|12266.93|12266.68|12266.68|12267.12|12267.12|12266.68|12266.68|0
1620137060000|2021-05-04 14:04:20|12266.75|12266.75|12265.9|12265.9|12267.57|12267.57|12265.9|12265.9|0
1620137070000|2021-05-04 14:04:30|12266.7|12266.7|12267.21|12267.21|12267.21|12267.21|12266.7|12266.7|0
1620137080000|2021-05-04 14:04:40|12266.41|12266.41|12266.39|12266.39|12266.41|12266.41|12264.94|12264.94|0
1620137090000|2021-05-04 14:04:50|12266.85|12266.85|12266.42|12266.42|12266.85|12266.85|12266.42|12266.42|0
1620137100000|2021-05-04 14:05:00|12266.6|12266.6|12266.25|12266.25|12266.63|12266.63|12266.08|12266.08|0
1620137110000|2021-05-04 14:05:10|12265.93|12265.93|12266.31|12266.31|12266.31|12266.31|12265.93|12265.93|0
1620137120000|2021-05-04 14:05:20|12266.12|12266.12|12265.45|12265.45|12266.2|12266.2|12265.45|12265.45|0
1620137130000|2021-05-04 14:05:30|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|0
1620137140000|2021-05-04 14:05:40|12265.45|12265.45|12265.45|12265.45|12266.27|12266.27|12265.45|12265.45|0
1620137150000|2021-05-04 14:05:50|12266.2|12266.2|12264.57|12264.57|12266.2|12266.2|12264.57|12264.57|0
1620137160000|2021-05-04 14:06:00|12264.76|12264.76|12264.02|12264.02|12264.76|12264.76|12264.02|12264.02|0
1620137170000|2021-05-04 14:06:10|12263.69|12263.69|12263.4|12263.4|12264.26|12264.26|12263.03|12263.03|0
1620137180000|2021-05-04 14:06:20|12263.57|12263.57|12262.16|12262.16|12264.37|12264.37|12262.16|12262.16|0
1620137190000|2021-05-04 14:06:30|12261.82|12261.82|12266.14|12266.14|12266.46|12266.46|12261.82|12261.82|0
1620137200000|2021-05-04 14:06:40|12266.78|12266.78|12270.09|12270.09|12270.09|12270.09|12265.51|12265.51|0
1620137210000|2021-05-04 14:06:50|12270.45|12270.45|12270.69|12270.69|12271.04|12271.04|12270.45|12270.45|0
1620137220000|2021-05-04 14:07:00|12270.83|12270.83|12274.47|12274.47|12274.91|12274.91|12270.83|12270.83|0
1620137230000|2021-05-04 14:07:10|12274.28|12274.28|12273.61|12273.61|12274.61|12274.61|12273.61|12273.61|0
1620137240000|2021-05-04 14:07:20|12274.05|12274.05|12275.98|12275.98|12276.08|12276.08|12274.05|12274.05|0
1620137250000|2021-05-04 14:07:30|12276.12|12276.12|12276.07|12276.07|12276.23|12276.23|12275.91|12275.91|0
1620137260000|2021-05-04 14:07:40|12274.76|12274.76|12273.11|12273.11|12275.23|12275.23|12273.11|12273.11|0
1620137280000|2021-05-04 14:08:00|12273.98|12273.98|12275.59|12275.59|12275.59|12275.59|12273.98|12273.98|0
1620137290000|2021-05-04 14:08:10|12274.79|12274.79|12274.79|12274.79|12274.79|12274.79|12274.79|12274.79|0
1620137300000|2021-05-04 14:08:20|12274.94|12274.94|12274.66|12274.66|12274.94|12274.94|12274.66|12274.66|0
1620137310000|2021-05-04 14:08:30|12274.34|12274.34|12275.11|12275.11|12275.11|12275.11|12274.34|12274.34|0
1620137320000|2021-05-04 14:08:40|12275.57|12275.57|12275.87|12275.87|12275.87|12275.87|12275.57|12275.57|0
1620137330000|2021-05-04 14:08:50|12275.55|12275.55|12276.67|12276.67|12276.67|12276.67|12275.55|12275.55|0
1620137340000|2021-05-04 14:09:00|12276.59|12276.59|12275.79|12275.79|12276.62|12276.62|12274.99|12274.99|0
1620137350000|2021-05-04 14:09:10|12274.85|12274.85|12274.23|12274.23|12274.85|12274.85|12274.23|12274.23|0
1620137370000|2021-05-04 14:09:30|12273.43|12273.43|12273.05|12273.05|12273.43|12273.43|12273.05|12273.05|0
1620137390000|2021-05-04 14:09:50|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|0
1620137400000|2021-05-04 14:10:00|12274.3|12274.3|12269.22|12269.22|12274.3|12274.3|12269.22|12269.22|0
1620137410000|2021-05-04 14:10:10|12268.79|12268.79|12266.33|12266.33|12268.79|12268.79|12266.33|12266.33|0
1620137420000|2021-05-04 14:10:20|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|0
1620137430000|2021-05-04 14:10:30|12265.56|12265.56|12264.82|12264.82|12265.56|12265.56|12264.82|12264.82|0
1620137440000|2021-05-04 14:10:40|12264.71|12264.71|12264.5|12264.5|12264.71|12264.71|12264.38|12264.38|0
1620137450000|2021-05-04 14:10:50|12264.62|12264.62|12264.93|12264.93|12264.93|12264.93|12264.62|12264.62|0
1620137460000|2021-05-04 14:11:00|12265.37|12265.37|12264.93|12264.93|12265.37|12265.37|12264.93|12264.93|0
1620137470000|2021-05-04 14:11:10|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|0
1620137490000|2021-05-04 14:11:30|12264.05|12264.05|12264.72|12264.72|12264.72|12264.72|12264.05|12264.05|0
1620137510000|2021-05-04 14:11:50|12264.27|12264.27|12263.75|12263.75|12264.27|12264.27|12263.75|12263.75|0
1620137520000|2021-05-04 14:12:00|12263.62|12263.62|12263.62|12263.62|12263.62|12263.62|12263.62|12263.62|0
1620137530000|2021-05-04 14:12:10|12262.66|12262.66|12257.41|12257.41|12262.66|12262.66|12256.97|12256.97|0
1620137540000|2021-05-04 14:12:20|12257.21|12257.21|12257.93|12257.93|12257.93|12257.93|12257.13|12257.13|0
1620137550000|2021-05-04 14:12:30|12257.57|12257.57|12258.05|12258.05|12258.05|12258.05|12257.25|12257.25|0
1620137560000|2021-05-04 14:12:40|12257.86|12257.86|12257.67|12257.67|12257.95|12257.95|12257.59|12257.59|0
1620137570000|2021-05-04 14:12:50|12257.53|12257.53|12256.13|12256.13|12257.53|12257.53|12256.13|12256.13|0
1620137580000|2021-05-04 14:13:00|12255.66|12255.66|12254.62|12254.62|12255.66|12255.66|12254.44|12254.44|0
1620137590000|2021-05-04 14:13:10|12253.29|12253.29|12249.46|12249.46|12253.29|12253.29|12249.46|12249.46|0
1620137600000|2021-05-04 14:13:20|12249.32|12249.32|12248.95|12248.95|12249.32|12249.32|12248.95|12248.95|0
1620137610000|2021-05-04 14:13:30|12248.7|12248.7|12247.78|12247.78|12248.7|12248.7|12247.78|12247.78|0
1620137620000|2021-05-04 14:13:40|12246.79|12246.79|12246.68|12246.68|12246.79|12246.79|12246.68|12246.68|0
1620137630000|2021-05-04 14:13:50|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|0
1620137640000|2021-05-04 14:14:00|12245.79|12245.79|12245.6|12245.6|12245.79|12245.79|12245.6|12245.6|0
1620137650000|2021-05-04 14:14:10|12245.48|12245.48|12245.63|12245.63|12245.73|12245.73|12245.36|12245.36|0
1620137660000|2021-05-04 14:14:20|12244.74|12244.74|12244.68|12244.68|12244.74|12244.74|12244.68|12244.68|0
1620137670000|2021-05-04 14:14:30|12245.57|12245.57|12246.33|12246.33|12246.33|12246.33|12245.57|12245.57|0
1620137680000|2021-05-04 14:14:40|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|0
1620137690000|2021-05-04 14:14:50|12246.7|12246.7|12245.73|12245.73|12246.7|12246.7|12245.73|12245.73|0
1620137700000|2021-05-04 14:15:00|12247.33|12247.33|12247.61|12247.61|12247.77|12247.77|12247.33|12247.33|0
1620137710000|2021-05-04 14:15:10|12247.43|12247.43|12243.81|12243.81|12247.43|12247.43|12243.81|12243.81|0
1620137720000|2021-05-04 14:15:20|12243.61|12243.61|12239.23|12239.23|12243.61|12243.61|12239.23|12239.23|0
1620137730000|2021-05-04 14:15:30|12238.93|12238.93|12238.73|12238.73|12238.93|12238.93|12238.73|12238.73|0
1620137740000|2021-05-04 14:15:40|12238.63|12238.63|12238.73|12238.73|12238.73|12238.73|12238.63|12238.63|0
1620137750000|2021-05-04 14:15:50|12238.09|12238.09|12238.32|12238.32|12239.5|12239.5|12237.63|12237.63|0
1620137760000|2021-05-04 14:16:00|12237.87|12237.87|12238.83|12238.83|12238.83|12238.83|12236.02|12236.02|0
1620137770000|2021-05-04 14:16:10|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|0
1620137780000|2021-05-04 14:16:20|12239.38|12239.38|12239.82|12239.82|12239.82|12239.82|12239.38|12239.38|0
1620137790000|2021-05-04 14:16:30|12240.26|12240.26|12240.26|12240.26|12240.26|12240.26|12240.26|12240.26|0
1620137800000|2021-05-04 14:16:40|12240.62|12240.62|12244.33|12244.33|12244.33|12244.33|12240.62|12240.62|0
1620137810000|2021-05-04 14:16:50|12244.48|12244.48|12246.47|12246.47|12246.47|12246.47|12244.48|12244.48|0
1620137820000|2021-05-04 14:17:00|12247.06|12247.06|12249.45|12249.45|12249.45|12249.45|12247.06|12247.06|0
1620137830000|2021-05-04 14:17:10|12249.56|12249.56|12252.03|12252.03|12252.03|12252.03|12249.46|12249.46|0
1620137840000|2021-05-04 14:17:20|12252.6|12252.6|12257.46|12257.46|12257.46|12257.46|12252.6|12252.6|0
1620137850000|2021-05-04 14:17:30|12257.91|12257.91|12263.76|12263.76|12263.76|12263.76|12257.91|12257.91|0
1620137860000|2021-05-04 14:17:40|12264.25|12264.25|12267.81|12267.81|12267.81|12267.81|12264.25|12264.25|0
1620137870000|2021-05-04 14:17:50|12267.65|12267.65|12267.01|12267.01|12267.65|12267.65|12267.01|12267.01|0
1620137880000|2021-05-04 14:18:00|12267.16|12267.16|12267.6|12267.6|12267.6|12267.6|12267.16|12267.16|0
1620137890000|2021-05-04 14:18:10|12267.85|12267.85|12268.01|12268.01|12268.07|12268.07|12267.29|12267.29|0
1620137900000|2021-05-04 14:18:20|12267.87|12267.87|12268.28|12268.28|12268.28|12268.28|12267.87|12267.87|0
1620137910000|2021-05-04 14:18:30|12268.75|12268.75|12269.77|12269.77|12269.77|12269.77|12268.75|12268.75|0
1620137920000|2021-05-04 14:18:40|12270.1|12270.1|12269.99|12269.99|12270.1|12270.1|12269.91|12269.91|0
1620137930000|2021-05-04 14:18:50|12269.55|12269.55|12269.55|12269.55|12269.55|12269.55|12269.55|12269.55|0
1620137940000|2021-05-04 14:19:00|12269.74|12269.74|12270.29|12270.29|12270.29|12270.29|12269.74|12269.74|0
1620137950000|2021-05-04 14:19:10|12270.44|12270.44|12270.88|12270.88|12270.88|12270.88|12270.44|12270.44|0
1620137970000|2021-05-04 14:19:30|12271.81|12271.81|12273.37|12273.37|12273.37|12273.37|12271.81|12271.81|0
1620137980000|2021-05-04 14:19:40|12273.84|12273.84|12273.84|12273.84|12273.84|12273.84|12273.84|12273.84|0
1620137990000|2021-05-04 14:19:50|12273.99|12273.99|12273.99|12273.99|12273.99|12273.99|12273.99|12273.99|0
1620138000000|2021-05-04 14:20:00|12273.55|12273.55|12269.22|12269.22|12273.55|12273.55|12269.22|12269.22|0
1620138010000|2021-05-04 14:20:10|12269.04|12269.04|12266.85|12266.85|12269.04|12269.04|12266.85|12266.85|0
1620138020000|2021-05-04 14:20:20|12266.68|12266.68|12266.18|12266.18|12266.68|12266.68|12266.18|12266.18|0
1620138030000|2021-05-04 14:20:30|12266.35|12266.35|12265.6|12265.6|12266.68|12266.68|12265.6|12265.6|0
1620138040000|2021-05-04 14:20:40|12266.07|12266.07|12266.7|12266.7|12266.7|12266.7|12266.07|12266.07|0
1620138050000|2021-05-04 14:20:50|12267.5|12267.5|12271.32|12271.32|12271.32|12271.32|12267.5|12267.5|0
1620138060000|2021-05-04 14:21:00|12271.51|12271.51|12272.46|12272.46|12272.46|12272.46|12271.51|12271.51|0
1620138070000|2021-05-04 14:21:10|12272.28|12272.28|12273.41|12273.41|12273.41|12273.41|12272.28|12272.28|0
1620138080000|2021-05-04 14:21:20|12273.58|12273.58|12273.82|12273.82|12273.82|12273.82|12273.58|12273.58|0
1620138090000|2021-05-04 14:21:30|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|0
1620138100000|2021-05-04 14:21:40|12273.59|12273.59|12274.39|12274.39|12274.39|12274.39|12273.59|12273.59|0
1620138110000|2021-05-04 14:21:50|12274.53|12274.53|12273.56|12273.56|12274.53|12274.53|12273.56|12273.56|0
1620138120000|2021-05-04 14:22:00|12273.11|12273.11|12271.16|12271.16|12273.11|12273.11|12271.16|12271.16|0
1620138130000|2021-05-04 14:22:10|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|0
1620138140000|2021-05-04 14:22:20|12270.9|12270.9|12270.57|12270.57|12270.9|12270.9|12270.46|12270.46|0
1620138150000|2021-05-04 14:22:30|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|0
1620138160000|2021-05-04 14:22:40|12269.28|12269.28|12269.73|12269.73|12269.73|12269.73|12269.28|12269.28|0
1620138170000|2021-05-04 14:22:50|12270.23|12270.23|12272.9|12272.9|12272.9|12272.9|12270.23|12270.23|0
1620138180000|2021-05-04 14:23:00|12273.27|12273.27|12272.58|12272.58|12273.27|12273.27|12272.58|12272.58|0
1620138190000|2021-05-04 14:23:10|12272.44|12272.44|12272.3|12272.3|12272.44|12272.44|12271.28|12271.28|0
1620138200000|2021-05-04 14:23:20|12272.79|12272.79|12272.79|12272.79|12272.79|12272.79|12272.79|12272.79|0
1620138210000|2021-05-04 14:23:30|12272.48|12272.48|12270.29|12270.29|12272.48|12272.48|12270.07|12270.07|0
1620138220000|2021-05-04 14:23:40|12269.82|12269.82|12270.15|12270.15|12270.95|12270.95|12269.82|12269.82|0
1620138240000|2021-05-04 14:24:00|12270.95|12270.95|12271.86|12271.86|12271.86|12271.86|12270.95|12270.95|0
1620138250000|2021-05-04 14:24:10|12271.94|12271.94|12271.14|12271.14|12271.94|12271.94|12271.14|12271.14|0
1620138260000|2021-05-04 14:24:20|12270.81|12270.81|12270.45|12270.45|12270.81|12270.81|12270.45|12270.45|0
1620138270000|2021-05-04 14:24:30|12271.85|12271.85|12271.31|12271.31|12271.85|12271.85|12271.31|12271.31|0
1620138280000|2021-05-04 14:24:40|12271.68|12271.68|12271.27|12271.27|12271.68|12271.68|12270.82|12270.82|0
1620138290000|2021-05-04 14:24:50|12270.9|12270.9|12270.22|12270.22|12270.9|12270.9|12270.22|12270.22|0
1620138300000|2021-05-04 14:25:00|12270.05|12270.05|12270.61|12270.61|12270.69|12270.69|12270.05|12270.05|0
1620138310000|2021-05-04 14:25:10|12270.96|12270.96|12271.46|12271.46|12271.46|12271.46|12270.96|12270.96|0
1620138320000|2021-05-04 14:25:20|12271.61|12271.61|12271.9|12271.9|12272.07|12272.07|12271.61|12271.61|0
1620138330000|2021-05-04 14:25:30|12273.14|12273.14|12275.3|12275.3|12275.71|12275.71|12273.14|12273.14|0
1620138340000|2021-05-04 14:25:40|12275.55|12275.55|12277.38|12277.38|12277.38|12277.38|12275.55|12275.55|0
1620138350000|2021-05-04 14:25:50|12278.05|12278.05|12277.98|12277.98|12278.05|12278.05|12277.98|12277.98|0
1620138370000|2021-05-04 14:26:10|12278.08|12278.08|12278.21|12278.21|12278.88|12278.88|12278.08|12278.08|0
1620138380000|2021-05-04 14:26:20|12278.66|12278.66|12278.51|12278.51|12278.66|12278.66|12278.51|12278.51|0
1620138390000|2021-05-04 14:26:30|12278.34|12278.34|12278.19|12278.19|12278.34|12278.34|12278.19|12278.19|0
1620138400000|2021-05-04 14:26:40|12278.82|12278.82|12280.34|12280.34|12280.68|12280.68|12278.82|12278.82|0
1620138410000|2021-05-04 14:26:50|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|0
1620138420000|2021-05-04 14:27:00|12280.5|12280.5|12279.85|12279.85|12280.79|12280.79|12279.85|12279.85|0
1620138440000|2021-05-04 14:27:20|12279.41|12279.41|12279.89|12279.89|12279.89|12279.89|12279.22|12279.22|0
1620138450000|2021-05-04 14:27:30|12278.28|12278.28|12278.28|12278.28|12278.28|12278.28|12278.28|12278.28|0
1620138460000|2021-05-04 14:27:40|12278.72|12278.72|12279.97|12279.97|12279.97|12279.97|12278.72|12278.72|0
1620138470000|2021-05-04 14:27:50|12280.29|12280.29|12280.56|12280.56|12280.56|12280.56|12280.29|12280.29|0
1620138480000|2021-05-04 14:28:00|12280.71|12280.71|12281.85|12281.85|12281.85|12281.85|12280.71|12280.71|0
1620138490000|2021-05-04 14:28:10|12282.79|12282.79|12283.42|12283.42|12283.42|12283.42|12282.69|12282.69|0
1620138500000|2021-05-04 14:28:20|12283.89|12283.89|12286.37|12286.37|12286.37|12286.37|12283.89|12283.89|0
1620138510000|2021-05-04 14:28:30|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|0
1620138520000|2021-05-04 14:28:40|12285.53|12285.53|12284.63|12284.63|12285.53|12285.53|12284.63|12284.63|0
1620138530000|2021-05-04 14:28:50|12285.09|12285.09|12285.14|12285.14|12285.14|12285.14|12284.5|12284.5|0
1620138540000|2021-05-04 14:29:00|12283.89|12283.89|12285.37|12285.37|12285.38|12285.38|12283.82|12283.82|0
1620138550000|2021-05-04 14:29:10|12285.7|12285.7|12286.16|12286.16|12286.17|12286.17|12285.7|12285.7|0
1620138560000|2021-05-04 14:29:20|12285.23|12285.23|12284.99|12284.99|12286.26|12286.26|12284.52|12284.52|0
1620138570000|2021-05-04 14:29:30|12285.79|12285.79|12284.59|12284.59|12286.58|12286.58|12284.59|12284.59|0
1620138580000|2021-05-04 14:29:40|12285.06|12285.06|12285.53|12285.53|12285.53|12285.53|12285.06|12285.06|0
1620138590000|2021-05-04 14:29:50|12285.45|12285.45|12286.02|12286.02|12286.02|12286.02|12285.36|12285.36|0
1620138600000|2021-05-04 14:30:00|12286.21|12286.21|12284.01|12284.01|12286.21|12286.21|12283.7|12283.7|0
1620138610000|2021-05-04 14:30:10|12284.48|12284.48|12281.42|12281.42|12284.48|12284.48|12281.42|12281.42|0
1620138620000|2021-05-04 14:30:20|12281.23|12281.23|12282.48|12282.48|12282.48|12282.48|12281.23|12281.23|0
1620138630000|2021-05-04 14:30:30|12281.68|12281.68|12281.57|12281.57|12282.03|12282.03|12281.57|12281.57|0
1620138640000|2021-05-04 14:30:40|12281.13|12281.13|12282.25|12282.25|12282.42|12282.42|12281.13|12281.13|0
1620138650000|2021-05-04 14:30:50|12282.83|12282.83|12282.99|12282.99|12282.99|12282.99|12281.89|12281.89|0
1620138660000|2021-05-04 14:31:00|12282.05|12282.05|12283.65|12283.65|12283.65|12283.65|12281.58|12281.58|0
1620138670000|2021-05-04 14:31:10|12284.12|12284.12|12285.53|12285.53|12285.97|12285.97|12284.12|12284.12|0
1620138680000|2021-05-04 14:31:20|12286|12286|12286.48|12286.48|12286.8|12286.8|12286|12286|0
1620138690000|2021-05-04 14:31:30|12286.16|12286.16|12284.35|12284.35|12286.16|12286.16|12283.89|12283.89|0
1620138700000|2021-05-04 14:31:40|12284.17|12284.17|12283.56|12283.56|12284.17|12284.17|12283.42|12283.42|0
1620138710000|2021-05-04 14:31:50|12282.92|12282.92|12283.24|12283.24|12283.24|12283.24|12282.77|12282.77|0
1620138720000|2021-05-04 14:32:00|12283.71|12283.71|12280.54|12280.54|12283.71|12283.71|12280.54|12280.54|0
1620138730000|2021-05-04 14:32:10|12279.73|12279.73|12280.2|12280.2|12280.2|12280.2|12279.27|12279.27|0
1620138740000|2021-05-04 14:32:20|12280.35|12280.35|12280.82|12280.82|12281.76|12281.76|12280.35|12280.35|0
1620138750000|2021-05-04 14:32:30|12280.63|12280.63|12281.2|12281.2|12281.57|12281.57|12280.63|12280.63|0
1620138760000|2021-05-04 14:32:40|12281.06|12281.06|12280.59|12280.59|12281.06|12281.06|12280.59|12280.59|0
1620138770000|2021-05-04 14:32:50|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|0
1620138780000|2021-05-04 14:33:00|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|0
1620138790000|2021-05-04 14:33:10|12282.03|12282.03|12281.51|12281.51|12282.32|12282.32|12281.38|12281.38|0
1620138800000|2021-05-04 14:33:20|12281.09|12281.09|12275.3|12275.3|12281.09|12281.09|12274.2|12274.2|0
1620138810000|2021-05-04 14:33:30|12275.12|12275.12|12275.3|12275.3|12275.3|12275.3|12275.12|12275.12|0
1620138820000|2021-05-04 14:33:40|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|0
1620138830000|2021-05-04 14:33:50|12273.9|12273.9|12271.91|12271.91|12273.9|12273.9|12271.91|12271.91|0
1620138840000|2021-05-04 14:34:00|12272|12272|12272.11|12272.11|12272.11|12272.11|12272|12272|0
1620138850000|2021-05-04 14:34:10|12271.87|12271.87|12270.89|12270.89|12271.98|12271.98|12270.89|12270.89|0
1620138860000|2021-05-04 14:34:20|12270.57|12270.57|12271.01|12271.01|12271.21|12271.21|12270.57|12270.57|0
1620138870000|2021-05-04 14:34:30|12270.93|12270.93|12272.11|12272.11|12272.11|12272.11|12270.93|12270.93|0
1620138880000|2021-05-04 14:34:40|12271.31|12271.31|12271.94|12271.94|12271.94|12271.94|12271.31|12271.31|0
1620138890000|2021-05-04 14:34:50|12271.48|12271.48|12269.98|12269.98|12271.48|12271.48|12269.79|12269.79|0
1620138900000|2021-05-04 14:35:00|12269.81|12269.81|12269.66|12269.66|12270.48|12270.48|12269.49|12269.49|0
1620138910000|2021-05-04 14:35:10|12269.85|12269.85|12269.4|12269.4|12269.85|12269.85|12269.4|12269.4|0
1620138920000|2021-05-04 14:35:20|12269.25|12269.25|12267.55|12267.55|12269.25|12269.25|12267.55|12267.55|0
1620138930000|2021-05-04 14:35:30|12267.91|12267.91|12266.25|12266.25|12267.91|12267.91|12265.89|12265.89|0
1620138940000|2021-05-04 14:35:40|12266.42|12266.42|12265.78|12265.78|12266.42|12266.42|12265.78|12265.78|0
1620138950000|2021-05-04 14:35:50|12265.59|12265.59|12264.78|12264.78|12265.59|12265.59|12264.78|12264.78|0
1620138960000|2021-05-04 14:36:00|12263.98|12263.98|12264.52|12264.52|12264.52|12264.52|12263.98|12263.98|0
1620138970000|2021-05-04 14:36:10|12264.97|12264.97|12262.47|12262.47|12265.59|12265.59|12262.47|12262.47|0
1620138980000|2021-05-04 14:36:20|12262.66|12262.66|12262.51|12262.51|12262.66|12262.66|12262.42|12262.42|0
1620139000000|2021-05-04 14:36:40|12262.75|12262.75|12260.85|12260.85|12262.87|12262.87|12260.47|12260.47|0
1620139010000|2021-05-04 14:36:50|12261.29|12261.29|12262.2|12262.2|12262.2|12262.2|12261.29|12261.29|0
1620139020000|2021-05-04 14:37:00|12262.05|12262.05|12263.5|12263.5|12263.5|12263.5|12262.05|12262.05|0
1620139030000|2021-05-04 14:37:10|12263.25|12263.25|12266.7|12266.7|12266.7|12266.7|12263.02|12263.02|0
1620139040000|2021-05-04 14:37:20|12266.87|12266.87|12267.8|12267.8|12267.8|12267.8|12266.87|12266.87|0
1620139050000|2021-05-04 14:37:30|12268.3|12268.3|12268.69|12268.69|12268.69|12268.69|12267.62|12267.62|0
1620139060000|2021-05-04 14:37:40|12267.89|12267.89|12267.25|12267.25|12267.89|12267.89|12267.25|12267.25|0
1620139070000|2021-05-04 14:37:50|12267.18|12267.18|12267.21|12267.21|12267.58|12267.58|12267.18|12267.18|0
1620139080000|2021-05-04 14:38:00|12266.83|12266.83|12266.13|12266.13|12266.83|12266.83|12266.13|12266.13|0
1620139100000|2021-05-04 14:38:20|12265.99|12265.99|12265.52|12265.52|12265.99|12265.99|12265.52|12265.52|0
1620139120000|2021-05-04 14:38:40|12264.72|12264.72|12264.09|12264.09|12264.72|12264.72|12264.09|12264.09|0
1620139130000|2021-05-04 14:38:50|12264.45|12264.45|12264.47|12264.47|12264.55|12264.55|12264.45|12264.45|0
1620139140000|2021-05-04 14:39:00|12265.27|12265.27|12264.76|12264.76|12265.27|12265.27|12264.47|12264.47|0
1620139150000|2021-05-04 14:39:10|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|0
1620139160000|2021-05-04 14:39:20|12265.35|12265.35|12267.32|12267.32|12267.32|12267.32|12265.35|12265.35|0
1620139170000|2021-05-04 14:39:30|12267.69|12267.69|12270.04|12270.04|12270.04|12270.04|12267.69|12267.69|0
1620139180000|2021-05-04 14:39:40|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|0
1620139190000|2021-05-04 14:39:50|12270.65|12270.65|12271.26|12271.26|12271.26|12271.26|12270.65|12270.65|0
1620139200000|2021-05-04 14:40:00|12271.45|12271.45|12274.17|12274.17|12274.17|12274.17|12271.45|12271.45|0
1620139210000|2021-05-04 14:40:10|12274.63|12274.63|12277.31|12277.31|12277.31|12277.31|12274.63|12274.63|0
1620139220000|2021-05-04 14:40:20|12278.2|12278.2|12277.73|12277.73|12278.35|12278.35|12277.73|12277.73|0
1620139230000|2021-05-04 14:40:30|12277.67|12277.67|12277.6|12277.6|12278.23|12278.23|12277.5|12277.5|0
1620139240000|2021-05-04 14:40:40|12278.47|12278.47|12278.58|12278.58|12278.67|12278.67|12278.47|12278.47|0
1620139250000|2021-05-04 14:40:50|12278.42|12278.42|12279.3|12279.3|12279.3|12279.3|12278.42|12278.42|0
1620139260000|2021-05-04 14:41:00|12278.83|12278.83|12281.51|12281.51|12281.51|12281.51|12278.64|12278.64|0
1620139270000|2021-05-04 14:41:10|12281.83|12281.83|12281.19|12281.19|12281.83|12281.83|12281.19|12281.19|0
1620139280000|2021-05-04 14:41:20|12281.01|12281.01|12279.88|12279.88|12281.01|12281.01|12279.88|12279.88|0
1620139290000|2021-05-04 14:41:30|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|0
1620139300000|2021-05-04 14:41:40|12279.77|12279.77|12278.41|12278.41|12279.77|12279.77|12278.41|12278.41|0
1620139310000|2021-05-04 14:41:50|12278.19|12278.19|12278.37|12278.37|12278.37|12278.37|12278.19|12278.19|0
1620139320000|2021-05-04 14:42:00|12278.62|12278.62|12274.59|12274.59|12278.98|12278.98|12274.59|12274.59|0
1620139330000|2021-05-04 14:42:10|12274.4|12274.4|12274.51|12274.51|12274.72|12274.72|12274.19|12274.19|0
1620139350000|2021-05-04 14:42:30|12274.82|12274.82|12276.77|12276.77|12276.77|12276.77|12274.82|12274.82|0
1620139360000|2021-05-04 14:42:40|12276.33|12276.33|12278.02|12278.02|12278.02|12278.02|12276.33|12276.33|0
1620139370000|2021-05-04 14:42:50|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|12278.11|0
1620139380000|2021-05-04 14:43:00|12278.3|12278.3|12277.86|12277.86|12278.3|12278.3|12277.86|12277.86|0
1620139390000|2021-05-04 14:43:10|12278.01|12278.01|12278.74|12278.74|12278.74|12278.74|12278.01|12278.01|0
1620139400000|2021-05-04 14:43:20|12278.42|12278.42|12278.9|12278.9|12278.9|12278.9|12278.42|12278.42|0
1620139410000|2021-05-04 14:43:30|12278.58|12278.58|12278.12|12278.12|12278.58|12278.58|12277.92|12277.92|0
1620139420000|2021-05-04 14:43:40|12278.48|12278.48|12279.89|12279.89|12280.23|12280.23|12278.48|12278.48|0
1620139430000|2021-05-04 14:43:50|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|0
1620139440000|2021-05-04 14:44:00|12279.41|12279.41|12279.76|12279.76|12279.86|12279.86|12279.41|12279.41|0
1620139460000|2021-05-04 14:44:20|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|0
1620139470000|2021-05-04 14:44:30|12280.42|12280.42|12280.3|12280.3|12280.42|12280.42|12280.3|12280.3|0
1620139480000|2021-05-04 14:44:40|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|0
1620139490000|2021-05-04 14:44:50|12279.76|12279.76|12278.72|12278.72|12279.76|12279.76|12278.55|12278.55|0
1620139500000|2021-05-04 14:45:00|12278.95|12278.95|12278.52|12278.52|12278.99|12278.99|12278.52|12278.52|0
1620139510000|2021-05-04 14:45:10|12278.16|12278.16|12277.85|12277.85|12278.17|12278.17|12277.85|12277.85|0
1620139520000|2021-05-04 14:45:20|12277.49|12277.49|12276.85|12276.85|12277.49|12277.49|12276.85|12276.85|0
1620139540000|2021-05-04 14:45:40|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|0
1620139550000|2021-05-04 14:45:50|12275.67|12275.67|12276.53|12276.53|12277.08|12277.08|12275.67|12275.67|0
1620139560000|2021-05-04 14:46:00|12276.16|12276.16|12273.72|12273.72|12276.16|12276.16|12273.72|12273.72|0
1620139570000|2021-05-04 14:46:10|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.55|12273.55|0
1620139580000|2021-05-04 14:46:20|12273.75|12273.75|12270.41|12270.41|12273.75|12273.75|12270.41|12270.41|0
1620139590000|2021-05-04 14:46:30|12269.97|12269.97|12270.77|12270.77|12270.77|12270.77|12269.97|12269.97|0
1620139600000|2021-05-04 14:46:40|12270.46|12270.46|12270.92|12270.92|12270.92|12270.92|12270.46|12270.46|0
1620139610000|2021-05-04 14:46:50|12270.48|12270.48|12270.43|12270.43|12270.48|12270.48|12269.49|12269.49|0
1620139620000|2021-05-04 14:47:00|12269.75|12269.75|12268.77|12268.77|12269.75|12269.75|12268.77|12268.77|0
1620139630000|2021-05-04 14:47:10|12268.97|12268.97|12266.38|12266.38|12268.97|12268.97|12266.38|12266.38|0
1620139640000|2021-05-04 14:47:20|12265.94|12265.94|12266.05|12266.05|12266.05|12266.05|12265.62|12265.62|0
1620139650000|2021-05-04 14:47:30|12266.39|12266.39|12266.36|12266.36|12266.39|12266.39|12266.19|12266.19|0
1620139660000|2021-05-04 14:47:40|12266.83|12266.83|12264.66|12264.66|12266.83|12266.83|12264.66|12264.66|0
1620139670000|2021-05-04 14:47:50|12265|12265|12266.07|12266.07|12266.07|12266.07|12265|12265|0
1620139680000|2021-05-04 14:48:00|12265.69|12265.69|12264.69|12264.69|12265.69|12265.69|12264.52|12264.52|0
1620139690000|2021-05-04 14:48:10|12265.16|12265.16|12266.04|12266.04|12266.04|12266.04|12265.16|12265.16|0
1620139700000|2021-05-04 14:48:20|12265.57|12265.57|12265.01|12265.01|12265.57|12265.57|12264.63|12264.63|0
1620139710000|2021-05-04 14:48:30|12264.85|12264.85|12264.97|12264.97|12265.48|12265.48|12264.85|12264.85|0
1620139720000|2021-05-04 14:48:40|12265.33|12265.33|12265.88|12265.88|12265.88|12265.88|12265.33|12265.33|0
1620139730000|2021-05-04 14:48:50|12265.58|12265.58|12260.76|12260.76|12265.58|12265.58|12260.76|12260.76|0
1620139740000|2021-05-04 14:49:00|12261.12|12261.12|12261.95|12261.95|12261.95|12261.95|12261.12|12261.12|0
1620139750000|2021-05-04 14:49:10|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|0
1620139760000|2021-05-04 14:49:20|12263.08|12263.08|12263.95|12263.95|12263.95|12263.95|12263.08|12263.08|0
1620139770000|2021-05-04 14:49:30|12263.79|12263.79|12263.62|12263.62|12263.79|12263.79|12263.62|12263.62|0
1620139800000|2021-05-04 14:50:00|12263.5|12263.5|12262.19|12262.19|12263.5|12263.5|12262.07|12262.07|0
1620139810000|2021-05-04 14:50:10|12262.02|12262.02|12260.91|12260.91|12262.02|12262.02|12260.91|12260.91|0
1620139820000|2021-05-04 14:50:20|12260.66|12260.66|12257.17|12257.17|12260.66|12260.66|12257.17|12257.17|0
1620139830000|2021-05-04 14:50:30|12256.7|12256.7|12256.62|12256.62|12257.05|12257.05|12255.9|12255.9|0
1620139840000|2021-05-04 14:50:40|12255.58|12255.58|12255.62|12255.62|12255.77|12255.77|12255.43|12255.43|0
1620139850000|2021-05-04 14:50:50|12255.15|12255.15|12254.5|12254.5|12255.43|12255.43|12254.5|12254.5|0
1620139860000|2021-05-04 14:51:00|12254.7|12254.7|12255.8|12255.8|12256.06|12256.06|12254.47|12254.47|0
1620139870000|2021-05-04 14:51:10|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|0
1620139880000|2021-05-04 14:51:20|12257.22|12257.22|12257.84|12257.84|12258.35|12258.35|12257.22|12257.22|0
1620139890000|2021-05-04 14:51:30|12258.3|12258.3|12258.3|12258.3|12258.3|12258.3|12258.3|12258.3|0
1620139900000|2021-05-04 14:51:40|12258.4|12258.4|12257.94|12257.94|12258.57|12258.57|12257.94|12257.94|0
1620139910000|2021-05-04 14:51:50|12258.4|12258.4|12257.94|12257.94|12258.4|12258.4|12257.94|12257.94|0
1620139920000|2021-05-04 14:52:00|12257.81|12257.81|12256.29|12256.29|12257.81|12257.81|12256.29|12256.29|0
1620139930000|2021-05-04 14:52:10|12256.76|12256.76|12254.06|12254.06|12256.76|12256.76|12254.02|12254.02|0
1620139940000|2021-05-04 14:52:20|12253.18|12253.18|12252.58|12252.58|12253.65|12253.65|12252.38|12252.38|0
1620139950000|2021-05-04 14:52:30|12252.38|12252.38|12252.53|12252.53|12252.85|12252.85|12252.38|12252.38|0
1620139960000|2021-05-04 14:52:40|12252.37|12252.37|12252.84|12252.84|12252.84|12252.84|12252.37|12252.37|0
1620139970000|2021-05-04 14:52:50|12253.3|12253.3|12252.71|12252.71|12253.3|12253.3|12252.71|12252.71|0
1620139980000|2021-05-04 14:53:00|12253.08|12253.08|12254.48|12254.48|12254.48|12254.48|12253.08|12253.08|0
1620139990000|2021-05-04 14:53:10|12254.39|12254.39|12252.2|12252.2|12255.19|12255.19|12252.2|12252.2|0
1620140000000|2021-05-04 14:53:20|12252.11|12252.11|12253.04|12253.04|12253.04|12253.04|12252.11|12252.11|0
1620140010000|2021-05-04 14:53:30|12252.11|12252.11|12251.19|12251.19|12252.11|12252.11|12251.19|12251.19|0
1620140020000|2021-05-04 14:53:40|12251.55|12251.55|12251.22|12251.22|12251.55|12251.55|12251.22|12251.22|0
1620140030000|2021-05-04 14:53:50|12251.54|12251.54|12251.42|12251.42|12251.54|12251.54|12251.25|12251.25|0
1620140040000|2021-05-04 14:54:00|12251.58|12251.58|12251.79|12251.79|12251.79|12251.79|12251.58|12251.58|0
1620140050000|2021-05-04 14:54:10|12252.16|12252.16|12252.16|12252.16|12252.16|12252.16|12252.16|12252.16|0
1620140060000|2021-05-04 14:54:20|12251.93|12251.93|12252.1|12252.1|12252.3|12252.3|12251.93|12251.93|0
1620140070000|2021-05-04 14:54:30|12251.29|12251.29|12247.48|12247.48|12251.29|12251.29|12247.01|12247.01|0
1620140080000|2021-05-04 14:54:40|12247.95|12247.95|12247.61|12247.61|12247.95|12247.95|12247.61|12247.61|0
1620140090000|2021-05-04 14:54:50|12246|12246|12245.91|12245.91|12246.57|12246.57|12245.91|12245.91|0
1620140100000|2021-05-04 14:55:00|12245.74|12245.74|12246.12|12246.12|12246.12|12246.12|12245.74|12245.74|0
1620140110000|2021-05-04 14:55:10|12246.56|12246.56|12248.96|12248.96|12248.96|12248.96|12246.56|12246.56|0
1620140120000|2021-05-04 14:55:20|12248.8|12248.8|12249|12249|12249.71|12249.71|12248.8|12248.8|0
1620140130000|2021-05-04 14:55:30|12248.81|12248.81|12247.74|12247.74|12248.81|12248.81|12247.36|12247.36|0
1620140140000|2021-05-04 14:55:40|12248.2|12248.2|12248.69|12248.69|12248.69|12248.69|12248.2|12248.2|0
1620140150000|2021-05-04 14:55:50|12248.88|12248.88|12248.88|12248.88|12249.26|12249.26|12248.88|12248.88|0
1620140160000|2021-05-04 14:56:00|12248.69|12248.69|12248.84|12248.84|12248.84|12248.84|12248.65|12248.65|0
1620140170000|2021-05-04 14:56:10|12249.21|12249.21|12249.47|12249.47|12249.55|12249.55|12249.21|12249.21|0
1620140180000|2021-05-04 14:56:20|12249.77|12249.77|12249.59|12249.59|12249.96|12249.96|12249.59|12249.59|0
1620140190000|2021-05-04 14:56:30|12249.12|12249.12|12248.88|12248.88|12249.35|12249.35|12248.74|12248.74|0
1620140200000|2021-05-04 14:56:40|12248.56|12248.56|12248.12|12248.12|12248.56|12248.56|12248.12|12248.12|0
1620140210000|2021-05-04 14:56:50|12248.29|12248.29|12247.82|12247.82|12248.29|12248.29|12247.55|12247.55|0
1620140220000|2021-05-04 14:57:00|12247.42|12247.42|12247.94|12247.94|12247.94|12247.94|12247.42|12247.42|0
1620140230000|2021-05-04 14:57:10|12248.11|12248.11|12248.43|12248.43|12248.43|12248.43|12247.94|12247.94|0
1620140240000|2021-05-04 14:57:20|12248.54|12248.54|12248.54|12248.54|12248.54|12248.54|12248.54|12248.54|0
1620140250000|2021-05-04 14:57:30|12248.35|12248.35|12248.04|12248.04|12248.35|12248.35|12248.04|12248.04|0
1620140260000|2021-05-04 14:57:40|12247.85|12247.85|12248.03|12248.03|12248.35|12248.35|12247.85|12247.85|0
1620140280000|2021-05-04 14:58:00|12247.09|12247.09|12246.87|12246.87|12247.09|12247.09|12246.34|12246.34|0
1620140290000|2021-05-04 14:58:10|12246.57|12246.57|12246.72|12246.72|12246.72|12246.72|12246.35|12246.35|0
1620140300000|2021-05-04 14:58:20|12246.89|12246.89|12246.22|12246.22|12246.89|12246.89|12246.22|12246.22|0
1620140310000|2021-05-04 14:58:30|12245.86|12245.86|12245.09|12245.09|12245.86|12245.86|12244.95|12244.95|0
1620140320000|2021-05-04 14:58:40|12244.93|12244.93|12244.78|12244.78|12244.93|12244.93|12244.61|12244.61|0
1620140330000|2021-05-04 14:58:50|12244.58|12244.58|12244.7|12244.7|12244.7|12244.7|12244.51|12244.51|0
1620140340000|2021-05-04 14:59:00|12244.26|12244.26|12244.25|12244.25|12244.26|12244.26|12243.81|12243.81|0
1620140350000|2021-05-04 14:59:10|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.25|12244.25|0
1620140360000|2021-05-04 14:59:20|12244.57|12244.57|12244.88|12244.88|12244.88|12244.88|12244.01|12244.01|0
1620140370000|2021-05-04 14:59:30|12245.69|12245.69|12246.32|12246.32|12246.32|12246.32|12245.5|12245.5|0
1620140380000|2021-05-04 14:59:40|12246.77|12246.77|12245.45|12245.45|12246.77|12246.77|12245.45|12245.45|0
1620140390000|2021-05-04 14:59:50|12245.3|12245.3|12244.8|12244.8|12245.3|12245.3|12244.5|12244.5|0
1620140400000|2021-05-04 15:00:00|12244.43|12244.43|12242.7|12242.7|12244.43|12244.43|12242.7|12242.7|0
1620140410000|2021-05-04 15:00:10|12242.32|12242.32|12236.07|12236.07|12242.32|12242.32|12236.07|12236.07|0
1620140420000|2021-05-04 15:00:20|12236.38|12236.38|12235.27|12235.27|12236.38|12236.38|12235.27|12235.27|0
1620140430000|2021-05-04 15:00:30|12234.83|12234.83|12234.71|12234.71|12234.83|12234.83|12234.63|12234.63|0
1620140440000|2021-05-04 15:00:40|12234.26|12234.26|12234.38|12234.38|12234.38|12234.38|12234.26|12234.26|0
1620140450000|2021-05-04 15:00:50|12233.91|12233.91|12233.85|12233.85|12233.91|12233.91|12233.71|12233.71|0
1620140460000|2021-05-04 15:01:00|12233.4|12233.4|12233.44|12233.44|12233.58|12233.58|12233.4|12233.4|0
1620140470000|2021-05-04 15:01:10|12232.57|12232.57|12232.45|12232.45|12232.57|12232.57|12232.45|12232.45|0
1620140480000|2021-05-04 15:01:20|12232.3|12232.3|12231.38|12231.38|12232.3|12232.3|12231.38|12231.38|0
1620140490000|2021-05-04 15:01:30|12231.69|12231.69|12231.69|12231.69|12231.69|12231.69|12231.69|12231.69|0
1620140500000|2021-05-04 15:01:40|12231.98|12231.98|12233.43|12233.43|12233.43|12233.43|12231.98|12231.98|0
1620140510000|2021-05-04 15:01:50|12232.96|12232.96|12234.86|12234.86|12234.86|12234.86|12232.72|12232.72|0
1620140520000|2021-05-04 15:02:00|12235.3|12235.3|12236.41|12236.41|12236.41|12236.41|12235.3|12235.3|0
1620140530000|2021-05-04 15:02:10|12236.86|12236.86|12237.46|12237.46|12237.77|12237.77|12236.86|12236.86|0
1620140540000|2021-05-04 15:02:20|12237.31|12237.31|12237.52|12237.52|12237.82|12237.82|12236.99|12236.99|0
1620140550000|2021-05-04 15:02:30|12237.34|12237.34|12238.2|12238.2|12238.35|12238.35|12237.34|12237.34|0
1620140560000|2021-05-04 15:02:40|12238.01|12238.01|12237.82|12237.82|12238.13|12238.13|12237.82|12237.82|0
1620140570000|2021-05-04 15:02:50|12238.19|12238.19|12238.44|12238.44|12238.62|12238.62|12238.19|12238.19|0
1620140580000|2021-05-04 15:03:00|12237.99|12237.99|12236.92|12236.92|12237.99|12237.99|12236.92|12236.92|0
1620140590000|2021-05-04 15:03:10|12235.98|12235.98|12234.74|12234.74|12235.98|12235.98|12234.74|12234.74|0
1620140600000|2021-05-04 15:03:20|12234.66|12234.66|12234.64|12234.64|12234.66|12234.66|12234.49|12234.49|0
1620140610000|2021-05-04 15:03:30|12233.92|12233.92|12233.92|12233.92|12233.92|12233.92|12233.92|12233.92|0
1620140620000|2021-05-04 15:03:40|12233.77|12233.77|12232.44|12232.44|12233.77|12233.77|12232.44|12232.44|0
1620140630000|2021-05-04 15:03:50|12232.33|12232.33|12232.33|12232.33|12232.33|12232.33|12232.33|12232.33|0
1620140640000|2021-05-04 15:04:00|12231.95|12231.95|12230.91|12230.91|12231.95|12231.95|12230.91|12230.91|0
1620140650000|2021-05-04 15:04:10|12231.08|12231.08|12231.23|12231.23|12231.23|12231.23|12231.08|12231.08|0
1620140660000|2021-05-04 15:04:20|12231.15|12231.15|12230.62|12230.62|12231.15|12231.15|12230.62|12230.62|0
1620140670000|2021-05-04 15:04:30|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|0
1620140680000|2021-05-04 15:04:40|12230.64|12230.64|12229.43|12229.43|12230.64|12230.64|12229.43|12229.43|0
1620140690000|2021-05-04 15:04:50|12229.1|12229.1|12228.87|12228.87|12229.1|12229.1|12228.87|12228.87|0
1620140700000|2021-05-04 15:05:00|12229.5|12229.5|12229.35|12229.35|12229.67|12229.67|12229.35|12229.35|0
1620140710000|2021-05-04 15:05:10|12228.99|12228.99|12224.9|12224.9|12228.99|12228.99|12224.9|12224.9|0
1620140720000|2021-05-04 15:05:20|12225.1|12225.1|12222.75|12222.75|12225.1|12225.1|12222.75|12222.75|0
1620140730000|2021-05-04 15:05:30|12223.22|12223.22|12218.97|12218.97|12223.22|12223.22|12218.97|12218.97|0
1620140740000|2021-05-04 15:05:40|12218.88|12218.88|12216.3|12216.3|12219.55|12219.55|12216.19|12216.19|0
1620140750000|2021-05-04 15:05:50|12215.85|12215.85|12215.9|12215.9|12216.33|12216.33|12215.85|12215.85|0
1620140760000|2021-05-04 15:06:00|12216.7|12216.7|12215.88|12215.88|12216.7|12216.7|12215.88|12215.88|0
1620140770000|2021-05-04 15:06:10|12216.28|12216.28|12216.16|12216.16|12216.28|12216.28|12216.16|12216.16|0
1620140780000|2021-05-04 15:06:20|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|0
1620140790000|2021-05-04 15:06:30|12215.38|12215.38|12213.39|12213.39|12215.38|12215.38|12213.39|12213.39|0
1620140800000|2021-05-04 15:06:40|12213.03|12213.03|12214.03|12214.03|12214.03|12214.03|12213.03|12213.03|0
1620140810000|2021-05-04 15:06:50|12213.91|12213.91|12213.95|12213.95|12214.95|12214.95|12213.91|12213.91|0
1620140820000|2021-05-04 15:07:00|12213.62|12213.62|12214.84|12214.84|12215.15|12215.15|12213.62|12213.62|0
1620140830000|2021-05-04 15:07:10|12215.22|12215.22|12215.25|12215.25|12215.37|12215.37|12214.83|12214.83|0
1620140840000|2021-05-04 15:07:20|12215.55|12215.55|12215.42|12215.42|12215.55|12215.55|12215.22|12215.22|0
1620140850000|2021-05-04 15:07:30|12215.25|12215.25|12215.85|12215.85|12215.85|12215.85|12215.25|12215.25|0
1620140860000|2021-05-04 15:07:40|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1620140880000|2021-05-04 15:08:00|12215.06|12215.06|12214.62|12214.62|12215.06|12215.06|12214.62|12214.62|0
1620140890000|2021-05-04 15:08:10|12214.81|12214.81|12214.45|12214.45|12214.81|12214.81|12214.45|12214.45|0
1620140900000|2021-05-04 15:08:20|12213.98|12213.98|12212.76|12212.76|12213.98|12213.98|12212.76|12212.76|0
1620140910000|2021-05-04 15:08:30|12211.86|12211.86|12210.41|12210.41|12211.86|12211.86|12210.41|12210.41|0
1620140920000|2021-05-04 15:08:40|12210.3|12210.3|12209.69|12209.69|12210.3|12210.3|12209.69|12209.69|0
1620140930000|2021-05-04 15:08:50|12209.57|12209.57|12208.76|12208.76|12209.57|12209.57|12208.69|12208.69|0
1620140940000|2021-05-04 15:09:00|12208.93|12208.93|12208.91|12208.91|12209.24|12209.24|12208.44|12208.44|0
1620140950000|2021-05-04 15:09:10|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|0
1620140960000|2021-05-04 15:09:20|12207.62|12207.62|12207.3|12207.3|12207.62|12207.62|12207.3|12207.3|0
1620140970000|2021-05-04 15:09:30|12207.11|12207.11|12208.22|12208.22|12208.22|12208.22|12206.93|12206.93|0
1620140980000|2021-05-04 15:09:40|12207.75|12207.75|12207.56|12207.56|12207.75|12207.75|12207.56|12207.56|0
1620140990000|2021-05-04 15:09:50|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|0
1620141000000|2021-05-04 15:10:00|12207.19|12207.19|12206.54|12206.54|12207.19|12207.19|12205.74|12205.74|0
1620141010000|2021-05-04 15:10:10|12205.29|12205.29|12204.88|12204.88|12205.29|12205.29|12204.49|12204.49|0
1620141020000|2021-05-04 15:10:20|12205.24|12205.24|12203.61|12203.61|12205.24|12205.24|12203.61|12203.61|0
1620141030000|2021-05-04 15:10:30|12203.27|12203.27|12202.7|12202.7|12203.27|12203.27|12202.7|12202.7|0
1620141040000|2021-05-04 15:10:40|12201.9|12201.9|12200.5|12200.5|12201.9|12201.9|12200.39|12200.39|0
1620141050000|2021-05-04 15:10:50|12200.59|12200.59|12200.15|12200.15|12201.07|12201.07|12200.15|12200.15|0
1620141060000|2021-05-04 15:11:00|12200.37|12200.37|12199.32|12199.32|12200.37|12200.37|12199.32|12199.32|0
1620141070000|2021-05-04 15:11:10|12199.14|12199.14|12199.11|12199.11|12199.2|12199.2|12199.02|12199.02|0
1620141080000|2021-05-04 15:11:20|12197.51|12197.51|12195.65|12195.65|12198.31|12198.31|12195.65|12195.65|0
1620141090000|2021-05-04 15:11:30|12195.53|12195.53|12195.76|12195.76|12196.23|12196.23|12195.02|12195.02|0
1620141100000|2021-05-04 15:11:40|12196.2|12196.2|12196.53|12196.53|12196.53|12196.53|12196.2|12196.2|0
1620141110000|2021-05-04 15:11:50|12195.73|12195.73|12194.41|12194.41|12195.73|12195.73|12194.41|12194.41|0
1620141120000|2021-05-04 15:12:00|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|0
1620141130000|2021-05-04 15:12:10|12195.65|12195.65|12195.18|12195.18|12195.99|12195.99|12195.18|12195.18|0
1620141140000|2021-05-04 15:12:20|12195.01|12195.01|12198.1|12198.1|12198.58|12198.58|12195.01|12195.01|0
1620141150000|2021-05-04 15:12:30|12197.65|12197.65|12196.2|12196.2|12197.65|12197.65|12196.2|12196.2|0
1620141160000|2021-05-04 15:12:40|12195.86|12195.86|12193.17|12193.17|12195.86|12195.86|12193.17|12193.17|0
1620141170000|2021-05-04 15:12:50|12192.99|12192.99|12194.18|12194.18|12194.33|12194.33|12192.99|12192.99|0
1620141180000|2021-05-04 15:13:00|12194.62|12194.62|12191.96|12191.96|12194.62|12194.62|12191.78|12191.78|0
1620141190000|2021-05-04 15:13:10|12192.4|12192.4|12192.4|12192.4|12192.4|12192.4|12192.4|12192.4|0
1620141200000|2021-05-04 15:13:20|12192.58|12192.58|12192.3|12192.3|12192.58|12192.58|12191.34|12191.34|0
1620141210000|2021-05-04 15:13:30|12193.19|12193.19|12190.8|12190.8|12193.19|12193.19|12190.59|12190.59|0
1620141220000|2021-05-04 15:13:40|12190.65|12190.65|12190.65|12190.65|12190.65|12190.65|12190.65|12190.65|0
1620141230000|2021-05-04 15:13:50|12191.1|12191.1|12191.18|12191.18|12192.44|12192.44|12191.1|12191.1|0
1620141240000|2021-05-04 15:14:00|12190.74|12190.74|12186.71|12186.71|12190.74|12190.74|12186.71|12186.71|0
1620141250000|2021-05-04 15:14:10|12186.39|12186.39|12185.77|12185.77|12186.39|12186.39|12185.53|12185.53|0
1620141260000|2021-05-04 15:14:20|12186.21|12186.21|12187.71|12187.71|12187.71|12187.71|12186.21|12186.21|0
1620141270000|2021-05-04 15:14:30|12187.88|12187.88|12188.2|12188.2|12188.2|12188.2|12187.88|12187.88|0
1620141280000|2021-05-04 15:14:40|12188.44|12188.44|12187.09|12187.09|12188.44|12188.44|12186.58|12186.58|0
1620141290000|2021-05-04 15:14:50|12187|12187|12185.21|12185.21|12187|12187|12184.74|12184.74|0
1620141300000|2021-05-04 15:15:00|12185.12|12185.12|12187.03|12187.03|12187.22|12187.22|12185.04|12185.04|0
1620141310000|2021-05-04 15:15:10|12186.74|12186.74|12187.42|12187.42|12187.42|12187.42|12186.74|12186.74|0
1620141320000|2021-05-04 15:15:20|12188.22|12188.22|12188.39|12188.39|12188.39|12188.39|12188.02|12188.02|0
1620141330000|2021-05-04 15:15:30|12188.21|12188.21|12188.09|12188.09|12188.21|12188.21|12187.19|12187.19|0
1620141340000|2021-05-04 15:15:40|12186.48|12186.48|12187.19|12187.19|12187.19|12187.19|12186.39|12186.39|0
1620141350000|2021-05-04 15:15:50|12186.87|12186.87|12185.9|12185.9|12187.02|12187.02|12185.9|12185.9|0
1620141360000|2021-05-04 15:16:00|12186.21|12186.21|12185.79|12185.79|12186.53|12186.53|12185.2|12185.2|0
1620141370000|2021-05-04 15:16:10|12186.02|12186.02|12185.77|12185.77|12186.03|12186.03|12185.69|12185.69|0
1620141380000|2021-05-04 15:16:20|12185.93|12185.93|12184.85|12184.85|12185.93|12185.93|12184.85|12184.85|0
1620141390000|2021-05-04 15:16:30|12185.65|12185.65|12186.54|12186.54|12186.54|12186.54|12185.65|12185.65|0
1620141400000|2021-05-04 15:16:40|12186.61|12186.61|12186.84|12186.84|12186.84|12186.84|12186.61|12186.61|0
1620141410000|2021-05-04 15:16:50|12186.99|12186.99|12186.47|12186.47|12186.99|12186.99|12186.47|12186.47|0
1620141420000|2021-05-04 15:17:00|12186.38|12186.38|12186.16|12186.16|12186.47|12186.47|12186.16|12186.16|0
1620141430000|2021-05-04 15:17:10|12185.97|12185.97|12185.8|12185.8|12185.97|12185.97|12185.8|12185.8|0
1620141440000|2021-05-04 15:17:20|12186.53|12186.53|12186.3|12186.3|12186.86|12186.86|12186.3|12186.3|0
1620141450000|2021-05-04 15:17:30|12185.5|12185.5|12185.5|12185.5|12185.5|12185.5|12185.5|12185.5|0
1620141460000|2021-05-04 15:17:40|12185.06|12185.06|12185.5|12185.5|12185.5|12185.5|12185.06|12185.06|0
1620141470000|2021-05-04 15:17:50|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|0
1620141480000|2021-05-04 15:18:00|12184.81|12184.81|12186.32|12186.32|12186.42|12186.42|12184.81|12184.81|0
1620141490000|2021-05-04 15:18:10|12185.52|12185.52|12186.32|12186.32|12186.65|12186.65|12185.52|12185.52|0
1620141500000|2021-05-04 15:18:20|12186.45|12186.45|12187.41|12187.41|12187.77|12187.77|12186.09|12186.09|0
1620141510000|2021-05-04 15:18:30|12186.94|12186.94|12184.68|12184.68|12186.94|12186.94|12184.68|12184.68|0
1620141520000|2021-05-04 15:18:40|12185.48|12185.48|12183.05|12183.05|12185.48|12185.48|12183.05|12183.05|0
1620141530000|2021-05-04 15:18:50|12182.81|12182.81|12182.44|12182.44|12182.81|12182.81|12182.44|12182.44|0
1620141540000|2021-05-04 15:19:00|12182.31|12182.31|12180.38|12180.38|12182.31|12182.31|12180.19|12180.19|0
1620141550000|2021-05-04 15:19:10|12181.98|12181.98|12183.32|12183.32|12183.32|12183.32|12181.98|12181.98|0
1620141560000|2021-05-04 15:19:20|12183.05|12183.05|12182.46|12182.46|12183.42|12183.42|12182.36|12182.36|0
1620141570000|2021-05-04 15:19:30|12182.65|12182.65|12183.06|12183.06|12183.54|12183.54|12182.65|12182.65|0
1620141580000|2021-05-04 15:19:40|12183.15|12183.15|12184.41|12184.41|12184.41|12184.41|12183.15|12183.15|0
1620141590000|2021-05-04 15:19:50|12184.85|12184.85|12183.61|12183.61|12184.85|12184.85|12183.61|12183.61|0
1620141600000|2021-05-04 15:20:00|12184|12184|12184.3|12184.3|12184.52|12184.52|12182.92|12182.92|0
1620141610000|2021-05-04 15:20:10|12184.77|12184.77|12188.55|12188.55|12188.55|12188.55|12184|12184|0
1620141620000|2021-05-04 15:20:20|12188.91|12188.91|12189.59|12189.59|12189.8|12189.8|12188.91|12188.91|0
1620141630000|2021-05-04 15:20:30|12188.69|12188.69|12189.02|12189.02|12189.02|12189.02|12188.13|12188.13|0
1620141640000|2021-05-04 15:20:40|12188.87|12188.87|12187.77|12187.77|12189.63|12189.63|12187.77|12187.77|0
1620141650000|2021-05-04 15:20:50|12187.57|12187.57|12187.33|12187.33|12187.57|12187.57|12187.33|12187.33|0
1620141660000|2021-05-04 15:21:00|12186.19|12186.19|12185.42|12185.42|12186.19|12186.19|12185.22|12185.22|0
1620141670000|2021-05-04 15:21:10|12184.97|12184.97|12186.21|12186.21|12186.21|12186.21|12184.62|12184.62|0
1620141680000|2021-05-04 15:21:20|12186.57|12186.57|12186.81|12186.81|12187.88|12187.88|12186.57|12186.57|0
1620141700000|2021-05-04 15:21:40|12187.17|12187.17|12186.54|12186.54|12187.37|12187.37|12186.54|12186.54|0
1620141710000|2021-05-04 15:21:50|12186.67|12186.67|12187.16|12187.16|12187.16|12187.16|12186.22|12186.22|0
1620141720000|2021-05-04 15:22:00|12187.28|12187.28|12186.4|12186.4|12187.28|12187.28|12186.36|12186.36|0
1620141730000|2021-05-04 15:22:10|12185.93|12185.93|12185.2|12185.2|12185.93|12185.93|12185.2|12185.2|0
1620141740000|2021-05-04 15:22:20|12185.01|12185.01|12180.07|12180.07|12185.38|12185.38|12179.71|12179.71|0
1620141750000|2021-05-04 15:22:30|12181.68|12181.68|12181.27|12181.27|12181.68|12181.68|12181.27|12181.27|0
1620141770000|2021-05-04 15:22:50|12181.08|12181.08|12181.06|12181.06|12181.37|12181.37|12181.06|12181.06|0
1620141780000|2021-05-04 15:23:00|12181.42|12181.42|12181.76|12181.76|12181.76|12181.76|12181.17|12181.17|0
1620141790000|2021-05-04 15:23:10|12182.4|12182.4|12180.12|12180.12|12182.4|12182.4|12180.12|12180.12|0
1620141800000|2021-05-04 15:23:20|12179.95|12179.95|12181.66|12181.66|12181.78|12181.78|12179.78|12179.78|0
1620141810000|2021-05-04 15:23:30|12181.57|12181.57|12181.57|12181.57|12181.57|12181.57|12181.57|12181.57|0
1620141820000|2021-05-04 15:23:40|12181.73|12181.73|12180.63|12180.63|12181.73|12181.73|12180.63|12180.63|0
1620141830000|2021-05-04 15:23:50|12180.99|12180.99|12180.92|12180.92|12180.99|12180.99|12179.19|12179.19|0
1620141840000|2021-05-04 15:24:00|12181.11|12181.11|12181|12181|12181.59|12181.59|12179.59|12179.59|0
1620141850000|2021-05-04 15:24:10|12181.24|12181.24|12180.68|12180.68|12181.48|12181.48|12179.17|12179.17|0
1620141860000|2021-05-04 15:24:20|12180.53|12180.53|12180.06|12180.06|12180.85|12180.85|12179.86|12179.86|0
1620141870000|2021-05-04 15:24:30|12179.82|12179.82|12179.54|12179.54|12179.82|12179.82|12177.89|12177.89|0
1620141880000|2021-05-04 15:24:40|12179.69|12179.69|12179.76|12179.76|12179.83|12179.83|12179.69|12179.69|0
1620141890000|2021-05-04 15:24:50|12180.01|12180.01|12175.97|12175.97|12180.01|12180.01|12175.97|12175.97|0
1620141900000|2021-05-04 15:25:00|12176.42|12176.42|12178.18|12178.18|12178.18|12178.18|12176.33|12176.33|0
1620141910000|2021-05-04 15:25:10|12178.62|12178.62|12178.26|12178.26|12178.62|12178.62|12176.26|12176.26|0
1620141920000|2021-05-04 15:25:20|12178.6|12178.6|12178.96|12178.96|12179.35|12179.35|12177.6|12177.6|0
1620141930000|2021-05-04 15:25:30|12178.49|12178.49|12175.3|12175.3|12178.7|12178.7|12174.69|12174.69|0
1620141940000|2021-05-04 15:25:40|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|0
1620141950000|2021-05-04 15:25:50|12174.9|12174.9|12175.35|12175.35|12175.35|12175.35|12174.73|12174.73|0
1620141960000|2021-05-04 15:26:00|12174.36|12174.36|12173.12|12173.12|12174.72|12174.72|12173.12|12173.12|0
1620141970000|2021-05-04 15:26:10|12172.93|12172.93|12172.53|12172.53|12172.93|12172.93|12172.16|12172.16|0
1620141980000|2021-05-04 15:26:20|12172.85|12172.85|12173.3|12173.3|12174.1|12174.1|12172.85|12172.85|0
1620141990000|2021-05-04 15:26:30|12174.1|12174.1|12172.48|12172.48|12174.1|12174.1|12172.48|12172.48|0
1620142000000|2021-05-04 15:26:40|12172.29|12172.29|12173.45|12173.45|12173.45|12173.45|12171.96|12171.96|0
1620142010000|2021-05-04 15:26:50|12173.21|12173.21|12173.54|12173.54|12173.76|12173.76|12173.21|12173.21|0
1620142020000|2021-05-04 15:27:00|12173.98|12173.98|12174.02|12174.02|12174.35|12174.35|12172.34|12172.34|0
1620142030000|2021-05-04 15:27:10|12173.66|12173.66|12173.52|12173.52|12173.85|12173.85|12173.05|12173.05|0
1620142040000|2021-05-04 15:27:20|12174.32|12174.32|12173.21|12173.21|12174.32|12174.32|12173.21|12173.21|0
1620142050000|2021-05-04 15:27:30|12173.4|12173.4|12173.29|12173.29|12173.52|12173.52|12173.29|12173.29|0
1620142060000|2021-05-04 15:27:40|12173.1|12173.1|12171.57|12171.57|12173.1|12173.1|12171.39|12171.39|0
1620142070000|2021-05-04 15:27:50|12170.95|12170.95|12170.62|12170.62|12171.57|12171.57|12170.62|12170.62|0
1620142080000|2021-05-04 15:28:00|12171.06|12171.06|12171.03|12171.03|12171.5|12171.5|12170.09|12170.09|0
1620142090000|2021-05-04 15:28:10|12171.83|12171.83|12174.35|12174.35|12175.25|12175.25|12171.83|12171.83|0
1620142100000|2021-05-04 15:28:20|12175.25|12175.25|12174.82|12174.82|12175.88|12175.88|12174.36|12174.36|0
1620142110000|2021-05-04 15:28:30|12174.68|12174.68|12173.87|12173.87|12174.97|12174.97|12173.87|12173.87|0
1620142120000|2021-05-04 15:28:40|12173.99|12173.99|12174.2|12174.2|12174.36|12174.36|12173.55|12173.55|0
1620142130000|2021-05-04 15:28:50|12174.11|12174.11|12171.65|12171.65|12174.11|12174.11|12171.65|12171.65|0
1620142140000|2021-05-04 15:29:00|12171.8|12171.8|12169.78|12169.78|12171.8|12171.8|12169.78|12169.78|0
1620142150000|2021-05-04 15:29:10|12170.14|12170.14|12168.96|12168.96|12170.14|12170.14|12168.96|12168.96|0
1620142160000|2021-05-04 15:29:20|12168.52|12168.52|12167.48|12167.48|12168.99|12168.99|12166.83|12166.83|0
1620142170000|2021-05-04 15:29:30|12167.26|12167.26|12167.3|12167.3|12167.67|12167.67|12166.86|12166.86|0
1620142180000|2021-05-04 15:29:40|12167.16|12167.16|12167.68|12167.68|12168.78|12168.78|12166.68|12166.68|0
1620142190000|2021-05-04 15:29:50|12167.76|12167.76|12172.87|12172.87|12173.26|12173.26|12167.76|12167.76|0
1620198900000|2021-05-05 07:15:00|12226.75|12226.75|12229.02|12229.02|12229.82|12229.82|12226.75|12226.75|0
1620198910000|2021-05-05 07:15:10|12227.85|12227.85|12228.96|12228.96|12228.96|12228.96|12227.85|12227.85|0
1620198920000|2021-05-05 07:15:20|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|0
1620198930000|2021-05-05 07:15:30|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|0
1620198940000|2021-05-05 07:15:40|12227.12|12227.12|12227.23|12227.23|12227.96|12227.96|12227.12|12227.12|0
1620198950000|2021-05-05 07:15:50|12226.83|12226.83|12225.31|12225.31|12226.83|12226.83|12225.31|12225.31|0
1620198960000|2021-05-05 07:16:00|12225.16|12225.16|12219.15|12219.15|12225.16|12225.16|12219.15|12219.15|0
1620198970000|2021-05-05 07:16:10|12218.24|12218.24|12211.58|12211.58|12218.24|12218.24|12211.58|12211.58|0
1620198980000|2021-05-05 07:16:20|12212.05|12212.05|12210.5|12210.5|12212.22|12212.22|12210.5|12210.5|0
1620198990000|2021-05-05 07:16:30|12210.42|12210.42|12211.44|12211.44|12211.44|12211.44|12210.42|12210.42|0
1620199000000|2021-05-05 07:16:40|12211.32|12211.32|12211.42|12211.42|12211.42|12211.42|12211.32|12211.32|0
1620199010000|2021-05-05 07:16:50|12209.81|12209.81|12207.5|12207.5|12209.81|12209.81|12207.13|12207.13|0
1620199020000|2021-05-05 07:17:00|12206.69|12206.69|12206.69|12206.69|12207.5|12207.5|12205.88|12205.88|0
1620199030000|2021-05-05 07:17:10|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|0
1620199040000|2021-05-05 07:17:20|12207.12|12207.12|12208.41|12208.41|12208.41|12208.41|12206.97|12206.97|0
1620199070000|2021-05-05 07:17:50|12207.6|12207.6|12207.24|12207.24|12207.6|12207.6|12207.24|12207.24|0
1620199090000|2021-05-05 07:18:10|12207.12|12207.12|12207.12|12207.12|12207.92|12207.92|12207.12|12207.12|0
1620199100000|2021-05-05 07:18:20|12207.68|12207.68|12207.03|12207.03|12207.68|12207.68|12207.03|12207.03|0
1620199110000|2021-05-05 07:18:30|12206.84|12206.84|12206.72|12206.72|12207.31|12207.31|12206.72|12206.72|0
1620199130000|2021-05-05 07:18:50|12206.15|12206.15|12205.86|12205.86|12206.15|12206.15|12205.86|12205.86|0
1620199140000|2021-05-05 07:19:00|12206.43|12206.43|12209.93|12209.93|12209.93|12209.93|12206.43|12206.43|0
1620199150000|2021-05-05 07:19:10|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|0
1620199160000|2021-05-05 07:19:20|12209.6|12209.6|12208.07|12208.07|12209.6|12209.6|12208.07|12208.07|0
1620199170000|2021-05-05 07:19:30|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|0
1620199190000|2021-05-05 07:19:50|12207.79|12207.79|12205|12205|12207.79|12207.79|12205|12205|0
1620199200000|2021-05-05 07:20:00|12204.7|12204.7|12205.14|12205.14|12205.14|12205.14|12204.7|12204.7|0
1620199210000|2021-05-05 07:20:10|12206.1|12206.1|12206.59|12206.59|12206.59|12206.59|12206.1|12206.1|0
1620199220000|2021-05-05 07:20:20|12209.8|12209.8|12210.75|12210.75|12211.08|12211.08|12209.8|12209.8|0
1620199230000|2021-05-05 07:20:30|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|0
1620199250000|2021-05-05 07:20:50|12210.2|12210.2|12209.83|12209.83|12210.2|12210.2|12209.83|12209.83|0
1620199290000|2021-05-05 07:21:30|12210.48|12210.48|12211.24|12211.24|12211.4|12211.4|12210.48|12210.48|0
1620199300000|2021-05-05 07:21:40|12211.68|12211.68|12213.02|12213.02|12213.02|12213.02|12211.68|12211.68|0
1620199310000|2021-05-05 07:21:50|12212.93|12212.93|12214.92|12214.92|12216.05|12216.05|12212.93|12212.93|0
1620199320000|2021-05-05 07:22:00|12214.83|12214.83|12214.98|12214.98|12215.43|12215.43|12214.02|12214.02|0
1620199330000|2021-05-05 07:22:10|12214.67|12214.67|12211.37|12211.37|12214.67|12214.67|12211.37|12211.37|0
1620199350000|2021-05-05 07:22:30|12211.84|12211.84|12213.04|12213.04|12213.48|12213.48|12211.84|12211.84|0
1620199380000|2021-05-05 07:23:00|12213.48|12213.48|12216.33|12216.33|12216.33|12216.33|12213.48|12213.48|0
1620199390000|2021-05-05 07:23:10|12217.06|12217.06|12216.69|12216.69|12217.06|12217.06|12216.69|12216.69|0
1620199400000|2021-05-05 07:23:20|12216.99|12216.99|12217.51|12217.51|12217.94|12217.94|12216.99|12216.99|0
1620199410000|2021-05-05 07:23:30|12218.07|12218.07|12218.07|12218.07|12218.07|12218.07|12218.07|12218.07|0
1620199420000|2021-05-05 07:23:40|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|0
1620199430000|2021-05-05 07:23:50|12219.88|12219.88|12218.28|12218.28|12219.88|12219.88|12218.28|12218.28|0
1620199440000|2021-05-05 07:24:00|12219.08|12219.08|12219.39|12219.39|12219.39|12219.39|12219.08|12219.08|0
1620199470000|2021-05-05 07:24:30|12218.59|12218.59|12219.2|12219.2|12219.2|12219.2|12218.59|12218.59|0
1620199480000|2021-05-05 07:24:40|12219.58|12219.58|12221.13|12221.13|12221.13|12221.13|12219.58|12219.58|0
1620199490000|2021-05-05 07:24:50|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|0
1620199500000|2021-05-05 07:25:00|12221.12|12221.12|12220.54|12220.54|12221.12|12221.12|12220.54|12220.54|0
1620199510000|2021-05-05 07:25:10|12221.34|12221.34|12221.34|12221.34|12221.34|12221.34|12221.34|12221.34|0
1620199520000|2021-05-05 07:25:20|12221.79|12221.79|12221.48|12221.48|12221.79|12221.79|12221.48|12221.48|0
1620199540000|2021-05-05 07:25:40|12221.94|12221.94|12221.95|12221.95|12221.95|12221.95|12220.76|12220.76|0
1620199550000|2021-05-05 07:25:50|12222.07|12222.07|12222.19|12222.19|12222.19|12222.19|12222.07|12222.07|0
1620199580000|2021-05-05 07:26:20|12223.8|12223.8|12223.8|12223.8|12223.8|12223.8|12223.8|12223.8|0
1620199590000|2021-05-05 07:26:30|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|0
1620199600000|2021-05-05 07:26:40|12224.68|12224.68|12226.29|12226.29|12226.46|12226.46|12224.68|12224.68|0
1620199610000|2021-05-05 07:26:50|12227.2|12227.2|12227.8|12227.8|12227.8|12227.8|12227.2|12227.2|0
1620199620000|2021-05-05 07:27:00|12228.69|12228.69|12228.83|12228.83|12229.64|12229.64|12228.69|12228.69|0
1620199650000|2021-05-05 07:27:30|12230.17|12230.17|12230.17|12230.17|12230.17|12230.17|12230.17|12230.17|0
1620199700000|2021-05-05 07:28:20|12230.46|12230.46|12230.82|12230.82|12230.82|12230.82|12230.46|12230.46|0
1620199720000|2021-05-05 07:28:40|12229.22|12229.22|12229.22|12229.22|12229.22|12229.22|12229.22|12229.22|0
1620199730000|2021-05-05 07:28:50|12228.42|12228.42|12228.42|12228.42|12228.42|12228.42|12228.42|12228.42|0
1620199760000|2021-05-05 07:29:20|12228.08|12228.08|12227.21|12227.21|12228.08|12228.08|12227.21|12227.21|0
1620199780000|2021-05-05 07:29:40|12227.65|12227.65|12227.6|12227.6|12227.82|12227.82|12227.49|12227.49|0
1620199790000|2021-05-05 07:29:50|12227.84|12227.84|12229.05|12229.05|12229.74|12229.74|12227.84|12227.84|0
1620199800000|2021-05-05 07:30:00|12229.49|12229.49|12230.69|12230.69|12230.69|12230.69|12227.52|12227.52|0
1620199810000|2021-05-05 07:30:10|12230.06|12230.06|12232.48|12232.48|12232.48|12232.48|12230.06|12230.06|0
1620199820000|2021-05-05 07:30:20|12232.08|12232.08|12232.35|12232.35|12232.35|12232.35|12232.08|12232.08|0
1620199830000|2021-05-05 07:30:30|12231.69|12231.69|12231.69|12231.69|12231.69|12231.69|12231.69|12231.69|0
1620199850000|2021-05-05 07:30:50|12230.6|12230.6|12230.51|12230.51|12230.6|12230.6|12230.15|12230.15|0
1620199860000|2021-05-05 07:31:00|12231.24|12231.24|12232.88|12232.88|12233.03|12233.03|12231.24|12231.24|0
1620199870000|2021-05-05 07:31:10|12233.68|12233.68|12232.5|12232.5|12233.68|12233.68|12232.5|12232.5|0
1620199880000|2021-05-05 07:31:20|12232.28|12232.28|12231.81|12231.81|12232.28|12232.28|12231.81|12231.81|0
1620199890000|2021-05-05 07:31:30|12232.54|12232.54|12232.54|12232.54|12232.54|12232.54|12232.54|12232.54|0
1620199910000|2021-05-05 07:31:50|12232.84|12232.84|12235.04|12235.04|12235.04|12235.04|12232.84|12232.84|0
1620199920000|2021-05-05 07:32:00|12235.33|12235.33|12236.31|12236.31|12236.31|12236.31|12235.33|12235.33|0
1620199940000|2021-05-05 07:32:20|12235.98|12235.98|12236.43|12236.43|12236.43|12236.43|12235.98|12235.98|0
1620199950000|2021-05-05 07:32:30|12236.21|12236.21|12236.21|12236.21|12236.21|12236.21|12236.21|12236.21|0
1620199970000|2021-05-05 07:32:50|12236.57|12236.57|12236.57|12236.57|12236.93|12236.93|12236.57|12236.57|0
1620199980000|2021-05-05 07:33:00|12237.01|12237.01|12237.52|12237.52|12237.52|12237.52|12237.01|12237.01|0
1620199990000|2021-05-05 07:33:10|12237.2|12237.2|12237.7|12237.7|12237.7|12237.7|12237.2|12237.2|0
1620200000000|2021-05-05 07:33:20|12237.87|12237.87|12237.55|12237.55|12237.87|12237.87|12237.55|12237.55|0
1620200020000|2021-05-05 07:33:40|12238.49|12238.49|12237.55|12237.55|12238.49|12238.49|12237.55|12237.55|0
1620200030000|2021-05-05 07:33:50|12237.99|12237.99|12239.15|12239.15|12239.15|12239.15|12237.99|12237.99|0
1620200040000|2021-05-05 07:34:00|12240.76|12240.76|12240.76|12240.76|12240.76|12240.76|12240.76|12240.76|0
1620200060000|2021-05-05 07:34:20|12239.88|12239.88|12239.88|12239.88|12239.88|12239.88|12239.88|12239.88|0
1620200090000|2021-05-05 07:34:50|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|0
1620200100000|2021-05-05 07:35:00|12239.88|12239.88|12240.07|12240.07|12240.07|12240.07|12239.88|12239.88|0
1620200110000|2021-05-05 07:35:10|12240.29|12240.29|12240.29|12240.29|12240.29|12240.29|12240.29|12240.29|0
1620200120000|2021-05-05 07:35:20|12241.09|12241.09|12241.92|12241.92|12241.92|12241.92|12241.09|12241.09|0
1620200130000|2021-05-05 07:35:30|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|0
1620200140000|2021-05-05 07:35:40|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|0
1620200150000|2021-05-05 07:35:50|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|0
1620200160000|2021-05-05 07:36:00|12243.2|12243.2|12243.32|12243.32|12243.32|12243.32|12243.2|12243.2|0
1620200170000|2021-05-05 07:36:10|12243.51|12243.51|12244.19|12244.19|12244.19|12244.19|12243.51|12243.51|0
1620200180000|2021-05-05 07:36:20|12243.83|12243.83|12241.46|12241.46|12243.83|12243.83|12241.46|12241.46|0
1620200200000|2021-05-05 07:36:40|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|0
1620200210000|2021-05-05 07:36:50|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|0
1620200220000|2021-05-05 07:37:00|12242.51|12242.51|12243.12|12243.12|12243.12|12243.12|12242.51|12242.51|0
1620200230000|2021-05-05 07:37:10|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|0
1620200240000|2021-05-05 07:37:20|12243.18|12243.18|12242.67|12242.67|12243.18|12243.18|12242.67|12242.67|0
1620200260000|2021-05-05 07:37:40|12242.84|12242.84|12242.56|12242.56|12243.29|12243.29|12242.56|12242.56|0
1620200270000|2021-05-05 07:37:50|12243|12243|12243|12243|12243|12243|12243|12243|0
1620200290000|2021-05-05 07:38:10|12243.33|12243.33|12244.09|12244.09|12244.09|12244.09|12243|12243|0
1620200300000|2021-05-05 07:38:20|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1620200310000|2021-05-05 07:38:30|12245.2|12245.2|12246.56|12246.56|12246.56|12246.56|12245.2|12245.2|0
1620200320000|2021-05-05 07:38:40|12246.89|12246.89|12246.85|12246.85|12247.05|12247.05|12246.56|12246.56|0
1620200330000|2021-05-05 07:38:50|12247.32|12247.32|12248.04|12248.04|12248.25|12248.25|12247.32|12247.32|0
1620200340000|2021-05-05 07:39:00|12248.48|12248.48|12248.48|12248.48|12248.48|12248.48|12248.48|12248.48|0
1620200350000|2021-05-05 07:39:10|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|0
1620200360000|2021-05-05 07:39:20|12249.75|12249.75|12251.26|12251.26|12251.26|12251.26|12249.75|12249.75|0
1620200370000|2021-05-05 07:39:30|12250.76|12250.76|12250.72|12250.72|12250.76|12250.76|12250.19|12250.19|0
1620200380000|2021-05-05 07:39:40|12250.45|12250.45|12250.05|12250.05|12250.45|12250.45|12250.05|12250.05|0
1620200400000|2021-05-05 07:40:00|12250.72|12250.72|12251.53|12251.53|12251.53|12251.53|12250.72|12250.72|0
1620200410000|2021-05-05 07:40:10|12253.15|12253.15|12254.93|12254.93|12254.93|12254.93|12253.15|12253.15|0
1620200420000|2021-05-05 07:40:20|12254.6|12254.6|12254.6|12254.6|12255.33|12255.33|12254.6|12254.6|0
1620200430000|2021-05-05 07:40:30|12254.96|12254.96|12256.49|12256.49|12256.49|12256.49|12254.96|12254.96|0
1620200440000|2021-05-05 07:40:40|12256.25|12256.25|12255.84|12255.84|12256.25|12256.25|12255.44|12255.44|0
1620200450000|2021-05-05 07:40:50|12256.14|12256.14|12257.84|12257.84|12257.84|12257.84|12256.14|12256.14|0
1620200460000|2021-05-05 07:41:00|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|0
1620200470000|2021-05-05 07:41:10|12257.84|12257.84|12257.84|12257.84|12257.84|12257.84|12257.84|12257.84|0
1620200480000|2021-05-05 07:41:20|12258.17|12258.17|12259.77|12259.77|12259.77|12259.77|12258.03|12258.03|0
1620200490000|2021-05-05 07:41:30|12259.37|12259.37|12259.63|12259.63|12259.63|12259.63|12259.37|12259.37|0
1620200500000|2021-05-05 07:41:40|12259.47|12259.47|12260.07|12260.07|12260.07|12260.07|12259.47|12259.47|0
1620200510000|2021-05-05 07:41:50|12259.82|12259.82|12260.26|12260.26|12260.26|12260.26|12259.82|12259.82|0
1620200530000|2021-05-05 07:42:10|12260.18|12260.18|12260.21|12260.21|12260.21|12260.21|12260.01|12260.01|0
1620200540000|2021-05-05 07:42:20|12261.01|12261.01|12260.06|12260.06|12261.01|12261.01|12259.98|12259.98|0
1620200550000|2021-05-05 07:42:30|12260.18|12260.18|12262.55|12262.55|12262.75|12262.75|12260.18|12260.18|0
1620200570000|2021-05-05 07:42:50|12263.02|12263.02|12262.56|12262.56|12263.02|12263.02|12262.56|12262.56|0
1620200580000|2021-05-05 07:43:00|12262.22|12262.22|12263.02|12263.02|12263.02|12263.02|12262.22|12262.22|0
1620200590000|2021-05-05 07:43:10|12263.66|12263.66|12265.8|12265.8|12266.11|12266.11|12263.66|12263.66|0
1620200600000|2021-05-05 07:43:20|12267.4|12267.4|12267.4|12267.4|12267.4|12267.4|12267.4|12267.4|0
1620200610000|2021-05-05 07:43:30|12268.07|12268.07|12268.27|12268.27|12268.4|12268.4|12268.07|12268.07|0
1620200620000|2021-05-05 07:43:40|12268|12268|12268.47|12268.47|12268.47|12268.47|12268|12268|0
1620200630000|2021-05-05 07:43:50|12267.52|12267.52|12267.52|12267.52|12267.52|12267.52|12267.52|12267.52|0
1620200640000|2021-05-05 07:44:00|12267.07|12267.07|12267.11|12267.11|12267.11|12267.11|12266.85|12266.85|0
1620200650000|2021-05-05 07:44:10|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|0
1620200660000|2021-05-05 07:44:20|12266.77|12266.77|12268.45|12268.45|12268.45|12268.45|12266.77|12266.77|0
1620200670000|2021-05-05 07:44:30|12266.85|12266.85|12266.56|12266.56|12266.85|12266.85|12266.21|12266.21|0
1620200680000|2021-05-05 07:44:40|12266.23|12266.23|12266.46|12266.46|12266.9|12266.9|12266.23|12266.23|0
1620200690000|2021-05-05 07:44:50|12265.19|12265.19|12264.79|12264.79|12265.63|12265.63|12264.79|12264.79|0
1620200700000|2021-05-05 07:45:00|12265.23|12265.23|12267.91|12267.91|12267.91|12267.91|12265.23|12265.23|0
1620200710000|2021-05-05 07:45:10|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|0
1620200720000|2021-05-05 07:45:20|12267.97|12267.97|12268.12|12268.12|12268.12|12268.12|12267.97|12267.97|0
1620200730000|2021-05-05 07:45:30|12267.97|12267.97|12267.64|12267.64|12267.97|12267.97|12267.64|12267.64|0
1620200740000|2021-05-05 07:45:40|12268.28|12268.28|12268.72|12268.72|12268.72|12268.72|12268.28|12268.28|0
1620200750000|2021-05-05 07:45:50|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|0
1620200760000|2021-05-05 07:46:00|12268.8|12268.8|12269.78|12269.78|12270|12270|12268.8|12268.8|0
1620200770000|2021-05-05 07:46:10|12269.39|12269.39|12270.03|12270.03|12270.03|12270.03|12269.39|12269.39|0
1620200780000|2021-05-05 07:46:20|12270.4|12270.4|12270.03|12270.03|12270.4|12270.4|12270.03|12270.03|0
1620200790000|2021-05-05 07:46:30|12270.18|12270.18|12270.32|12270.32|12270.62|12270.62|12270.18|12270.18|0
1620200820000|2021-05-05 07:47:00|12270.16|12270.16|12270.44|12270.44|12270.44|12270.44|12269.99|12269.99|0
1620200830000|2021-05-05 07:47:10|12270.75|12270.75|12270.59|12270.59|12270.75|12270.75|12270.59|12270.59|0
1620200840000|2021-05-05 07:47:20|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|0
1620200850000|2021-05-05 07:47:30|12269.92|12269.92|12270.42|12270.42|12270.42|12270.42|12269.84|12269.84|0
1620200880000|2021-05-05 07:48:00|12270.06|12270.06|12268.85|12268.85|12270.06|12270.06|12268.85|12268.85|0
1620200890000|2021-05-05 07:48:10|12268.12|12268.12|12265.86|12265.86|12268.12|12268.12|12265.55|12265.55|0
1620200900000|2021-05-05 07:48:20|12265.61|12265.61|12264.51|12264.51|12265.61|12265.61|12264.51|12264.51|0
1620200910000|2021-05-05 07:48:30|12264.17|12264.17|12264.17|12264.17|12264.17|12264.17|12264.17|12264.17|0
1620200920000|2021-05-05 07:48:40|12265.78|12265.78|12263.14|12263.14|12266.58|12266.58|12263.14|12263.14|0
1620200930000|2021-05-05 07:48:50|12263.51|12263.51|12263.67|12263.67|12264.17|12264.17|12263.51|12263.51|0
1620200940000|2021-05-05 07:49:00|12263.51|12263.51|12263.94|12263.94|12263.94|12263.94|12263.51|12263.51|0
1620200950000|2021-05-05 07:49:10|12266.72|12266.72|12266.68|12266.68|12267.18|12267.18|12266.35|12266.35|0
1620200970000|2021-05-05 07:49:30|12266.45|12266.45|12266.22|12266.22|12266.45|12266.45|12266.22|12266.22|0
1620200990000|2021-05-05 07:49:50|12266.06|12266.06|12266.62|12266.62|12266.62|12266.62|12266.06|12266.06|0
1620201000000|2021-05-05 07:50:00|12266.22|12266.22|12269|12269|12269|12269|12266.22|12266.22|0
1620201010000|2021-05-05 07:50:10|12269.49|12269.49|12269.59|12269.59|12269.73|12269.73|12269.49|12269.49|0
1620201020000|2021-05-05 07:50:20|12270.22|12270.22|12268.62|12268.62|12270.22|12270.22|12268.62|12268.62|0
1620201030000|2021-05-05 07:50:30|12269.51|12269.51|12270.39|12270.39|12270.39|12270.39|12269.51|12269.51|0
1620201040000|2021-05-05 07:50:40|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|0
1620201050000|2021-05-05 07:50:50|12270.82|12270.82|12271.28|12271.28|12271.78|12271.78|12270.82|12270.82|0
1620201060000|2021-05-05 07:51:00|12272.09|12272.09|12271.45|12271.45|12272.09|12272.09|12271.12|12271.12|0
1620201070000|2021-05-05 07:51:10|12271.65|12271.65|12271.65|12271.65|12271.65|12271.65|12271.65|12271.65|0
1620201080000|2021-05-05 07:51:20|12272.98|12272.98|12275.19|12275.19|12275.19|12275.19|12272.98|12272.98|0
1620201090000|2021-05-05 07:51:30|12274.74|12274.74|12274.6|12274.6|12274.74|12274.74|12274.6|12274.6|0
1620201100000|2021-05-05 07:51:40|12275.03|12275.03|12275.03|12275.03|12275.03|12275.03|12275.03|12275.03|0
1620201120000|2021-05-05 07:52:00|12275.25|12275.25|12275.25|12275.25|12275.25|12275.25|12275.25|12275.25|0
1620201130000|2021-05-05 07:52:10|12275.41|12275.41|12275.56|12275.56|12275.72|12275.72|12275.41|12275.41|0
1620201150000|2021-05-05 07:52:30|12276.2|12276.2|12275.61|12275.61|12276.2|12276.2|12275.61|12275.61|0
1620201160000|2021-05-05 07:52:40|12275.9|12275.9|12276.49|12276.49|12276.49|12276.49|12275.9|12275.9|0
1620201170000|2021-05-05 07:52:50|12276.05|12276.05|12276.62|12276.62|12276.62|12276.62|12275.9|12275.9|0
1620201180000|2021-05-05 07:53:00|12276.74|12276.74|12277.22|12277.22|12277.37|12277.37|12276.62|12276.62|0
1620201190000|2021-05-05 07:53:10|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|0
1620201200000|2021-05-05 07:53:20|12277.58|12277.58|12277.14|12277.14|12277.58|12277.58|12277.14|12277.14|0
1620201210000|2021-05-05 07:53:30|12277.94|12277.94|12278.67|12278.67|12278.67|12278.67|12277.94|12277.94|0
1620201220000|2021-05-05 07:53:40|12277.87|12277.87|12278.49|12278.49|12279.78|12279.78|12277.87|12277.87|0
1620201230000|2021-05-05 07:53:50|12278.32|12278.32|12279.92|12279.92|12279.92|12279.92|12278.32|12278.32|0
1620201240000|2021-05-05 07:54:00|12281.53|12281.53|12284.44|12284.44|12285.24|12285.24|12281.53|12281.53|0
1620201260000|2021-05-05 07:54:20|12284.32|12284.32|12281.91|12281.91|12284.32|12284.32|12281.91|12281.91|0
1620201270000|2021-05-05 07:54:30|12282.71|12282.71|12281.91|12281.91|12282.71|12282.71|12281.91|12281.91|0
1620201280000|2021-05-05 07:54:40|12281.47|12281.47|12281.98|12281.98|12282.27|12282.27|12281.47|12281.47|0
1620201290000|2021-05-05 07:54:50|12282.13|12282.13|12282.57|12282.57|12282.57|12282.57|12282.13|12282.13|0
1620201300000|2021-05-05 07:55:00|12282.13|12282.13|12282.19|12282.19|12282.19|12282.19|12281.66|12281.66|0
1620201310000|2021-05-05 07:55:10|12282|12282|12281.13|12281.13|12282|12282|12280.4|12280.4|0
1620201320000|2021-05-05 07:55:20|12281.01|12281.01|12281.3|12281.3|12281.6|12281.6|12281.01|12281.01|0
1620201360000|2021-05-05 07:56:00|12280.94|12280.94|12280.09|12280.09|12281.62|12281.62|12280.09|12280.09|0
1620201370000|2021-05-05 07:56:10|12279.39|12279.39|12278.12|12278.12|12279.39|12279.39|12278.05|12278.05|0
1620201380000|2021-05-05 07:56:20|12277.66|12277.66|12277.24|12277.24|12277.82|12277.82|12277.24|12277.24|0
1620201390000|2021-05-05 07:56:30|12276.36|12276.36|12275.75|12275.75|12276.86|12276.86|12275.75|12275.75|0
1620201410000|2021-05-05 07:56:50|12276.06|12276.06|12276.06|12276.06|12276.06|12276.06|12276.06|12276.06|0
1620201420000|2021-05-05 07:57:00|12276.86|12276.86|12275.57|12275.57|12276.86|12276.86|12275.57|12275.57|0
1620201430000|2021-05-05 07:57:10|12275.45|12275.45|12275.03|12275.03|12275.45|12275.45|12275.03|12275.03|0
1620201480000|2021-05-05 07:58:00|12275.36|12275.36|12274.46|12274.46|12275.36|12275.36|12274.46|12274.46|0
1620201490000|2021-05-05 07:58:10|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|0
1620201510000|2021-05-05 07:58:30|12274.19|12274.19|12274.35|12274.35|12274.99|12274.99|12273.85|12273.85|0
1620201520000|2021-05-05 07:58:40|12273.79|12273.79|12273.32|12273.32|12273.79|12273.79|12273.32|12273.32|0
1620201530000|2021-05-05 07:58:50|12273.13|12273.13|12272.24|12272.24|12273.13|12273.13|12272.24|12272.24|0
1620201540000|2021-05-05 07:59:00|12271.8|12271.8|12270.76|12270.76|12271.8|12271.8|12270.76|12270.76|0
1620201550000|2021-05-05 07:59:10|12271.42|12271.42|12269.27|12269.27|12271.42|12271.42|12269.27|12269.27|0
1620201560000|2021-05-05 07:59:20|12268.93|12268.93|12267.91|12267.91|12268.93|12268.93|12267.91|12267.91|0
1620201570000|2021-05-05 07:59:30|12269.22|12269.22|12268.81|12268.81|12269.66|12269.66|12268.34|12268.34|0
1620201580000|2021-05-05 07:59:40|12268.62|12268.62|12269.25|12269.25|12269.25|12269.25|12268.62|12268.62|0
1620201590000|2021-05-05 07:59:50|12269.69|12269.69|12270.62|12270.62|12270.96|12270.96|12269.69|12269.69|0
1620201600000|2021-05-05 08:00:00|12271.5|12271.5|12272.73|12272.73|12272.73|12272.73|12271.5|12271.5|0
1620201610000|2021-05-05 08:00:10|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|0
1620201620000|2021-05-05 08:00:20|12272.38|12272.38|12272.26|12272.26|12272.38|12272.38|12272.26|12272.26|0
1620201650000|2021-05-05 08:00:50|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|0
1620201670000|2021-05-05 08:01:10|12272.14|12272.14|12272.94|12272.94|12272.94|12272.94|12272.14|12272.14|0
1620201680000|2021-05-05 08:01:20|12272.07|12272.07|12272.07|12272.07|12272.07|12272.07|12272.07|12272.07|0
1620201690000|2021-05-05 08:01:30|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|0
1620201700000|2021-05-05 08:01:40|12272.28|12272.28|12271.74|12271.74|12272.28|12272.28|12271.74|12271.74|0
1620201710000|2021-05-05 08:01:50|12271.47|12271.47|12270.74|12270.74|12271.47|12271.47|12270.74|12270.74|0
1620201720000|2021-05-05 08:02:00|12271.19|12271.19|12271.35|12271.35|12271.55|12271.55|12271.19|12271.19|0
1620201740000|2021-05-05 08:02:20|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|0
1620201750000|2021-05-05 08:02:30|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|0
1620201760000|2021-05-05 08:02:40|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|0
1620201780000|2021-05-05 08:03:00|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|0
1620201800000|2021-05-05 08:03:20|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|0
1620201810000|2021-05-05 08:03:30|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|0
1620201830000|2021-05-05 08:03:50|12271.54|12271.54|12271.54|12271.54|12271.99|12271.99|12271.54|12271.54|0
1620201850000|2021-05-05 08:04:10|12271.18|12271.18|12268.21|12268.21|12271.18|12271.18|12268.21|12268.21|0
1620201860000|2021-05-05 08:04:20|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|0
1620201870000|2021-05-05 08:04:30|12268.05|12268.05|12268.49|12268.49|12268.49|12268.49|12268.05|12268.05|0
1620201880000|2021-05-05 08:04:40|12268.3|12268.3|12267.7|12267.7|12268.3|12268.3|12267.7|12267.7|0
1620201890000|2021-05-05 08:04:50|12267.38|12267.38|12267.38|12267.38|12267.38|12267.38|12267.38|12267.38|0
1620201900000|2021-05-05 08:05:00|12267.27|12267.27|12267.12|12267.12|12267.27|12267.27|12267.12|12267.12|0
1620201940000|2021-05-05 08:05:40|12266.68|12266.68|12265.23|12265.23|12266.68|12266.68|12265.23|12265.23|0
1620201950000|2021-05-05 08:05:50|12264.59|12264.59|12264.26|12264.26|12264.59|12264.59|12264.01|12264.01|0
1620201960000|2021-05-05 08:06:00|12264.7|12264.7|12264.6|12264.6|12264.92|12264.92|12264.39|12264.39|0
1620201980000|2021-05-05 08:06:20|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|0
1620201990000|2021-05-05 08:06:30|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|0
1620202000000|2021-05-05 08:06:40|12263.58|12263.58|12263.57|12263.57|12263.58|12263.58|12263.13|12263.13|0
1620202020000|2021-05-05 08:07:00|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|0
1620202030000|2021-05-05 08:07:10|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|0
1620202050000|2021-05-05 08:07:30|12262.69|12262.69|12263.33|12263.33|12263.78|12263.78|12262.69|12262.69|0
1620202060000|2021-05-05 08:07:40|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|0
1620202070000|2021-05-05 08:07:50|12264.86|12264.86|12263.26|12263.26|12264.86|12264.86|12263.26|12263.26|0
1620202080000|2021-05-05 08:08:00|12263.42|12263.42|12262.59|12262.59|12263.59|12263.59|12262.59|12262.59|0
1620202090000|2021-05-05 08:08:10|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|0
1620202100000|2021-05-05 08:08:20|12262.45|12262.45|12262.71|12262.71|12262.71|12262.71|12262.45|12262.45|0
1620202110000|2021-05-05 08:08:30|12262.35|12262.35|12262.13|12262.13|12262.35|12262.35|12262.13|12262.13|0
1620202120000|2021-05-05 08:08:40|12262.06|12262.06|12262.06|12262.06|12262.06|12262.06|12262.06|12262.06|0
1620202130000|2021-05-05 08:08:50|12261.62|12261.62|12261.75|12261.75|12261.75|12261.75|12261.62|12261.62|0
1620202140000|2021-05-05 08:09:00|12261.56|12261.56|12261.37|12261.37|12261.56|12261.56|12261.37|12261.37|0
1620202150000|2021-05-05 08:09:10|12261.8|12261.8|12261.97|12261.97|12261.97|12261.97|12261.8|12261.8|0
1620202160000|2021-05-05 08:09:20|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|0
1620202170000|2021-05-05 08:09:30|12260.74|12260.74|12261.34|12261.34|12261.34|12261.34|12260.74|12260.74|0
1620202220000|2021-05-05 08:10:20|12261.66|12261.66|12261.78|12261.78|12261.78|12261.78|12261.66|12261.66|0
1620202240000|2021-05-05 08:10:40|12261.61|12261.61|12261.76|12261.76|12262.05|12262.05|12261.61|12261.61|0
1620202250000|2021-05-05 08:10:50|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|0
1620202260000|2021-05-05 08:11:00|12262.55|12262.55|12262.45|12262.45|12262.55|12262.55|12262.45|12262.45|0
1620202270000|2021-05-05 08:11:10|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|0
1620202280000|2021-05-05 08:11:20|12263.82|12263.82|12262.14|12262.14|12263.82|12263.82|12261.81|12261.81|0
1620202290000|2021-05-05 08:11:30|12261.64|12261.64|12261.64|12261.64|12261.64|12261.64|12261.64|12261.64|0
1620202300000|2021-05-05 08:11:40|12260.84|12260.84|12260.84|12260.84|12260.84|12260.84|12260.84|12260.84|0
1620202320000|2021-05-05 08:12:00|12260.64|12260.64|12259.27|12259.27|12260.64|12260.64|12259.27|12259.27|0
1620202330000|2021-05-05 08:12:10|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|0
1620202340000|2021-05-05 08:12:20|12259.8|12259.8|12260.06|12260.06|12260.25|12260.25|12259.8|12259.8|0
1620202350000|2021-05-05 08:12:30|12259.68|12259.68|12258.96|12258.96|12259.68|12259.68|12258.96|12258.96|0
1620202360000|2021-05-05 08:12:40|12258.51|12258.51|12258.25|12258.25|12258.51|12258.51|12258.25|12258.25|0
1620202370000|2021-05-05 08:12:50|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|0
1620202400000|2021-05-05 08:13:20|12258.88|12258.88|12258.51|12258.51|12258.98|12258.98|12258.51|12258.51|0
1620202410000|2021-05-05 08:13:30|12258.95|12258.95|12258.95|12258.95|12259.75|12259.75|12258.95|12258.95|0
1620202420000|2021-05-05 08:13:40|12259.12|12259.12|12260.27|12260.27|12260.27|12260.27|12259.12|12259.12|0
1620202430000|2021-05-05 08:13:50|12259.27|12259.27|12259.44|12259.44|12259.44|12259.44|12259.27|12259.27|0
1620202440000|2021-05-05 08:14:00|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|0
1620202450000|2021-05-05 08:14:10|12259.39|12259.39|12258.95|12258.95|12259.39|12259.39|12258.95|12258.95|0
1620202460000|2021-05-05 08:14:20|12258.88|12258.88|12257.95|12257.95|12258.88|12258.88|12257.95|12257.95|0
1620202470000|2021-05-05 08:14:30|12258.11|12258.11|12257.61|12257.61|12258.11|12258.11|12257.61|12257.61|0
1620202480000|2021-05-05 08:14:40|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|0
1620202490000|2021-05-05 08:14:50|12257.78|12257.78|12257.78|12257.78|12257.78|12257.78|12257.78|12257.78|0
1620202500000|2021-05-05 08:15:00|12258.22|12258.22|12259.83|12259.83|12259.83|12259.83|12258.22|12258.22|0
1620202510000|2021-05-05 08:15:10|12260.95|12260.95|12261.86|12261.86|12261.86|12261.86|12260.95|12260.95|0
1620202520000|2021-05-05 08:15:20|12261.54|12261.54|12262.53|12262.53|12262.53|12262.53|12261.54|12261.54|0
1620202530000|2021-05-05 08:15:30|12262.62|12262.62|12262.62|12262.62|12262.62|12262.62|12262.62|12262.62|0
1620202540000|2021-05-05 08:15:40|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|0
1620202550000|2021-05-05 08:15:50|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|0
1620202560000|2021-05-05 08:16:00|12262.32|12262.32|12262.64|12262.64|12262.64|12262.64|12262.32|12262.32|0
1620202580000|2021-05-05 08:16:20|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|0
1620202590000|2021-05-05 08:16:30|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|0
1620202600000|2021-05-05 08:16:40|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|0
1620202610000|2021-05-05 08:16:50|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|0
1620202620000|2021-05-05 08:17:00|12264.99|12264.99|12264.99|12264.99|12265.3|12265.3|12264.99|12264.99|0
1620202630000|2021-05-05 08:17:10|12264.67|12264.67|12265.07|12265.07|12265.07|12265.07|12264.35|12264.35|0
1620202660000|2021-05-05 08:17:40|12265.95|12265.95|12265.95|12265.95|12265.95|12265.95|12265.95|12265.95|0
1620202680000|2021-05-05 08:18:00|12266.62|12266.62|12266.78|12266.78|12266.78|12266.78|12266.62|12266.62|0
1620202690000|2021-05-05 08:18:10|12266.42|12266.42|12267.83|12267.83|12268.27|12268.27|12266.42|12266.42|0
1620202700000|2021-05-05 08:18:20|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|0
1620202710000|2021-05-05 08:18:30|12268.77|12268.77|12268.77|12268.77|12268.77|12268.77|12268.77|12268.77|0
1620202720000|2021-05-05 08:18:40|12268.4|12268.4|12268.4|12268.4|12268.4|12268.4|12268.4|12268.4|0
1620202730000|2021-05-05 08:18:50|12267.96|12267.96|12267.96|12267.96|12267.96|12267.96|12267.96|12267.96|0
1620202740000|2021-05-05 08:19:00|12267.82|12267.82|12267.82|12267.82|12267.82|12267.82|12267.46|12267.46|0
1620202770000|2021-05-05 08:19:30|12267.01|12267.01|12267.35|12267.35|12267.69|12267.69|12267.01|12267.01|0
1620202820000|2021-05-05 08:20:20|12267.79|12267.79|12269.9|12269.9|12269.9|12269.9|12267.79|12267.79|0
1620202830000|2021-05-05 08:20:30|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|0
1620202850000|2021-05-05 08:20:50|12269.87|12269.87|12270.28|12270.28|12270.28|12270.28|12269.87|12269.87|0
1620202870000|2021-05-05 08:21:10|12269.91|12269.91|12270.55|12270.55|12270.55|12270.55|12269.75|12269.75|0
1620202880000|2021-05-05 08:21:20|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|0
1620202900000|2021-05-05 08:21:40|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|0
1620202910000|2021-05-05 08:21:50|12269.28|12269.28|12269.28|12269.28|12269.28|12269.28|12269.28|12269.28|0
1620202920000|2021-05-05 08:22:00|12269.72|12269.72|12270.4|12270.4|12270.4|12270.4|12269.72|12269.72|0
1620202970000|2021-05-05 08:22:50|12270.73|12270.73|12270.73|12270.73|12270.73|12270.73|12270.73|12270.73|0
1620202980000|2021-05-05 08:23:00|12270.65|12270.65|12270.65|12270.65|12270.65|12270.65|12270.65|12270.65|0
1620203000000|2021-05-05 08:23:20|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|12270.15|0
1620203040000|2021-05-05 08:24:00|12270.59|12270.59|12272.56|12272.56|12272.56|12272.56|12270.59|12270.59|0
1620203050000|2021-05-05 08:24:10|12270.95|12270.95|12270.63|12270.63|12270.95|12270.95|12270.63|12270.63|0
1620203060000|2021-05-05 08:24:20|12271.07|12271.07|12269.91|12269.91|12271.07|12271.07|12269.91|12269.91|0
1620203070000|2021-05-05 08:24:30|12270.08|12270.08|12270.41|12270.41|12270.41|12270.41|12270.08|12270.08|0
1620203080000|2021-05-05 08:24:40|12270.77|12270.77|12270.62|12270.62|12271.09|12271.09|12270.62|12270.62|0
1620203090000|2021-05-05 08:24:50|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|0
1620203110000|2021-05-05 08:25:10|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|0
1620203120000|2021-05-05 08:25:20|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|0
1620203130000|2021-05-05 08:25:30|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|0
1620203140000|2021-05-05 08:25:40|12271.16|12271.16|12271.45|12271.45|12271.45|12271.45|12271.16|12271.16|0
1620203150000|2021-05-05 08:25:50|12272.86|12272.86|12272.57|12272.57|12272.86|12272.86|12272.57|12272.57|0
1620203170000|2021-05-05 08:26:10|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|0
1620203180000|2021-05-05 08:26:20|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|0
1620203190000|2021-05-05 08:26:30|12271.72|12271.72|12271.72|12271.72|12271.72|12271.72|12271.72|12271.72|0
1620203200000|2021-05-05 08:26:40|12270.92|12270.92|12271.07|12271.07|12271.07|12271.07|12270.92|12270.92|0
1620203220000|2021-05-05 08:27:00|12270.63|12270.63|12270.2|12270.2|12270.63|12270.63|12270.2|12270.2|0
1620203240000|2021-05-05 08:27:20|12270.63|12270.63|12270.77|12270.77|12270.77|12270.77|12270.63|12270.63|0
1620203250000|2021-05-05 08:27:30|12271.59|12271.59|12272.4|12272.4|12272.4|12272.4|12271.59|12271.59|0
1620203260000|2021-05-05 08:27:40|12272.56|12272.56|12272.73|12272.73|12272.73|12272.73|12272.56|12272.56|0
1620203290000|2021-05-05 08:28:10|12272.56|12272.56|12272.73|12272.73|12272.73|12272.73|12272.56|12272.56|0
1620203300000|2021-05-05 08:28:20|12273.62|12273.62|12273.84|12273.84|12273.84|12273.84|12273.62|12273.62|0
1620203310000|2021-05-05 08:28:30|12274.48|12274.48|12274.48|12274.48|12274.48|12274.48|12274.48|12274.48|0
1620203320000|2021-05-05 08:28:40|12274.16|12274.16|12271.94|12271.94|12274.16|12274.16|12271.94|12271.94|0
1620203340000|2021-05-05 08:29:00|12273.55|12273.55|12273.23|12273.23|12273.71|12273.71|12273.23|12273.23|0
1620203350000|2021-05-05 08:29:10|12272.79|12272.79|12271.65|12271.65|12272.79|12272.79|12271.64|12271.64|0
1620203360000|2021-05-05 08:29:20|12271.27|12271.27|12270.91|12270.91|12271.27|12271.27|12270.91|12270.91|0
1620203370000|2021-05-05 08:29:30|12271.07|12271.07|12270.35|12270.35|12271.24|12271.24|12270.35|12270.35|0
1620203390000|2021-05-05 08:29:50|12270.82|12270.82|12270.06|12270.06|12270.82|12270.82|12270.06|12270.06|0
1620203410000|2021-05-05 08:30:10|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|0
1620203420000|2021-05-05 08:30:20|12270|12270|12270|12270|12270|12270|12270|12270|0
1620203450000|2021-05-05 08:30:50|12268.91|12268.91|12266.42|12266.42|12268.91|12268.91|12266.42|12266.42|0
1620203460000|2021-05-05 08:31:00|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|0
1620203470000|2021-05-05 08:31:10|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|0
1620203480000|2021-05-05 08:31:20|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|0
1620203490000|2021-05-05 08:31:30|12265.45|12265.45|12265.62|12265.62|12265.62|12265.62|12265.45|12265.45|0
1620203500000|2021-05-05 08:31:40|12265.71|12265.71|12265.24|12265.24|12265.85|12265.85|12265.24|12265.24|0
1620203510000|2021-05-05 08:31:50|12265.38|12265.38|12264.89|12264.89|12265.38|12265.38|12264.89|12264.89|0
1620203520000|2021-05-05 08:32:00|12265.66|12265.66|12265.87|12265.87|12266.02|12266.02|12265.66|12265.66|0
1620203530000|2021-05-05 08:32:10|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|0
1620203540000|2021-05-05 08:32:20|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|0
1620203570000|2021-05-05 08:32:50|12265.68|12265.68|12265.48|12265.48|12265.68|12265.68|12265.48|12265.48|0
1620203610000|2021-05-05 08:33:30|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|0
1620203620000|2021-05-05 08:33:40|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|0
1620203630000|2021-05-05 08:33:50|12264.23|12264.23|12264.37|12264.37|12264.37|12264.37|12264.23|12264.23|0
1620203640000|2021-05-05 08:34:00|12264.7|12264.7|12265.04|12265.04|12265.04|12265.04|12264.7|12264.7|0
1620203650000|2021-05-05 08:34:10|12264.84|12264.84|12264.78|12264.78|12264.84|12264.84|12264.78|12264.78|0
1620203660000|2021-05-05 08:34:20|12266.38|12266.38|12266.85|12266.85|12266.85|12266.85|12266.38|12266.38|0
1620203670000|2021-05-05 08:34:30|12267.05|12267.05|12268.58|12268.58|12268.58|12268.58|12267.05|12267.05|0
1620203690000|2021-05-05 08:34:50|12269.38|12269.38|12268.39|12268.39|12269.38|12269.38|12268.39|12268.39|0
1620203700000|2021-05-05 08:35:00|12268.23|12268.23|12268.23|12268.23|12268.23|12268.23|12268.23|12268.23|0
1620203710000|2021-05-05 08:35:10|12268.54|12268.54|12268.39|12268.39|12268.54|12268.54|12268.39|12268.39|0
1620203720000|2021-05-05 08:35:20|12268.55|12268.55|12268.39|12268.39|12268.55|12268.55|12268.39|12268.39|0
1620203750000|2021-05-05 08:35:50|12268.75|12268.75|12268.75|12268.75|12268.75|12268.75|12268.75|12268.75|0
1620203770000|2021-05-05 08:36:10|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|0
1620203790000|2021-05-05 08:36:30|12268.69|12268.69|12268.69|12268.69|12268.69|12268.69|12268.69|12268.69|0
1620203820000|2021-05-05 08:37:00|12266.36|12266.36|12267.2|12267.2|12267.2|12267.2|12266.24|12266.24|0
1620203830000|2021-05-05 08:37:10|12267.08|12267.08|12273.73|12273.73|12273.8|12273.8|12267.08|12267.08|0
1620203840000|2021-05-05 08:37:20|12273.9|12273.9|12275.21|12275.21|12275.21|12275.21|12273.9|12273.9|0
1620203850000|2021-05-05 08:37:30|12275.52|12275.52|12275.71|12275.71|12275.71|12275.71|12275.38|12275.38|0
1620203860000|2021-05-05 08:37:40|12276.04|12276.04|12276.38|12276.38|12276.38|12276.38|12275.91|12275.91|0
1620203870000|2021-05-05 08:37:50|12276.21|12276.21|12279.57|12279.57|12279.57|12279.57|12276.21|12276.21|0
1620203890000|2021-05-05 08:38:10|12279.76|12279.76|12279.43|12279.43|12280.2|12280.2|12279.43|12279.43|0
1620203900000|2021-05-05 08:38:20|12277.02|12277.02|12276.53|12276.53|12277.02|12277.02|12276.53|12276.53|0
1620203910000|2021-05-05 08:38:30|12279.75|12279.75|12282.96|12282.96|12282.96|12282.96|12279.75|12279.75|0
1620203920000|2021-05-05 08:38:40|12283.05|12283.05|12282.11|12282.11|12283.05|12283.05|12281.81|12281.81|0
1620203930000|2021-05-05 08:38:50|12283.52|12283.52|12282.86|12282.86|12284.48|12284.48|12282.86|12282.86|0
1620203940000|2021-05-05 08:39:00|12283.58|12283.58|12281.54|12281.54|12283.58|12283.58|12280.73|12280.73|0
1620203950000|2021-05-05 08:39:10|12281.38|12281.38|12280.01|12280.01|12281.38|12281.38|12280.01|12280.01|0
1620203960000|2021-05-05 08:39:20|12279.28|12279.28|12279.85|12279.85|12279.85|12279.85|12279.28|12279.28|0
1620203970000|2021-05-05 08:39:30|12280.48|12280.48|12280.55|12280.55|12280.55|12280.55|12280.48|12280.48|0
1620203990000|2021-05-05 08:39:50|12280.48|12280.48|12280.18|12280.18|12280.48|12280.48|12280.18|12280.18|0
1620204000000|2021-05-05 08:40:00|12279.74|12279.74|12279.59|12279.59|12279.74|12279.74|12279.59|12279.59|0
1620204010000|2021-05-05 08:40:10|12280.39|12280.39|12277.32|12277.32|12280.39|12280.39|12276.98|12276.98|0
1620204020000|2021-05-05 08:40:20|12276.98|12276.98|12274.93|12274.93|12277.32|12277.32|12274.93|12274.93|0
1620204030000|2021-05-05 08:40:30|12274.12|12274.12|12273.63|12273.63|12274.57|12274.57|12273.63|12273.63|0
1620204040000|2021-05-05 08:40:40|12273.19|12273.19|12272.13|12272.13|12273.19|12273.19|12272.13|12272.13|0
1620204050000|2021-05-05 08:40:50|12271.98|12271.98|12271.51|12271.51|12271.98|12271.98|12271.51|12271.51|0
1620204060000|2021-05-05 08:41:00|12271.04|12271.04|12271.85|12271.85|12271.85|12271.85|12271.04|12271.04|0
1620204070000|2021-05-05 08:41:10|12271.99|12271.99|12273.56|12273.56|12273.56|12273.56|12271.99|12271.99|0
1620204090000|2021-05-05 08:41:30|12273.66|12273.66|12273.66|12273.66|12273.66|12273.66|12273.66|12273.66|0
1620204110000|2021-05-05 08:41:50|12273.86|12273.86|12273.79|12273.79|12273.86|12273.86|12273.79|12273.79|0
1620204130000|2021-05-05 08:42:10|12273.46|12273.46|12274.11|12274.11|12274.11|12274.11|12273.46|12273.46|0
1620204140000|2021-05-05 08:42:20|12273.34|12273.34|12273.17|12273.17|12273.34|12273.34|12273.17|12273.17|0
1620204150000|2021-05-05 08:42:30|12272.87|12272.87|12272.11|12272.11|12273.02|12273.02|12272.11|12272.11|0
1620204160000|2021-05-05 08:42:40|12273.62|12273.62|12271.84|12271.84|12273.62|12273.62|12271.84|12271.84|0
1620204170000|2021-05-05 08:42:50|12271.71|12271.71|12272|12272|12272|12272|12271.71|12271.71|0
1620204180000|2021-05-05 08:43:00|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|0
1620204190000|2021-05-05 08:43:10|12271.56|12271.56|12271.26|12271.26|12271.56|12271.56|12271.26|12271.26|0
1620204200000|2021-05-05 08:43:20|12271.46|12271.46|12271.26|12271.26|12271.46|12271.46|12271.26|12271.26|0
1620204210000|2021-05-05 08:43:30|12271.6|12271.6|12272.19|12272.19|12272.19|12272.19|12271.6|12271.6|0
1620204230000|2021-05-05 08:43:50|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|0
1620204240000|2021-05-05 08:44:00|12270.26|12270.26|12269.68|12269.68|12271.15|12271.15|12269.68|12269.68|0
1620204250000|2021-05-05 08:44:10|12269.52|12269.52|12268.02|12268.02|12270.48|12270.48|12268.02|12268.02|0
1620204260000|2021-05-05 08:44:20|12267.87|12267.87|12268.09|12268.09|12268.31|12268.31|12267.87|12267.87|0
1620204270000|2021-05-05 08:44:30|12267.98|12267.98|12267.17|12267.17|12267.98|12267.98|12267.17|12267.17|0
1620204280000|2021-05-05 08:44:40|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|0
1620204290000|2021-05-05 08:44:50|12266.64|12266.64|12266.81|12266.81|12266.81|12266.81|12266.47|12266.47|0
1620204300000|2021-05-05 08:45:00|12266.97|12266.97|12266.81|12266.81|12267.14|12267.14|12266.64|12266.64|0
1620204310000|2021-05-05 08:45:10|12266.51|12266.51|12266.34|12266.34|12266.51|12266.51|12266.34|12266.34|0
1620204320000|2021-05-05 08:45:20|12266.67|12266.67|12266.5|12266.5|12266.67|12266.67|12266.17|12266.17|0
1620204330000|2021-05-05 08:45:30|12265.63|12265.63|12265.63|12265.63|12265.63|12265.63|12265.63|12265.63|0
1620204340000|2021-05-05 08:45:40|12266.13|12266.13|12265.63|12265.63|12266.13|12266.13|12265.63|12265.63|0
1620204350000|2021-05-05 08:45:50|12265.52|12265.52|12265.35|12265.35|12265.82|12265.82|12265.35|12265.35|0
1620204360000|2021-05-05 08:46:00|12265.18|12265.18|12264.82|12264.82|12265.26|12265.26|12264.82|12264.82|0
1620204380000|2021-05-05 08:46:20|12264.46|12264.46|12265.14|12265.14|12265.16|12265.16|12264.24|12264.24|0
1620204390000|2021-05-05 08:46:30|12264.84|12264.84|12263.23|12263.23|12264.84|12264.84|12263.23|12263.23|0
1620204400000|2021-05-05 08:46:40|12262.57|12262.57|12262.74|12262.74|12262.91|12262.91|12262.57|12262.57|0
1620204420000|2021-05-05 08:47:00|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|0
1620204430000|2021-05-05 08:47:10|12262.88|12262.88|12262.37|12262.37|12262.88|12262.88|12262.37|12262.37|0
1620204450000|2021-05-05 08:47:30|12262.71|12262.71|12262.37|12262.37|12262.71|12262.71|12262.21|12262.21|0
1620204460000|2021-05-05 08:47:40|12262.71|12262.71|12262.87|12262.87|12262.87|12262.87|12262.37|12262.37|0
1620204470000|2021-05-05 08:47:50|12263.04|12263.04|12262.54|12262.54|12263.04|12263.04|12262.54|12262.54|0
1620204480000|2021-05-05 08:48:00|12263.48|12263.48|12263.86|12263.86|12263.86|12263.86|12263.48|12263.48|0
1620204490000|2021-05-05 08:48:10|12263.06|12263.06|12263.2|12263.2|12263.2|12263.2|12262.87|12262.87|0
1620204500000|2021-05-05 08:48:20|12262.9|12262.9|12262.16|12262.16|12262.9|12262.9|12262.16|12262.16|0
1620204510000|2021-05-05 08:48:30|12262.32|12262.32|12261.76|12261.76|12262.32|12262.32|12261.76|12261.76|0
1620204520000|2021-05-05 08:48:40|12261.93|12261.93|12261.93|12261.93|12262.01|12262.01|12261.78|12261.78|0
1620204530000|2021-05-05 08:48:50|12262.09|12262.09|12262.73|12262.73|12262.89|12262.89|12262.09|12262.09|0
1620204540000|2021-05-05 08:49:00|12262.39|12262.39|12262.87|12262.87|12263.03|12263.03|12262.39|12262.39|0
1620204550000|2021-05-05 08:49:10|12262.72|12262.72|12262.72|12262.72|12262.72|12262.72|12262.22|12262.22|0
1620204560000|2021-05-05 08:49:20|12263.02|12263.02|12262.39|12262.39|12263.02|12263.02|12262.39|12262.39|0
1620204570000|2021-05-05 08:49:30|12261.89|12261.89|12262.66|12262.66|12262.66|12262.66|12261.74|12261.74|0
1620204580000|2021-05-05 08:49:40|12262.51|12262.51|12263.06|12263.06|12263.06|12263.06|12262.18|12262.18|0
1620204600000|2021-05-05 08:50:00|12263.25|12263.25|12263.38|12263.38|12263.38|12263.38|12263.25|12263.25|0
1620204610000|2021-05-05 08:50:10|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|0
1620204620000|2021-05-05 08:50:20|12263.26|12263.26|12263.26|12263.26|12263.26|12263.26|12263.26|12263.26|0
1620204630000|2021-05-05 08:50:30|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|0
1620204640000|2021-05-05 08:50:40|12263|12263|12262.87|12262.87|12263|12263|12262.47|12262.47|0
1620204650000|2021-05-05 08:50:50|12263.14|12263.14|12262.12|12262.12|12263.27|12263.27|12262.12|12262.12|0
1620204660000|2021-05-05 08:51:00|12262.32|12262.32|12262.26|12262.26|12262.32|12262.32|12261.99|12261.99|0
1620204680000|2021-05-05 08:51:20|12262.02|12262.02|12261.13|12261.13|12262.02|12262.02|12261.13|12261.13|0
1620204690000|2021-05-05 08:51:30|12260.69|12260.69|12260.6|12260.6|12260.69|12260.69|12260.49|12260.49|0
1620204710000|2021-05-05 08:51:50|12260.66|12260.66|12259.53|12259.53|12260.66|12260.66|12259.53|12259.53|0
1620204730000|2021-05-05 08:52:10|12259.73|12259.73|12259.59|12259.59|12259.73|12259.73|12259.59|12259.59|0
1620204740000|2021-05-05 08:52:20|12259.79|12259.79|12259.22|12259.22|12259.79|12259.79|12259.22|12259.22|0
1620204750000|2021-05-05 08:52:30|12258.72|12258.72|12257.25|12257.25|12258.72|12258.72|12257.25|12257.25|0
1620204760000|2021-05-05 08:52:40|12256.96|12256.96|12256.72|12256.72|12257.4|12257.4|12256.5|12256.5|0
1620204780000|2021-05-05 08:53:00|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|0
1620204790000|2021-05-05 08:53:10|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|0
1620204810000|2021-05-05 08:53:30|12255.12|12255.12|12254.95|12254.95|12255.12|12255.12|12254.95|12254.95|0
1620204820000|2021-05-05 08:53:40|12254.48|12254.48|12253.36|12253.36|12254.48|12254.48|12253.36|12253.36|0
1620204830000|2021-05-05 08:53:50|12252.56|12252.56|12253.12|12253.12|12253.29|12253.29|12252.56|12252.56|0
1620204840000|2021-05-05 08:54:00|12252.96|12252.96|12253.66|12253.66|12253.66|12253.66|12252.96|12252.96|0
1620204850000|2021-05-05 08:54:10|12255.18|12255.18|12254.23|12254.23|12255.18|12255.18|12254.23|12254.23|0
1620204890000|2021-05-05 08:54:50|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|0
1620204900000|2021-05-05 08:55:00|12253.08|12253.08|12252.3|12252.3|12253.08|12253.08|12252.3|12252.3|0
1620204910000|2021-05-05 08:55:10|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|0
1620204920000|2021-05-05 08:55:20|12252.3|12252.3|12252.16|12252.16|12252.3|12252.3|12252.16|12252.16|0
1620204930000|2021-05-05 08:55:30|12251.99|12251.99|12251.83|12251.83|12251.99|12251.99|12251.83|12251.83|0
1620204940000|2021-05-05 08:55:40|12252.76|12252.76|12252.76|12252.76|12252.76|12252.76|12252.76|12252.76|0
1620204960000|2021-05-05 08:56:00|12252.46|12252.46|12253.35|12253.35|12253.35|12253.35|12252.46|12252.46|0
1620204970000|2021-05-05 08:56:10|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|0
1620204980000|2021-05-05 08:56:20|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|0
1620204990000|2021-05-05 08:56:30|12254.64|12254.64|12253.97|12253.97|12254.64|12254.64|12253.97|12253.97|0
1620205010000|2021-05-05 08:56:50|12254.3|12254.3|12254.14|12254.14|12254.3|12254.3|12254.14|12254.14|0
1620205020000|2021-05-05 08:57:00|12254.86|12254.86|12260.29|12260.29|12260.29|12260.29|12254.86|12254.86|0
1620205040000|2021-05-05 08:57:20|12259.93|12259.93|12258.79|12258.79|12259.93|12259.93|12258.79|12258.79|0
1620205050000|2021-05-05 08:57:30|12258.34|12258.34|12258.53|12258.53|12258.53|12258.53|12258.34|12258.34|0
1620205070000|2021-05-05 08:57:50|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|0
1620205080000|2021-05-05 08:58:00|12258.63|12258.63|12258|12258|12258.63|12258.63|12258|12258|0
1620205090000|2021-05-05 08:58:10|12257.78|12257.78|12257.78|12257.78|12257.78|12257.78|12257.78|12257.78|0
1620205100000|2021-05-05 08:58:20|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|0
1620205130000|2021-05-05 08:58:50|12257.78|12257.78|12258.55|12258.55|12258.55|12258.55|12257.62|12257.62|0
1620205150000|2021-05-05 08:59:10|12258.43|12258.43|12257.75|12257.75|12258.43|12258.43|12257.75|12257.75|0
1620205160000|2021-05-05 08:59:20|12257.02|12257.02|12257.02|12257.02|12257.02|12257.02|12257.02|12257.02|0
1620205170000|2021-05-05 08:59:30|12257.14|12257.14|12257.14|12257.14|12257.14|12257.14|12257.14|12257.14|0
1620205180000|2021-05-05 08:59:40|12256.7|12256.7|12255.56|12255.56|12256.7|12256.7|12255.56|12255.56|0
1620205190000|2021-05-05 08:59:50|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|0
1620205210000|2021-05-05 09:00:10|12255.22|12255.22|12255.22|12255.22|12255.22|12255.22|12255.22|12255.22|0
1620205220000|2021-05-05 09:00:20|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|0
1620205230000|2021-05-05 09:00:30|12255.88|12255.88|12256.32|12256.32|12256.32|12256.32|12255.88|12255.88|0
1620205240000|2021-05-05 09:00:40|12257.15|12257.15|12257.44|12257.44|12257.44|12257.44|12256.83|12256.83|0
1620205270000|2021-05-05 09:01:10|12257.67|12257.67|12257.67|12257.67|12257.67|12257.67|12257.67|12257.67|0
1620205290000|2021-05-05 09:01:30|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|0
1620205320000|2021-05-05 09:02:00|12257|12257|12257|12257|12257|12257|12257|12257|0
1620205330000|2021-05-05 09:02:10|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|0
1620205340000|2021-05-05 09:02:20|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|0
1620205350000|2021-05-05 09:02:30|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|0
1620205360000|2021-05-05 09:02:40|12256.13|12256.13|12255.8|12255.8|12256.13|12256.13|12255.8|12255.8|0
1620205370000|2021-05-05 09:02:50|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|0
1620205380000|2021-05-05 09:03:00|12256.86|12256.86|12257.19|12257.19|12257.19|12257.19|12256.86|12256.86|0
1620205390000|2021-05-05 09:03:10|12257.26|12257.26|12257.08|12257.08|12257.52|12257.52|12257.08|12257.08|0
1620205400000|2021-05-05 09:03:20|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|0
1620205440000|2021-05-05 09:04:00|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|0
1620205470000|2021-05-05 09:04:30|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|0
1620205480000|2021-05-05 09:04:40|12257.64|12257.64|12257.41|12257.41|12257.98|12257.98|12257.41|12257.41|0
1620205490000|2021-05-05 09:04:50|12256.61|12256.61|12255.47|12255.47|12257.41|12257.41|12255.47|12255.47|0
1620205500000|2021-05-05 09:05:00|12255.22|12255.22|12254.58|12254.58|12255.22|12255.22|12254.58|12254.58|0
1620205510000|2021-05-05 09:05:10|12254.39|12254.39|12254.03|12254.03|12254.83|12254.83|12254.03|12254.03|0
1620205520000|2021-05-05 09:05:20|12253.91|12253.91|12253.91|12253.91|12253.91|12253.91|12253.91|12253.91|0
1620205530000|2021-05-05 09:05:30|12253.1|12253.1|12252.27|12252.27|12253.1|12253.1|12252.27|12252.27|0
1620205540000|2021-05-05 09:05:40|12252.77|12252.77|12252.61|12252.61|12252.77|12252.77|12252.61|12252.61|0
1620205550000|2021-05-05 09:05:50|12253.05|12253.05|12253.68|12253.68|12253.68|12253.68|12253.05|12253.05|0
1620205560000|2021-05-05 09:06:00|12253.82|12253.82|12255.12|12255.12|12255.12|12255.12|12253.82|12253.82|0
1620205570000|2021-05-05 09:06:10|12254.65|12254.65|12255.54|12255.54|12255.54|12255.54|12254.65|12254.65|0
1620205590000|2021-05-05 09:06:30|12257.15|12257.15|12258.25|12258.25|12258.25|12258.25|12257.15|12257.15|0
1620205640000|2021-05-05 09:07:20|12258.05|12258.05|12258.17|12258.17|12258.59|12258.59|12258.01|12258.01|0
1620205650000|2021-05-05 09:07:30|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|0
1620205660000|2021-05-05 09:07:40|12258.68|12258.68|12258.68|12258.68|12258.68|12258.68|12258.68|12258.68|0
1620205670000|2021-05-05 09:07:50|12259.48|12259.48|12261.02|12261.02|12261.02|12261.02|12259.48|12259.48|0
1620205690000|2021-05-05 09:08:10|12260.85|12260.85|12260.85|12260.85|12261.29|12261.29|12260.85|12260.85|0
1620205700000|2021-05-05 09:08:20|12261.74|12261.74|12262.13|12262.13|12262.13|12262.13|12261.74|12261.74|0
1620205710000|2021-05-05 09:08:30|12262.6|12262.6|12262.6|12262.6|12262.6|12262.6|12262.6|12262.6|0
1620205720000|2021-05-05 09:08:40|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|0
1620205740000|2021-05-05 09:09:00|12262.25|12262.25|12261.46|12261.46|12262.25|12262.25|12261.46|12261.46|0
1620205770000|2021-05-05 09:09:30|12260.63|12260.63|12261.13|12261.13|12261.13|12261.13|12260.46|12260.46|0
1620205780000|2021-05-05 09:09:40|12260.96|12260.96|12261.3|12261.3|12261.3|12261.3|12260.96|12260.96|0
1620205790000|2021-05-05 09:09:50|12261.73|12261.73|12261.9|12261.9|12261.9|12261.9|12261.73|12261.73|0
1620205820000|2021-05-05 09:10:20|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|0
1620205830000|2021-05-05 09:10:30|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|0
1620205840000|2021-05-05 09:10:40|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|0
1620205850000|2021-05-05 09:10:50|12262.78|12262.78|12262.13|12262.13|12262.78|12262.78|12261.73|12261.73|0
1620205860000|2021-05-05 09:11:00|12261.89|12261.89|12261.74|12261.74|12261.89|12261.89|12261.74|12261.74|0
1620205870000|2021-05-05 09:11:10|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|12260.8|0
1620205880000|2021-05-05 09:11:20|12260|12260|12259.55|12259.55|12260|12260|12259.55|12259.55|0
1620205890000|2021-05-05 09:11:30|12260.45|12260.45|12260.45|12260.45|12260.45|12260.45|12260.45|12260.45|0
1620205920000|2021-05-05 09:12:00|12260.6|12260.6|12259.41|12259.41|12260.6|12260.6|12259.41|12259.41|0
1620205930000|2021-05-05 09:12:10|12259.04|12259.04|12258.11|12258.11|12259.41|12259.41|12258.11|12258.11|0
1620205940000|2021-05-05 09:12:20|12257.64|12257.64|12257.64|12257.64|12257.64|12257.64|12257.64|12257.64|0
1620205950000|2021-05-05 09:12:30|12258.14|12258.14|12257.09|12257.09|12258.14|12258.14|12257.09|12257.09|0
1620205960000|2021-05-05 09:12:40|12256.92|12256.92|12256.59|12256.59|12256.92|12256.92|12256.59|12256.59|0
1620205970000|2021-05-05 09:12:50|12257.42|12257.42|12258.75|12258.75|12259.09|12259.09|12257.26|12257.26|0
1620205980000|2021-05-05 09:13:00|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|0
1620206000000|2021-05-05 09:13:20|12257.41|12257.41|12257.49|12257.49|12257.49|12257.49|12257.41|12257.41|0
1620206030000|2021-05-05 09:13:50|12257.64|12257.64|12256.54|12256.54|12257.88|12257.88|12256.54|12256.54|0
1620206040000|2021-05-05 09:14:00|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|0
1620206050000|2021-05-05 09:14:10|12256.42|12256.42|12256.76|12256.76|12256.76|12256.76|12256.42|12256.42|0
1620206060000|2021-05-05 09:14:20|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|0
1620206070000|2021-05-05 09:14:30|12256.73|12256.73|12256.4|12256.4|12256.73|12256.73|12256.4|12256.4|0
1620206090000|2021-05-05 09:14:50|12256.56|12256.56|12256.2|12256.2|12256.56|12256.56|12256.2|12256.2|0
1620206100000|2021-05-05 09:15:00|12255.64|12255.64|12255.47|12255.47|12255.64|12255.64|12255.47|12255.47|0
1620206110000|2021-05-05 09:15:10|12255|12255|12254.53|12254.53|12255|12255|12254.53|12254.53|0
1620206120000|2021-05-05 09:15:20|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|0
1620206130000|2021-05-05 09:15:30|12254.6|12254.6|12254.22|12254.22|12254.96|12254.96|12254.22|12254.22|0
1620206140000|2021-05-05 09:15:40|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|0
1620206150000|2021-05-05 09:15:50|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|0
1620206180000|2021-05-05 09:16:20|12252.83|12252.83|12253.34|12253.34|12253.34|12253.34|12252.83|12252.83|0
1620206200000|2021-05-05 09:16:40|12253.21|12253.21|12253.84|12253.84|12253.84|12253.84|12253.21|12253.21|0
1620206210000|2021-05-05 09:16:50|12253.46|12253.46|12253.1|12253.1|12253.46|12253.46|12251.86|12251.86|0
1620206220000|2021-05-05 09:17:00|12253.57|12253.57|12252.95|12252.95|12253.57|12253.57|12252.95|12252.95|0
1620206230000|2021-05-05 09:17:10|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|0
1620206240000|2021-05-05 09:17:20|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|0
1620206280000|2021-05-05 09:18:00|12253.29|12253.29|12253.29|12253.29|12253.29|12253.29|12253.29|12253.29|0
1620206290000|2021-05-05 09:18:10|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|0
1620206310000|2021-05-05 09:18:30|12254.25|12254.25|12254.25|12254.25|12254.25|12254.25|12254.25|12254.25|0
1620206340000|2021-05-05 09:19:00|12253.36|12253.36|12252.91|12252.91|12253.36|12253.36|12252.91|12252.91|0
1620206350000|2021-05-05 09:19:10|12252.57|12252.57|12252.66|12252.66|12252.66|12252.66|12252.57|12252.57|0
1620206360000|2021-05-05 09:19:20|12252.28|12252.28|12252.47|12252.47|12252.47|12252.47|12252.28|12252.28|0
1620206370000|2021-05-05 09:19:30|12252.16|12252.16|12252.51|12252.51|12252.51|12252.51|12252.16|12252.16|0
1620206380000|2021-05-05 09:19:40|12252.67|12252.67|12253.19|12253.19|12253.62|12253.62|12252.67|12252.67|0
1620206390000|2021-05-05 09:19:50|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|0
1620206410000|2021-05-05 09:20:10|12252.83|12252.83|12252.39|12252.39|12252.83|12252.83|12252.39|12252.39|0
1620206420000|2021-05-05 09:20:20|12252.03|12252.03|12252.48|12252.48|12252.48|12252.48|12252.03|12252.03|0
1620206440000|2021-05-05 09:20:40|12252.64|12252.64|12252.77|12252.77|12253.07|12253.07|12252.48|12252.48|0
1620206450000|2021-05-05 09:20:50|12252.69|12252.69|12252.44|12252.44|12252.69|12252.69|12252.44|12252.44|0
1620206470000|2021-05-05 09:21:10|12252.25|12252.25|12251.81|12251.81|12252.25|12252.25|12251.81|12251.81|0
1620206480000|2021-05-05 09:21:20|12251.48|12251.48|12251.31|12251.31|12251.48|12251.48|12251.31|12251.31|0
1620206510000|2021-05-05 09:21:50|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|0
1620206530000|2021-05-05 09:22:10|12251.78|12251.78|12252.22|12252.22|12252.54|12252.54|12251.78|12251.78|0
1620206540000|2021-05-05 09:22:20|12252.53|12252.53|12253.24|12253.24|12253.4|12253.4|12252.53|12252.53|0
1620206560000|2021-05-05 09:22:40|12252.77|12252.77|12252.05|12252.05|12252.77|12252.77|12251.83|12251.83|0
1620206570000|2021-05-05 09:22:50|12252.22|12252.22|12252.69|12252.69|12252.69|12252.69|12252.22|12252.22|0
1620206580000|2021-05-05 09:23:00|12252.54|12252.54|12252.26|12252.26|12252.73|12252.73|12252.26|12252.26|0
1620206590000|2021-05-05 09:23:10|12251.45|12251.45|12250.76|12250.76|12251.45|12251.45|12250.68|12250.68|0
1620206600000|2021-05-05 09:23:20|12250.54|12250.54|12249.1|12249.1|12250.54|12250.54|12249.1|12249.1|0
1620206620000|2021-05-05 09:23:40|12248.88|12248.88|12248.66|12248.66|12248.88|12248.88|12248.66|12248.66|0
1620206630000|2021-05-05 09:23:50|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|0
1620206650000|2021-05-05 09:24:10|12248.36|12248.36|12248.36|12248.36|12248.36|12248.36|12248.36|12248.36|0
1620206660000|2021-05-05 09:24:20|12248.29|12248.29|12248.29|12248.29|12248.29|12248.29|12248.29|12248.29|0
1620206680000|2021-05-05 09:24:40|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.48|12248.48|0
1620206690000|2021-05-05 09:24:50|12248.73|12248.73|12249.27|12249.27|12249.27|12249.27|12248.73|12248.73|0
1620206700000|2021-05-05 09:25:00|12249.42|12249.42|12251.12|12251.12|12251.12|12251.12|12249.42|12249.42|0
1620206710000|2021-05-05 09:25:10|12251.43|12251.43|12250.53|12250.53|12251.43|12251.43|12249.64|12249.64|0
1620206720000|2021-05-05 09:25:20|12250.75|12250.75|12251.29|12251.29|12251.29|12251.29|12250.75|12250.75|0
1620206730000|2021-05-05 09:25:30|12250.63|12250.63|12250.41|12250.41|12250.63|12250.63|12250.41|12250.41|0
1620206740000|2021-05-05 09:25:40|12250.21|12250.21|12250.21|12250.21|12250.21|12250.21|12250.21|12250.21|0
1620206750000|2021-05-05 09:25:50|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|0
1620206760000|2021-05-05 09:26:00|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|0
1620206770000|2021-05-05 09:26:10|12250.14|12250.14|12249.73|12249.73|12250.36|12250.36|12249.73|12249.73|0
1620206780000|2021-05-05 09:26:20|12248.79|12248.79|12249.26|12249.26|12249.26|12249.26|12248.79|12248.79|0
1620206790000|2021-05-05 09:26:30|12248.82|12248.82|12248.36|12248.36|12248.82|12248.82|12248.36|12248.36|0
1620206800000|2021-05-05 09:26:40|12249.02|12249.02|12249.02|12249.02|12249.02|12249.02|12248.58|12248.58|0
1620206820000|2021-05-05 09:27:00|12248.9|12248.9|12247.72|12247.72|12248.9|12248.9|12247.72|12247.72|0
1620206840000|2021-05-05 09:27:20|12248.16|12248.16|12248.16|12248.16|12248.16|12248.16|12248.16|12248.16|0
1620206850000|2021-05-05 09:27:30|12248.6|12248.6|12248.16|12248.16|12248.6|12248.6|12248.16|12248.16|0
1620206860000|2021-05-05 09:27:40|12247.79|12247.79|12247.6|12247.6|12247.79|12247.79|12247.6|12247.6|0
1620206870000|2021-05-05 09:27:50|12247.76|12247.76|12247.76|12247.76|12247.76|12247.76|12247.76|12247.76|0
1620206880000|2021-05-05 09:28:00|12246.16|12246.16|12245.92|12245.92|12246.16|12246.16|12245.6|12245.6|0
1620206890000|2021-05-05 09:28:10|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|0
1620206900000|2021-05-05 09:28:20|12246.19|12246.19|12246.19|12246.19|12246.19|12246.19|12246.19|12246.19|0
1620206910000|2021-05-05 09:28:30|12245.47|12245.47|12244.67|12244.67|12245.47|12245.47|12244.67|12244.67|0
1620206930000|2021-05-05 09:28:50|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|0
1620206940000|2021-05-05 09:29:00|12244.31|12244.31|12244.31|12244.31|12244.31|12244.31|12244.31|12244.31|0
1620206950000|2021-05-05 09:29:10|12244.53|12244.53|12243.92|12243.92|12244.53|12244.53|12243.92|12243.92|0
1620206960000|2021-05-05 09:29:20|12243.69|12243.69|12242.8|12242.8|12243.69|12243.69|12242.8|12242.8|0
1620206980000|2021-05-05 09:29:40|12243.05|12243.05|12242.58|12242.58|12243.05|12243.05|12242.58|12242.58|0
1620206990000|2021-05-05 09:29:50|12242.14|12242.14|12241.82|12241.82|12242.14|12242.14|12241.82|12241.82|0
1620207000000|2021-05-05 09:30:00|12240.88|12240.88|12241.82|12241.82|12241.82|12241.82|12240.88|12240.88|0
1620207010000|2021-05-05 09:30:10|12241.63|12241.63|12241.82|12241.82|12241.82|12241.82|12241.63|12241.63|0
1620207020000|2021-05-05 09:30:20|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|0
1620207030000|2021-05-05 09:30:30|12242.13|12242.13|12241.49|12241.49|12242.13|12242.13|12241.49|12241.49|0
1620207040000|2021-05-05 09:30:40|12241.85|12241.85|12242.05|12242.05|12242.51|12242.51|12241.41|12241.41|0
1620207050000|2021-05-05 09:30:50|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|0
1620207060000|2021-05-05 09:31:00|12241.91|12241.91|12241.91|12241.91|12241.91|12241.91|12241.91|12241.91|0
1620207080000|2021-05-05 09:31:20|12241.44|12241.44|12239.43|12239.43|12241.44|12241.44|12239.23|12239.23|0
1620207090000|2021-05-05 09:31:30|12239.28|12239.28|12239.44|12239.44|12239.44|12239.44|12238.97|12238.97|0
1620207100000|2021-05-05 09:31:40|12238.55|12238.55|12238.79|12238.79|12238.79|12238.79|12238.35|12238.35|0
1620207110000|2021-05-05 09:31:50|12238.9|12238.9|12239.23|12239.23|12239.23|12239.23|12238.9|12238.9|0
1620207120000|2021-05-05 09:32:00|12240.03|12240.03|12239.74|12239.74|12240.1|12240.1|12239.74|12239.74|0
1620207130000|2021-05-05 09:32:10|12240.04|12240.04|12240.04|12240.04|12240.04|12240.04|12240.04|12240.04|0
1620207140000|2021-05-05 09:32:20|12240.13|12240.13|12240.53|12240.53|12240.6|12240.6|12240.13|12240.13|0
1620207150000|2021-05-05 09:32:30|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|0
1620207180000|2021-05-05 09:33:00|12239.37|12239.37|12238.42|12238.42|12239.37|12239.37|12238.42|12238.42|0
1620207200000|2021-05-05 09:33:20|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|0
1620207220000|2021-05-05 09:33:40|12238.46|12238.46|12238.22|12238.22|12238.46|12238.46|12238.22|12238.22|0
1620207230000|2021-05-05 09:33:50|12238.03|12238.03|12238.64|12238.64|12238.64|12238.64|12238.03|12238.03|0
1620207240000|2021-05-05 09:34:00|12238.58|12238.58|12238.71|12238.71|12239.08|12239.08|12238.58|12238.58|0
1620207250000|2021-05-05 09:34:10|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|0
1620207260000|2021-05-05 09:34:20|12238.76|12238.76|12238.65|12238.65|12238.91|12238.91|12238.65|12238.65|0
1620207270000|2021-05-05 09:34:30|12238.82|12238.82|12238.65|12238.65|12238.82|12238.82|12238.65|12238.65|0
1620207280000|2021-05-05 09:34:40|12238.56|12238.56|12238|12238|12238.56|12238.56|12238|12238|0
1620207290000|2021-05-05 09:34:50|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|0
1620207300000|2021-05-05 09:35:00|12237.92|12237.92|12237.92|12237.92|12237.92|12237.92|12237.92|12237.92|0
1620207310000|2021-05-05 09:35:10|12237.3|12237.3|12238.24|12238.24|12238.24|12238.24|12237.3|12237.3|0
1620207330000|2021-05-05 09:35:30|12237.8|12237.8|12236.7|12236.7|12237.8|12237.8|12236.7|12236.7|0
1620207340000|2021-05-05 09:35:40|12237.58|12237.58|12237.8|12237.8|12237.8|12237.8|12237.58|12237.58|0
1620207350000|2021-05-05 09:35:50|12237.36|12237.36|12237.8|12237.8|12237.8|12237.8|12236.92|12236.92|0
1620207360000|2021-05-05 09:36:00|12237.64|12237.64|12238.06|12238.06|12238.36|12238.36|12237.41|12237.41|0
1620207380000|2021-05-05 09:36:20|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|0
1620207390000|2021-05-05 09:36:30|12237.75|12237.75|12237.56|12237.56|12237.75|12237.75|12237.56|12237.56|0
1620207430000|2021-05-05 09:37:10|12237.12|12237.12|12236.98|12236.98|12237.12|12237.12|12236.98|12236.98|0
1620207440000|2021-05-05 09:37:20|12237.27|12237.27|12236.98|12236.98|12237.27|12237.27|12236.83|12236.83|0
1620207450000|2021-05-05 09:37:30|12236.54|12236.54|12237.15|12237.15|12237.15|12237.15|12236.54|12236.54|0
1620207460000|2021-05-05 09:37:40|12237.3|12237.3|12237.44|12237.44|12237.44|12237.44|12237.3|12237.3|0
1620207470000|2021-05-05 09:37:50|12237.91|12237.91|12237.3|12237.3|12237.91|12237.91|12237.3|12237.3|0
1620207480000|2021-05-05 09:38:00|12237.61|12237.61|12236.67|12236.67|12237.61|12237.61|12236.67|12236.67|0
1620207490000|2021-05-05 09:38:10|12236.06|12236.06|12236.2|12236.2|12236.2|12236.2|12236.06|12236.06|0
1620207500000|2021-05-05 09:38:20|12236.51|12236.51|12237.12|12237.12|12237.12|12237.12|12236.51|12236.51|0
1620207510000|2021-05-05 09:38:30|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|0
1620207520000|2021-05-05 09:38:40|12236.2|12236.2|12235.84|12235.84|12236.2|12236.2|12235.53|12235.53|0
1620207530000|2021-05-05 09:38:50|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|0
1620207540000|2021-05-05 09:39:00|12235.28|12235.28|12235.28|12235.28|12235.28|12235.28|12234.81|12234.81|0
1620207550000|2021-05-05 09:39:10|12235.11|12235.11|12234.31|12234.31|12235.11|12235.11|12234.31|12234.31|0
1620207560000|2021-05-05 09:39:20|12234.11|12234.11|12234.11|12234.11|12234.11|12234.11|12234.11|12234.11|0
1620207570000|2021-05-05 09:39:30|12234.44|12234.44|12234.61|12234.61|12234.77|12234.77|12234.44|12234.44|0
1620207580000|2021-05-05 09:39:40|12233.67|12233.67|12233.75|12233.75|12233.75|12233.75|12233.67|12233.67|0
1620207590000|2021-05-05 09:39:50|12234|12234|12234.11|12234.11|12234.11|12234.11|12233.67|12233.67|0
1620207600000|2021-05-05 09:40:00|12234.36|12234.36|12232.66|12232.66|12234.53|12234.53|12232.66|12232.66|0
1620207610000|2021-05-05 09:40:10|12232.28|12232.28|12232.28|12232.28|12232.28|12232.28|12232.28|12232.28|0
1620207620000|2021-05-05 09:40:20|12232.59|12232.59|12232.27|12232.27|12232.74|12232.74|12232.27|12232.27|0
1620207630000|2021-05-05 09:40:30|12232.6|12232.6|12232.1|12232.1|12232.6|12232.6|12232.1|12232.1|0
1620207640000|2021-05-05 09:40:40|12231.67|12231.67|12230.86|12230.86|12231.67|12231.67|12230.86|12230.86|0
1620207650000|2021-05-05 09:40:50|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|0
1620207660000|2021-05-05 09:41:00|12230.09|12230.09|12230.7|12230.7|12230.7|12230.7|12230.09|12230.09|0
1620207670000|2021-05-05 09:41:10|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|0
1620207690000|2021-05-05 09:41:30|12230.78|12230.78|12230.41|12230.41|12230.78|12230.78|12230.41|12230.41|0
1620207700000|2021-05-05 09:41:40|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|0
1620207710000|2021-05-05 09:41:50|12230.12|12230.12|12230.12|12230.12|12230.12|12230.12|12230.12|12230.12|0
1620207730000|2021-05-05 09:42:10|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|0
1620207740000|2021-05-05 09:42:20|12230.34|12230.34|12229.9|12229.9|12230.34|12230.34|12229.9|12229.9|0
1620207750000|2021-05-05 09:42:30|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|0
1620207760000|2021-05-05 09:42:40|12230.37|12230.37|12229.57|12229.57|12230.37|12230.37|12229.57|12229.57|0
1620207770000|2021-05-05 09:42:50|12229.23|12229.23|12227.4|12227.4|12229.23|12229.23|12227.4|12227.4|0
1620207780000|2021-05-05 09:43:00|12226.79|12226.79|12226.76|12226.76|12226.79|12226.79|12226.32|12226.32|0
1620207790000|2021-05-05 09:43:10|12226.1|12226.1|12225.95|12225.95|12226.1|12226.1|12225.9|12225.9|0
1620207800000|2021-05-05 09:43:20|12225.79|12225.79|12227.49|12227.49|12227.49|12227.49|12225.79|12225.79|0
1620207810000|2021-05-05 09:43:30|12228.29|12228.29|12228.29|12228.29|12228.29|12228.29|12228.29|12228.29|0
1620207820000|2021-05-05 09:43:40|12227.79|12227.79|12227.3|12227.3|12227.96|12227.96|12227.3|12227.3|0
1620207830000|2021-05-05 09:43:50|12227.96|12227.96|12227.41|12227.41|12227.96|12227.96|12227.41|12227.41|0
1620207840000|2021-05-05 09:44:00|12227.24|12227.24|12227.79|12227.79|12227.79|12227.79|12227.24|12227.24|0
1620207850000|2021-05-05 09:44:10|12227.46|12227.46|12227.63|12227.63|12227.63|12227.63|12227.3|12227.3|0
1620207860000|2021-05-05 09:44:20|12227.43|12227.43|12226.98|12226.98|12227.43|12227.43|12226.98|12226.98|0
1620207870000|2021-05-05 09:44:30|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|0
1620207900000|2021-05-05 09:45:00|12226.97|12226.97|12226.68|12226.68|12226.97|12226.97|12226.68|12226.68|0
1620207910000|2021-05-05 09:45:10|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|0
1620207920000|2021-05-05 09:45:20|12226.75|12226.75|12227.19|12227.19|12227.19|12227.19|12226.75|12226.75|0
1620207930000|2021-05-05 09:45:30|12226.69|12226.69|12227.03|12227.03|12227.03|12227.03|12226.69|12226.69|0
1620207940000|2021-05-05 09:45:40|12227.17|12227.17|12225.91|12225.91|12227.32|12227.32|12225.91|12225.91|0
1620207950000|2021-05-05 09:45:50|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|0
1620207970000|2021-05-05 09:46:10|12226.1|12226.1|12226.26|12226.26|12226.26|12226.26|12226.1|12226.1|0
1620207990000|2021-05-05 09:46:30|12226.02|12226.02|12226.02|12226.02|12226.02|12226.02|12226.02|12226.02|0
1620208000000|2021-05-05 09:46:40|12225.83|12225.83|12225.83|12225.83|12225.83|12225.83|12225.83|12225.83|0
1620208010000|2021-05-05 09:46:50|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|0
1620208020000|2021-05-05 09:47:00|12225.65|12225.65|12226.12|12226.12|12226.12|12226.12|12225.65|12225.65|0
1620208030000|2021-05-05 09:47:10|12225.22|12225.22|12225.31|12225.31|12225.31|12225.31|12225.22|12225.22|0
1620208040000|2021-05-05 09:47:20|12225.39|12225.39|12224.74|12224.74|12225.39|12225.39|12224.74|12224.74|0
1620208050000|2021-05-05 09:47:30|12224.67|12224.67|12223.74|12223.74|12224.67|12224.67|12223.74|12223.74|0
1620208060000|2021-05-05 09:47:40|12223.27|12223.27|12224.07|12224.07|12224.07|12224.07|12223.27|12223.27|0
1620208070000|2021-05-05 09:47:50|12224.54|12224.54|12224.37|12224.37|12224.54|12224.54|12224.37|12224.37|0
1620208080000|2021-05-05 09:48:00|12223.9|12223.9|12223.9|12223.9|12223.9|12223.9|12223.9|12223.9|0
1620208090000|2021-05-05 09:48:10|12223.68|12223.68|12223.68|12223.68|12223.68|12223.68|12223.68|12223.68|0
1620208100000|2021-05-05 09:48:20|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|0
1620208110000|2021-05-05 09:48:30|12223.91|12223.91|12224.35|12224.35|12224.35|12224.35|12223.91|12223.91|0
1620208120000|2021-05-05 09:48:40|12224.19|12224.19|12224.19|12224.19|12224.19|12224.19|12224.19|12224.19|0
1620208130000|2021-05-05 09:48:50|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|0
1620208140000|2021-05-05 09:49:00|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|0
1620208160000|2021-05-05 09:49:20|12224.11|12224.11|12224.67|12224.67|12224.67|12224.67|12224.11|12224.11|0
1620208170000|2021-05-05 09:49:30|12224.52|12224.52|12224.67|12224.67|12224.67|12224.67|12224.52|12224.52|0
1620208190000|2021-05-05 09:49:50|12224.82|12224.82|12224.48|12224.48|12224.82|12224.82|12224.48|12224.48|0
1620208200000|2021-05-05 09:50:00|12224.62|12224.62|12224.62|12224.62|12224.62|12224.62|12224.62|12224.62|0
1620208210000|2021-05-05 09:50:10|12224.77|12224.77|12224.45|12224.45|12224.77|12224.77|12224.45|12224.45|0
1620208230000|2021-05-05 09:50:30|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|0
1620208240000|2021-05-05 09:50:40|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|0
1620208270000|2021-05-05 09:51:10|12224.99|12224.99|12224.99|12224.99|12225.25|12225.25|12224.99|12224.99|0
1620208280000|2021-05-05 09:51:20|12225.11|12225.11|12225.23|12225.23|12225.23|12225.23|12225.11|12225.11|0
1620208290000|2021-05-05 09:51:30|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|0
1620208310000|2021-05-05 09:51:50|12225.08|12225.08|12225.08|12225.08|12225.08|12225.08|12225.08|12225.08|0
1620208320000|2021-05-05 09:52:00|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|0
1620208340000|2021-05-05 09:52:20|12225.17|12225.17|12223.9|12223.9|12225.17|12225.17|12223.9|12223.9|0
1620208350000|2021-05-05 09:52:30|12223.54|12223.54|12222.52|12222.52|12223.54|12223.54|12222.52|12222.52|0
1620208390000|2021-05-05 09:53:10|12222.36|12222.36|12222.36|12222.36|12222.36|12222.36|12222.36|12222.36|0
1620208400000|2021-05-05 09:53:20|12220.75|12220.75|12219.95|12219.95|12220.75|12220.75|12219.95|12219.95|0
1620208410000|2021-05-05 09:53:30|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|0
1620208420000|2021-05-05 09:53:40|12219.47|12219.47|12219.03|12219.03|12219.47|12219.47|12219.03|12219.03|0
1620208430000|2021-05-05 09:53:50|12219.15|12219.15|12219.39|12219.39|12219.39|12219.39|12219.15|12219.15|0
1620208440000|2021-05-05 09:54:00|12219.51|12219.51|12218.47|12218.47|12219.63|12219.63|12218.47|12218.47|0
1620208450000|2021-05-05 09:54:10|12218.36|12218.36|12218.21|12218.21|12218.55|12218.55|12218.21|12218.21|0
1620208470000|2021-05-05 09:54:30|12218.53|12218.53|12218.85|12218.85|12218.85|12218.85|12218.53|12218.53|0
1620208500000|2021-05-05 09:55:00|12218.7|12218.7|12219|12219|12219|12219|12218.7|12218.7|0
1620208510000|2021-05-05 09:55:10|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|0
1620208530000|2021-05-05 09:55:30|12218.93|12218.93|12218.93|12218.93|12218.93|12218.93|12218.93|12218.93|0
1620208540000|2021-05-05 09:55:40|12219.5|12219.5|12216.28|12216.28|12219.5|12219.5|12216.28|12216.28|0
1620208550000|2021-05-05 09:55:50|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|0
1620208560000|2021-05-05 09:56:00|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|0
1620208570000|2021-05-05 09:56:10|12215.2|12215.2|12215.2|12215.2|12215.2|12215.2|12215.2|12215.2|0
1620208580000|2021-05-05 09:56:20|12215.06|12215.06|12214.29|12214.29|12215.43|12215.43|12214.29|12214.29|0
1620208590000|2021-05-05 09:56:30|12214.49|12214.49|12214.88|12214.88|12214.88|12214.88|12214.49|12214.49|0
1620208620000|2021-05-05 09:57:00|12214.96|12214.96|12214.74|12214.74|12214.96|12214.96|12214.58|12214.58|0
1620208630000|2021-05-05 09:57:10|12214.38|12214.38|12214.28|12214.28|12214.38|12214.38|12214.02|12214.02|0
1620208640000|2021-05-05 09:57:20|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|0
1620208650000|2021-05-05 09:57:30|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|0
1620208660000|2021-05-05 09:57:40|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|0
1620208700000|2021-05-05 09:58:20|12215.08|12215.08|12215.05|12215.05|12215.53|12215.53|12215.05|12215.05|0
1620208710000|2021-05-05 09:58:30|12214.93|12214.93|12214.3|12214.3|12214.93|12214.93|12214.3|12214.3|0
1620208720000|2021-05-05 09:58:40|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|0
1620208730000|2021-05-05 09:58:50|12214.26|12214.26|12214.4|12214.4|12214.4|12214.4|12214.26|12214.26|0
1620208740000|2021-05-05 09:59:00|12214.06|12214.06|12213.83|12213.83|12214.36|12214.36|12213.83|12213.83|0
1620208750000|2021-05-05 09:59:10|12213.98|12213.98|12213.85|12213.85|12214.31|12214.31|12213.81|12213.81|0
1620208760000|2021-05-05 09:59:20|12213.7|12213.7|12213.48|12213.48|12213.7|12213.7|12213.48|12213.48|0
1620208770000|2021-05-05 09:59:30|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|0
1620208780000|2021-05-05 09:59:40|12213.31|12213.31|12213.48|12213.48|12213.48|12213.48|12213.31|12213.31|0
1620208790000|2021-05-05 09:59:50|12213.65|12213.65|12213.29|12213.29|12214.09|12214.09|12213.29|12213.29|0
1620208800000|2021-05-05 10:00:00|12212.99|12212.99|12212.99|12212.99|12212.99|12212.99|12212.99|12212.99|0
1620208840000|2021-05-05 10:00:40|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|0
1620208850000|2021-05-05 10:00:50|12213.11|12213.11|12212.34|12212.34|12213.11|12213.11|12212.01|12212.01|0
1620208860000|2021-05-05 10:01:00|12211.9|12211.9|12212.34|12212.34|12212.34|12212.34|12211.9|12211.9|0
1620208880000|2021-05-05 10:01:20|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|0
1620208890000|2021-05-05 10:01:30|12212.55|12212.55|12211.89|12211.89|12212.55|12212.55|12211.89|12211.89|0
1620208900000|2021-05-05 10:01:40|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|0
1620208920000|2021-05-05 10:02:00|12211.53|12211.53|12211.02|12211.02|12211.75|12211.75|12211.02|12211.02|0
1620208930000|2021-05-05 10:02:10|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|0
1620208940000|2021-05-05 10:02:20|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1620208950000|2021-05-05 10:02:30|12210.58|12210.58|12210.2|12210.2|12210.65|12210.65|12210.2|12210.2|0
1620208960000|2021-05-05 10:02:40|12209.76|12209.76|12208.11|12208.11|12209.76|12209.76|12208.11|12208.11|0
1620208970000|2021-05-05 10:02:50|12208.27|12208.27|12209.1|12209.1|12209.1|12209.1|12208.27|12208.27|0
1620208980000|2021-05-05 10:03:00|12208.23|12208.23|12208.06|12208.06|12208.23|12208.23|12208.06|12208.06|0
1620208990000|2021-05-05 10:03:10|12207.26|12207.26|12206.9|12206.9|12207.26|12207.26|12206.9|12206.9|0
1620209000000|2021-05-05 10:03:20|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|0
1620209010000|2021-05-05 10:03:30|12206.09|12206.09|12206.31|12206.31|12206.53|12206.53|12206.09|12206.09|0
1620209020000|2021-05-05 10:03:40|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|0
1620209030000|2021-05-05 10:03:50|12206.63|12206.63|12205.16|12205.16|12206.63|12206.63|12205.16|12205.16|0
1620209050000|2021-05-05 10:04:10|12204.72|12204.72|12203.71|12203.71|12204.72|12204.72|12203.71|12203.71|0
1620209070000|2021-05-05 10:04:30|12204.15|12204.15|12203.71|12203.71|12204.15|12204.15|12203.71|12203.71|0
1620209080000|2021-05-05 10:04:40|12203.41|12203.41|12202.32|12202.32|12203.56|12203.56|12202.32|12202.32|0
1620209090000|2021-05-05 10:04:50|12201.85|12201.85|12201.56|12201.56|12202.02|12202.02|12201.56|12201.56|0
1620209100000|2021-05-05 10:05:00|12201.23|12201.23|12200.14|12200.14|12201.23|12201.23|12200.14|12200.14|0
1620209110000|2021-05-05 10:05:10|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|0
1620209120000|2021-05-05 10:05:20|12199.61|12199.61|12199.17|12199.17|12199.61|12199.61|12199.17|12199.17|0
1620209130000|2021-05-05 10:05:30|12198.73|12198.73|12198.13|12198.13|12198.73|12198.73|12198.13|12198.13|0
1620209140000|2021-05-05 10:05:40|12198.6|12198.6|12197.87|12197.87|12198.6|12198.6|12197.87|12197.87|0
1620209150000|2021-05-05 10:05:50|12197.41|12197.41|12199.73|12199.73|12199.73|12199.73|12197.41|12197.41|0
1620209160000|2021-05-05 10:06:00|12199.4|12199.4|12199.14|12199.14|12199.87|12199.87|12199.14|12199.14|0
1620209170000|2021-05-05 10:06:10|12198.51|12198.51|12197.82|12197.82|12198.51|12198.51|12197.82|12197.82|0
1620209180000|2021-05-05 10:06:20|12198.16|12198.16|12196.75|12196.75|12198.49|12198.49|12196.75|12196.75|0
1620209190000|2021-05-05 10:06:30|12197.06|12197.06|12197.86|12197.86|12197.86|12197.86|12196.89|12196.89|0
1620209210000|2021-05-05 10:06:50|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|0
1620209220000|2021-05-05 10:07:00|12198.52|12198.52|12197.79|12197.79|12198.52|12198.52|12197.79|12197.79|0
1620209230000|2021-05-05 10:07:10|12198.43|12198.43|12198.87|12198.87|12199.3|12199.3|12198.43|12198.43|0
1620209240000|2021-05-05 10:07:20|12198.14|12198.14|12198.14|12198.14|12198.14|12198.14|12198.14|12198.14|0
1620209260000|2021-05-05 10:07:40|12198.31|12198.31|12198.31|12198.31|12198.31|12198.31|12198.31|12198.31|0
1620209270000|2021-05-05 10:07:50|12198.68|12198.68|12198.62|12198.62|12198.68|12198.68|12198.62|12198.62|0
1620209280000|2021-05-05 10:08:00|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|0
1620209290000|2021-05-05 10:08:10|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|0
1620209300000|2021-05-05 10:08:20|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|0
1620209310000|2021-05-05 10:08:30|12197.77|12197.77|12197.48|12197.48|12197.86|12197.86|12197.48|12197.48|0
1620209320000|2021-05-05 10:08:40|12198.21|12198.21|12197.89|12197.89|12198.21|12198.21|12197.89|12197.89|0
1620209330000|2021-05-05 10:08:50|12197.08|12197.08|12197.08|12197.08|12197.08|12197.08|12197.08|12197.08|0
1620209340000|2021-05-05 10:09:00|12196.74|12196.74|12196.91|12196.91|12197.03|12197.03|12196.74|12196.74|0
1620209360000|2021-05-05 10:09:20|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|0
1620209370000|2021-05-05 10:09:30|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|0
1620209380000|2021-05-05 10:09:40|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|0
1620209390000|2021-05-05 10:09:50|12196.29|12196.29|12196.29|12196.29|12196.29|12196.29|12196.29|12196.29|0
1620209400000|2021-05-05 10:10:00|12196.11|12196.11|12196.11|12196.11|12196.11|12196.11|12196.11|12196.11|0
1620209420000|2021-05-05 10:10:20|12195.87|12195.87|12195.57|12195.57|12195.87|12195.87|12195.07|12195.07|0
1620209440000|2021-05-05 10:10:40|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|0
1620209460000|2021-05-05 10:11:00|12195.57|12195.57|12195.57|12195.57|12195.57|12195.57|12195.57|12195.57|0
1620209480000|2021-05-05 10:11:20|12195.07|12195.07|12195.07|12195.07|12195.07|12195.07|12195.07|12195.07|0
1620209520000|2021-05-05 10:12:00|12195.23|12195.23|12195.23|12195.23|12195.23|12195.23|12195.23|12195.23|0
1620209530000|2021-05-05 10:12:10|12195.7|12195.7|12196.17|12196.17|12196.17|12196.17|12195.7|12195.7|0
1620209540000|2021-05-05 10:12:20|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|0
1620209550000|2021-05-05 10:12:30|12195.95|12195.95|12195.95|12195.95|12195.95|12195.95|12195.95|12195.95|0
1620209560000|2021-05-05 10:12:40|12195.62|12195.62|12195.45|12195.45|12195.62|12195.62|12195.45|12195.45|0
1620209570000|2021-05-05 10:12:50|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|0
1620209580000|2021-05-05 10:13:00|12196.08|12196.08|12196.08|12196.08|12196.08|12196.08|12196.08|12196.08|0
1620209630000|2021-05-05 10:13:50|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|0
1620209640000|2021-05-05 10:14:00|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|0
1620209660000|2021-05-05 10:14:20|12198.49|12198.49|12198.49|12198.49|12198.49|12198.49|12198.49|12198.49|0
1620209670000|2021-05-05 10:14:30|12198.96|12198.96|12199.15|12199.15|12199.15|12199.15|12198.96|12198.96|0
1620209680000|2021-05-05 10:14:40|12200.04|12200.04|12200.84|12200.84|12200.84|12200.84|12200.04|12200.04|0
1620209690000|2021-05-05 10:14:50|12201.28|12201.28|12201.28|12201.28|12201.72|12201.72|12201.28|12201.28|0
1620209700000|2021-05-05 10:15:00|12200.83|12200.83|12201.78|12201.78|12201.78|12201.78|12200.83|12200.83|0
1620209710000|2021-05-05 10:15:10|12201.61|12201.61|12201.01|12201.01|12201.61|12201.61|12201.01|12201.01|0
1620209720000|2021-05-05 10:15:20|12200.65|12200.65|12201.01|12201.01|12201.21|12201.21|12200.65|12200.65|0
1620209730000|2021-05-05 10:15:30|12201.31|12201.31|12201.31|12201.31|12201.31|12201.31|12201.31|12201.31|0
1620209740000|2021-05-05 10:15:40|12201.73|12201.73|12201.73|12201.73|12201.73|12201.73|12201.73|12201.73|0
1620209750000|2021-05-05 10:15:50|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|0
1620209760000|2021-05-05 10:16:00|12201.69|12201.69|12201.45|12201.45|12201.69|12201.69|12201.45|12201.45|0
1620209770000|2021-05-05 10:16:10|12201.53|12201.53|12201.06|12201.06|12201.53|12201.53|12201.06|12201.06|0
1620209780000|2021-05-05 10:16:20|12200.94|12200.94|12200.48|12200.48|12200.94|12200.94|12200.48|12200.48|0
1620209810000|2021-05-05 10:16:50|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|0
1620209820000|2021-05-05 10:17:00|12200.07|12200.07|12200.07|12200.07|12200.07|12200.07|12200.07|12200.07|0
1620209840000|2021-05-05 10:17:20|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|0
1620209850000|2021-05-05 10:17:30|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|0
1620209880000|2021-05-05 10:18:00|12199.01|12199.01|12199.01|12199.01|12199.01|12199.01|12199.01|12199.01|0
1620209900000|2021-05-05 10:18:20|12198.87|12198.87|12199.21|12199.21|12199.21|12199.21|12198.87|12198.87|0
1620209910000|2021-05-05 10:18:30|12199.28|12199.28|12199.75|12199.75|12199.75|12199.75|12199.28|12199.28|0
1620209920000|2021-05-05 10:18:40|12200.11|12200.11|12199.75|12199.75|12200.11|12200.11|12199.75|12199.75|0
1620209940000|2021-05-05 10:19:00|12199.91|12199.91|12201.08|12201.08|12201.08|12201.08|12199.91|12199.91|0
1620209950000|2021-05-05 10:19:10|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|0
1620209960000|2021-05-05 10:19:20|12201.57|12201.57|12201.88|12201.88|12201.88|12201.88|12201.57|12201.57|0
1620209970000|2021-05-05 10:19:30|12202.2|12202.2|12202.67|12202.67|12202.67|12202.67|12202.2|12202.2|0
1620209980000|2021-05-05 10:19:40|12202.2|12202.2|12201.57|12201.57|12202.2|12202.2|12201.57|12201.57|0
1620209990000|2021-05-05 10:19:50|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|0
1620210010000|2021-05-05 10:20:10|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|0
1620210040000|2021-05-05 10:20:40|12201.85|12201.85|12201.68|12201.68|12201.85|12201.85|12201.68|12201.68|0
1620210070000|2021-05-05 10:21:10|12201.93|12201.93|12204.7|12204.7|12204.7|12204.7|12201.93|12201.93|0
1620210080000|2021-05-05 10:21:20|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|0
1620210100000|2021-05-05 10:21:40|12205.36|12205.36|12206.62|12206.62|12206.62|12206.62|12205.27|12205.27|0
1620210120000|2021-05-05 10:22:00|12206.76|12206.76|12207.86|12207.86|12208.08|12208.08|12206.76|12206.76|0
1620210130000|2021-05-05 10:22:10|12207.78|12207.78|12207.31|12207.31|12207.78|12207.78|12207.31|12207.31|0
1620210170000|2021-05-05 10:22:50|12208.64|12208.64|12208.9|12208.9|12208.9|12208.9|12208.64|12208.64|0
1620210180000|2021-05-05 10:23:00|12208.66|12208.66|12208.54|12208.54|12208.66|12208.66|12208.32|12208.32|0
1620210190000|2021-05-05 10:23:10|12208.76|12208.76|12208.54|12208.54|12208.76|12208.76|12208.54|12208.54|0
1620210200000|2021-05-05 10:23:20|12208.37|12208.37|12208.14|12208.14|12208.37|12208.37|12208.14|12208.14|0
1620210210000|2021-05-05 10:23:30|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|0
1620210230000|2021-05-05 10:23:50|12207.4|12207.4|12208.5|12208.5|12208.5|12208.5|12207.4|12207.4|0
1620210240000|2021-05-05 10:24:00|12208.03|12208.03|12207.57|12207.57|12208.03|12208.03|12207.1|12207.1|0
1620210260000|2021-05-05 10:24:20|12207.73|12207.73|12206.88|12206.88|12207.73|12207.73|12206.88|12206.88|0
1620210270000|2021-05-05 10:24:30|12207.32|12207.32|12207.54|12207.54|12207.54|12207.54|12207.32|12207.32|0
1620210280000|2021-05-05 10:24:40|12208.04|12208.04|12208.51|12208.51|12208.51|12208.51|12208.04|12208.04|0
1620210290000|2021-05-05 10:24:50|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|0
1620210300000|2021-05-05 10:25:00|12208.76|12208.76|12208.91|12208.91|12208.91|12208.91|12208.76|12208.76|0
1620210310000|2021-05-05 10:25:10|12209.27|12209.27|12209.37|12209.37|12209.37|12209.37|12209.27|12209.27|0
1620210320000|2021-05-05 10:25:20|12209.18|12209.18|12209.36|12209.36|12209.36|12209.36|12209.18|12209.18|0
1620210330000|2021-05-05 10:25:30|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|0
1620210340000|2021-05-05 10:25:40|12209.87|12209.87|12210.02|12210.02|12210.02|12210.02|12209.87|12209.87|0
1620210350000|2021-05-05 10:25:50|12209.83|12209.83|12209.78|12209.78|12209.83|12209.83|12209.65|12209.65|0
1620210360000|2021-05-05 10:26:00|12210.23|12210.23|12211.17|12211.17|12211.17|12211.17|12210.23|12210.23|0
1620210370000|2021-05-05 10:26:10|12211.08|12211.08|12211.08|12211.08|12211.08|12211.08|12210.92|12210.92|0
1620210380000|2021-05-05 10:26:20|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|0
1620210390000|2021-05-05 10:26:30|12211.72|12211.72|12211.72|12211.72|12211.72|12211.72|12211.72|12211.72|0
1620210400000|2021-05-05 10:26:40|12211.64|12211.64|12212.76|12212.76|12212.76|12212.76|12211.64|12211.64|0
1620210430000|2021-05-05 10:27:10|12212.59|12212.59|12212.12|12212.12|12212.59|12212.59|12212.12|12212.12|0
1620210440000|2021-05-05 10:27:20|12212.2|12212.2|12212.25|12212.25|12212.25|12212.25|12212.12|12212.12|0
1620210470000|2021-05-05 10:27:50|12212.89|12212.89|12213.33|12213.33|12213.33|12213.33|12212.89|12212.89|0
1620210480000|2021-05-05 10:28:00|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|0
1620210490000|2021-05-05 10:28:10|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|0
1620210500000|2021-05-05 10:28:20|12212.89|12212.89|12212.67|12212.67|12212.89|12212.89|12212.67|12212.67|0
1620210520000|2021-05-05 10:28:40|12212.52|12212.52|12212.29|12212.29|12212.52|12212.52|12212.29|12212.29|0
1620210540000|2021-05-05 10:29:00|12211.85|12211.85|12211.69|12211.69|12212.02|12212.02|12211.69|12211.69|0
1620210550000|2021-05-05 10:29:10|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|0
1620210560000|2021-05-05 10:29:20|12211.47|12211.47|12212.27|12212.27|12212.27|12212.27|12211.47|12211.47|0
1620210570000|2021-05-05 10:29:30|12212.35|12212.35|12212.71|12212.71|12212.71|12212.71|12212.35|12212.35|0
1620210580000|2021-05-05 10:29:40|12212.88|12212.88|12213.21|12213.21|12213.21|12213.21|12212.88|12212.88|0
1620210610000|2021-05-05 10:30:10|12213.38|12213.38|12213.38|12213.38|12213.38|12213.38|12213.38|12213.38|0
1620210620000|2021-05-05 10:30:20|12213.21|12213.21|12214.09|12214.09|12214.09|12214.09|12213.21|12213.21|0
1620210630000|2021-05-05 10:30:30|12214.39|12214.39|12213.94|12213.94|12214.39|12214.39|12213.94|12213.94|0
1620210640000|2021-05-05 10:30:40|12214.31|12214.31|12214.67|12214.67|12214.67|12214.67|12214.31|12214.31|0
1620210650000|2021-05-05 10:30:50|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|0
1620210660000|2021-05-05 10:31:00|12214.4|12214.4|12213.73|12213.73|12214.4|12214.4|12213.73|12213.73|0
1620210670000|2021-05-05 10:31:10|12213.62|12213.62|12213.62|12213.62|12213.62|12213.62|12213.62|12213.62|0
1620210710000|2021-05-05 10:31:50|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|0
1620210740000|2021-05-05 10:32:20|12213.72|12213.72|12213.94|12213.94|12213.94|12213.94|12213.72|12213.72|0
1620210750000|2021-05-05 10:32:30|12213.72|12213.72|12214.6|12214.6|12214.6|12214.6|12213.72|12213.72|0
1620210760000|2021-05-05 10:32:40|12214.51|12214.51|12216.04|12216.04|12216.04|12216.04|12214.43|12214.43|0
1620210770000|2021-05-05 10:32:50|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|12215.87|12215.87|0
1620210780000|2021-05-05 10:33:00|12215.76|12215.76|12215.76|12215.76|12215.76|12215.76|12215.76|12215.76|0
1620210810000|2021-05-05 10:33:30|12215.6|12215.6|12216.07|12216.07|12216.53|12216.53|12215.6|12215.6|0
1620210820000|2021-05-05 10:33:40|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|0
1620210840000|2021-05-05 10:34:00|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|0
1620210860000|2021-05-05 10:34:20|12215.99|12215.99|12215.82|12215.82|12215.99|12215.99|12215.82|12215.82|0
1620210870000|2021-05-05 10:34:30|12215.99|12215.99|12215.72|12215.72|12216.16|12216.16|12215.72|12215.72|0
1620210890000|2021-05-05 10:34:50|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|0
1620210900000|2021-05-05 10:35:00|12216.7|12216.7|12216.78|12216.78|12216.78|12216.78|12216.7|12216.7|0
1620210910000|2021-05-05 10:35:10|12216.54|12216.54|12216.66|12216.66|12216.66|12216.66|12216.54|12216.54|0
1620210950000|2021-05-05 10:35:50|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|0
1620210960000|2021-05-05 10:36:00|12216.94|12216.94|12216.94|12216.94|12216.94|12216.94|12216.94|12216.94|0
1620210990000|2021-05-05 10:36:30|12216.78|12216.78|12216.78|12216.78|12216.78|12216.78|12216.78|12216.78|0
1620211000000|2021-05-05 10:36:40|12216.62|12216.62|12214.07|12214.07|12216.62|12216.62|12214.07|12214.07|0
1620211010000|2021-05-05 10:36:50|12214.53|12214.53|12215|12215|12215|12215|12214.53|12214.53|0
1620211020000|2021-05-05 10:37:00|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|0
1620211030000|2021-05-05 10:37:10|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|0
1620211040000|2021-05-05 10:37:20|12214.86|12214.86|12214.92|12214.92|12214.92|12214.92|12214.05|12214.05|0
1620211070000|2021-05-05 10:37:50|12214.85|12214.85|12214.7|12214.7|12215.14|12215.14|12214.7|12214.7|0
1620211080000|2021-05-05 10:38:00|12215.14|12215.14|12213.89|12213.89|12215.14|12215.14|12213.23|12213.23|0
1620211090000|2021-05-05 10:38:10|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|0
1620211100000|2021-05-05 10:38:20|12213.73|12213.73|12213.73|12213.73|12213.73|12213.73|12213.73|12213.73|0
1620211110000|2021-05-05 10:38:30|12214.03|12214.03|12214.17|12214.17|12214.17|12214.17|12214.03|12214.03|0
1620211120000|2021-05-05 10:38:40|12214.11|12214.11|12214.11|12214.11|12214.11|12214.11|12214.11|12214.11|0
1620211140000|2021-05-05 10:39:00|12213.45|12213.45|12213.01|12213.01|12213.45|12213.45|12213.01|12213.01|0
1620211150000|2021-05-05 10:39:10|12212.92|12212.92|12212.56|12212.56|12212.92|12212.92|12212.56|12212.56|0
1620211160000|2021-05-05 10:39:20|12212.89|12212.89|12213.3|12213.3|12213.3|12213.3|12212.53|12212.53|0
1620211170000|2021-05-05 10:39:30|12213.08|12213.08|12213.43|12213.43|12213.43|12213.43|12213.01|12213.01|0
1620211210000|2021-05-05 10:40:10|12213.28|12213.28|12213.1|12213.1|12213.28|12213.28|12213.1|12213.1|0
1620211230000|2021-05-05 10:40:30|12212.8|12212.8|12212.8|12212.8|12212.8|12212.8|12212.8|12212.8|0
1620211260000|2021-05-05 10:41:00|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|0
1620211270000|2021-05-05 10:41:10|12212.14|12212.14|12211.89|12211.89|12212.21|12212.21|12211.89|12211.89|0
1620211280000|2021-05-05 10:41:20|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|0
1620211300000|2021-05-05 10:41:40|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|0
1620211310000|2021-05-05 10:41:50|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|0
1620211320000|2021-05-05 10:42:00|12211.18|12211.18|12210.13|12210.13|12211.18|12211.18|12210.13|12210.13|0
1620211330000|2021-05-05 10:42:10|12210.2|12210.2|12209.31|12209.31|12210.2|12210.2|12209.31|12209.31|0
1620211340000|2021-05-05 10:42:20|12209.15|12209.15|12208.06|12208.06|12209.15|12209.15|12208.06|12208.06|0
1620211350000|2021-05-05 10:42:30|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|0
1620211370000|2021-05-05 10:42:50|12207.4|12207.4|12207.5|12207.5|12207.5|12207.5|12207.4|12207.4|0
1620211380000|2021-05-05 10:43:00|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|0
1620211420000|2021-05-05 10:43:40|12207.18|12207.18|12206.7|12206.7|12207.18|12207.18|12206.7|12206.7|0
1620211430000|2021-05-05 10:43:50|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|0
1620211480000|2021-05-05 10:44:40|12206.36|12206.36|12205.89|12205.89|12206.36|12206.36|12205.89|12205.89|0
1620211490000|2021-05-05 10:44:50|12205.44|12205.44|12205.63|12205.63|12205.63|12205.63|12205.44|12205.44|0
1620211510000|2021-05-05 10:45:10|12205.48|12205.48|12204.82|12204.82|12205.48|12205.48|12204.82|12204.82|0
1620211520000|2021-05-05 10:45:20|12204.92|12204.92|12204.92|12204.92|12204.92|12204.92|12204.92|12204.92|0
1620211530000|2021-05-05 10:45:30|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|0
1620211570000|2021-05-05 10:46:10|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|0
1620211580000|2021-05-05 10:46:20|12205.9|12205.9|12207.15|12207.15|12207.15|12207.15|12205.9|12205.9|0
1620211590000|2021-05-05 10:46:30|12206.98|12206.98|12206.65|12206.65|12206.98|12206.98|12206.65|12206.65|0
1620211620000|2021-05-05 10:47:00|12207.12|12207.12|12206.91|12206.91|12207.43|12207.43|12206.76|12206.76|0
1620211640000|2021-05-05 10:47:20|12207.55|12207.55|12208.06|12208.06|12208.06|12208.06|12207.55|12207.55|0
1620211650000|2021-05-05 10:47:30|12208.26|12208.26|12207.66|12207.66|12208.32|12208.32|12207.66|12207.66|0
1620211680000|2021-05-05 10:48:00|12207.99|12207.99|12208.16|12208.16|12208.16|12208.16|12207.99|12207.99|0
1620211690000|2021-05-05 10:48:10|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|0
1620211700000|2021-05-05 10:48:20|12208.06|12208.06|12208.22|12208.22|12208.22|12208.22|12208.06|12208.06|0
1620211720000|2021-05-05 10:48:40|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|0
1620211740000|2021-05-05 10:49:00|12208.82|12208.82|12210.86|12210.86|12211.89|12211.89|12208.82|12208.82|0
1620211750000|2021-05-05 10:49:10|12211.08|12211.08|12210.76|12210.76|12211.08|12211.08|12210.76|12210.76|0
1620211760000|2021-05-05 10:49:20|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|0
1620211770000|2021-05-05 10:49:30|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|0
1620211790000|2021-05-05 10:49:50|12211.12|12211.12|12211.43|12211.43|12211.43|12211.43|12211.12|12211.12|0
1620211800000|2021-05-05 10:50:00|12211.65|12211.65|12211.47|12211.47|12211.65|12211.65|12211.47|12211.47|0
1620211810000|2021-05-05 10:50:10|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|0
1620211820000|2021-05-05 10:50:20|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|0
1620211830000|2021-05-05 10:50:30|12211.57|12211.57|12212.01|12212.01|12212.01|12212.01|12211.57|12211.57|0
1620211850000|2021-05-05 10:50:50|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|0
1620211860000|2021-05-05 10:51:00|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|0
1620211870000|2021-05-05 10:51:10|12211.02|12211.02|12211.5|12211.5|12211.5|12211.5|12211.02|12211.02|0
1620211890000|2021-05-05 10:51:30|12211.97|12211.97|12212.1|12212.1|12212.57|12212.57|12211.97|12211.97|0
1620211900000|2021-05-05 10:51:40|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|0
1620211910000|2021-05-05 10:51:50|12211.81|12211.81|12211.96|12211.96|12211.96|12211.96|12211.81|12211.81|0
1620211930000|2021-05-05 10:52:10|12212.1|12212.1|12210.15|12210.15|12212.1|12212.1|12210.15|12210.15|0
1620211940000|2021-05-05 10:52:20|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|0
1620211960000|2021-05-05 10:52:40|12210.53|12210.53|12211.4|12211.4|12211.4|12211.4|12210.53|12210.53|0
1620211970000|2021-05-05 10:52:50|12211.26|12211.26|12210.53|12210.53|12211.26|12211.26|12210.53|12210.53|0
1620211980000|2021-05-05 10:53:00|12210.78|12210.78|12211.43|12211.43|12211.43|12211.43|12210.78|12210.78|0
1620211990000|2021-05-05 10:53:10|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1620212010000|2021-05-05 10:53:30|12212.31|12212.31|12212.67|12212.67|12212.67|12212.67|12212.31|12212.31|0
1620212020000|2021-05-05 10:53:40|12212.52|12212.52|12212.57|12212.57|12212.57|12212.57|12212.38|12212.38|0
1620212040000|2021-05-05 10:54:00|12212.5|12212.5|12213.29|12213.29|12213.29|12213.29|12212.28|12212.28|0
1620212050000|2021-05-05 10:54:10|12213.44|12213.44|12214.06|12214.06|12214.06|12214.06|12213.44|12213.44|0
1620212060000|2021-05-05 10:54:20|12214.12|12214.12|12213.96|12213.96|12214.12|12214.12|12213.96|12213.96|0
1620212070000|2021-05-05 10:54:30|12214.42|12214.42|12214.42|12214.42|12214.42|12214.42|12214.42|12214.42|0
1620212080000|2021-05-05 10:54:40|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|0
1620212090000|2021-05-05 10:54:50|12213.87|12213.87|12214.01|12214.01|12214.16|12214.16|12213.87|12213.87|0
1620212100000|2021-05-05 10:55:00|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|0
1620212120000|2021-05-05 10:55:20|12213.83|12213.83|12214.27|12214.27|12214.27|12214.27|12213.83|12213.83|0
1620212130000|2021-05-05 10:55:30|12214.05|12214.05|12214.68|12214.68|12214.68|12214.68|12214.05|12214.05|0
1620212140000|2021-05-05 10:55:40|12215.15|12215.15|12214.56|12214.56|12215.15|12215.15|12214.56|12214.56|0
1620212150000|2021-05-05 10:55:50|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|0
1620212160000|2021-05-05 10:56:00|12215.3|12215.3|12215.13|12215.13|12215.3|12215.3|12215.13|12215.13|0
1620212170000|2021-05-05 10:56:10|12214.99|12214.99|12214.18|12214.18|12214.99|12214.99|12214.18|12214.18|0
1620212190000|2021-05-05 10:56:30|12213.71|12213.71|12213.51|12213.51|12213.71|12213.71|12213.51|12213.51|0
1620212200000|2021-05-05 10:56:40|12212.62|12212.62|12211.82|12211.82|12212.62|12212.62|12211.82|12211.82|0
1620212210000|2021-05-05 10:56:50|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|0
1620212220000|2021-05-05 10:57:00|12212.09|12212.09|12211.65|12211.65|12212.09|12212.09|12211.65|12211.65|0
1620212230000|2021-05-05 10:57:10|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|0
1620212240000|2021-05-05 10:57:20|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|0
1620212250000|2021-05-05 10:57:30|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|0
1620212260000|2021-05-05 10:57:40|12212.08|12212.08|12212.08|12212.08|12212.08|12212.08|12212.08|12212.08|0
1620212270000|2021-05-05 10:57:50|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|0
1620212280000|2021-05-05 10:58:00|12211.94|12211.94|12211.86|12211.86|12211.94|12211.94|12211.86|12211.86|0
1620212300000|2021-05-05 10:58:20|12212.3|12212.3|12212.36|12212.36|12212.65|12212.65|12212.21|12212.21|0
1620212320000|2021-05-05 10:58:40|12213.97|12213.97|12214.2|12214.2|12214.26|12214.26|12213.97|12213.97|0
1620212330000|2021-05-05 10:58:50|12214.49|12214.49|12214.27|12214.27|12214.49|12214.49|12214.27|12214.27|0
1620212360000|2021-05-05 10:59:20|12214.1|12214.1|12213.53|12213.53|12214.1|12214.1|12213.53|12213.53|0
1620212380000|2021-05-05 10:59:40|12213.78|12213.78|12213.98|12213.98|12213.98|12213.98|12213.78|12213.78|0
1620212390000|2021-05-05 10:59:50|12214.79|12214.79|12216.6|12216.6|12216.6|12216.6|12214.79|12214.79|0
1620212400000|2021-05-05 11:00:00|12216.77|12216.77|12217.13|12217.13|12217.13|12217.13|12216.77|12216.77|0
1620212410000|2021-05-05 11:00:10|12217.57|12217.57|12218.87|12218.87|12218.87|12218.87|12217.57|12217.57|0
1620212420000|2021-05-05 11:00:20|12219.31|12219.31|12220.2|12220.2|12220.65|12220.65|12219.31|12219.31|0
1620212430000|2021-05-05 11:00:30|12220.37|12220.37|12219.9|12219.9|12220.37|12220.37|12219.9|12219.9|0
1620212440000|2021-05-05 11:00:40|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|0
1620212500000|2021-05-05 11:01:40|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|0
1620212510000|2021-05-05 11:01:50|12219.39|12219.39|12219.28|12219.28|12219.39|12219.39|12219.28|12219.28|0
1620212520000|2021-05-05 11:02:00|12219.64|12219.64|12220.38|12220.38|12220.38|12220.38|12219.64|12219.64|0
1620212550000|2021-05-05 11:02:30|12220.02|12220.02|12220.02|12220.02|12220.02|12220.02|12220.02|12220.02|0
1620212560000|2021-05-05 11:02:40|12219.77|12219.77|12219.6|12219.6|12219.77|12219.77|12219.6|12219.6|0
1620212580000|2021-05-05 11:03:00|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|0
1620212610000|2021-05-05 11:03:30|12219.05|12219.05|12219.05|12219.05|12219.05|12219.05|12219.05|12219.05|0
1620212620000|2021-05-05 11:03:40|12219.2|12219.2|12219.2|12219.2|12219.2|12219.2|12219.2|12219.2|0
1620212630000|2021-05-05 11:03:50|12220|12220|12219.2|12219.2|12220|12220|12219.2|12219.2|0
1620212640000|2021-05-05 11:04:00|12219.34|12219.34|12220.83|12220.83|12220.83|12220.83|12219.34|12219.34|0
1620212650000|2021-05-05 11:04:10|12220.54|12220.54|12219.95|12219.95|12220.54|12220.54|12219.95|12219.95|0
1620212690000|2021-05-05 11:04:50|12219.51|12219.51|12219.36|12219.36|12219.51|12219.51|12219.36|12219.36|0
1620212700000|2021-05-05 11:05:00|12219.26|12219.26|12219.7|12219.7|12219.7|12219.7|12219.26|12219.26|0
1620212710000|2021-05-05 11:05:10|12219.64|12219.64|12219.64|12219.64|12219.64|12219.64|12219.64|12219.64|0
1620212720000|2021-05-05 11:05:20|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|0
1620212750000|2021-05-05 11:05:50|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|0
1620212760000|2021-05-05 11:06:00|12219.94|12219.94|12221.54|12221.54|12221.54|12221.54|12219.94|12219.94|0
1620212770000|2021-05-05 11:06:10|12221.46|12221.46|12221.46|12221.46|12221.46|12221.46|12221.46|12221.46|0
1620212790000|2021-05-05 11:06:30|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|0
1620212820000|2021-05-05 11:07:00|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|0
1620212830000|2021-05-05 11:07:10|12220.83|12220.83|12220.75|12220.75|12220.83|12220.83|12220.75|12220.75|0
1620212850000|2021-05-05 11:07:30|12220.38|12220.38|12220.38|12220.38|12220.38|12220.38|12220.38|12220.38|0
1620212860000|2021-05-05 11:07:40|12219.49|12219.49|12219.03|12219.03|12219.49|12219.49|12219.03|12219.03|0
1620212870000|2021-05-05 11:07:50|12218.93|12218.93|12218.76|12218.76|12218.93|12218.93|12218.76|12218.76|0
1620212880000|2021-05-05 11:08:00|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|0
1620212890000|2021-05-05 11:08:10|12218.33|12218.33|12218.53|12218.53|12218.75|12218.75|12218.33|12218.33|0
1620212900000|2021-05-05 11:08:20|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|0
1620212910000|2021-05-05 11:08:30|12218.41|12218.41|12218.41|12218.41|12218.41|12218.41|12218.41|12218.41|0
1620212920000|2021-05-05 11:08:40|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|0
1620212930000|2021-05-05 11:08:50|12216.44|12216.44|12216.44|12216.44|12216.44|12216.44|12216.27|12216.27|0
1620212950000|2021-05-05 11:09:10|12215.97|12215.97|12215.97|12215.97|12215.97|12215.97|12215.97|12215.97|0
1620212960000|2021-05-05 11:09:20|12215.25|12215.25|12212.68|12212.68|12215.25|12215.25|12212.68|12212.68|0
1620212970000|2021-05-05 11:09:30|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|0
1620212980000|2021-05-05 11:09:40|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|0
1620212990000|2021-05-05 11:09:50|12211.17|12211.17|12211.97|12211.97|12211.97|12211.97|12211.17|12211.17|0
1620213000000|2021-05-05 11:10:00|12211.73|12211.73|12211.72|12211.72|12211.96|12211.96|12210.88|12210.88|0
1620213010000|2021-05-05 11:10:10|12211.4|12211.4|12211.05|12211.05|12211.52|12211.52|12211.05|12211.05|0
1620213020000|2021-05-05 11:10:20|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|0
1620213030000|2021-05-05 11:10:30|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|0
1620213040000|2021-05-05 11:10:40|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|0
1620213050000|2021-05-05 11:10:50|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|0
1620213070000|2021-05-05 11:11:10|12209.18|12209.18|12209.3|12209.3|12210.1|12210.1|12209.18|12209.18|0
1620213080000|2021-05-05 11:11:20|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|0
1620213100000|2021-05-05 11:11:40|12206.89|12206.89|12206.89|12206.89|12206.89|12206.89|12206.89|12206.89|0
1620213110000|2021-05-05 11:11:50|12207.69|12207.69|12206.89|12206.89|12207.69|12207.69|12206.89|12206.89|0
1620213120000|2021-05-05 11:12:00|12206.76|12206.76|12206.15|12206.15|12206.76|12206.76|12205.95|12205.95|0
1620213130000|2021-05-05 11:12:10|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|0
1620213140000|2021-05-05 11:12:20|12205.96|12205.96|12205.16|12205.16|12205.96|12205.96|12205.16|12205.16|0
1620213150000|2021-05-05 11:12:30|12205.01|12205.01|12205.75|12205.75|12205.75|12205.75|12204.94|12204.94|0
1620213180000|2021-05-05 11:13:00|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|0
1620213200000|2021-05-05 11:13:20|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|0
1620213220000|2021-05-05 11:13:40|12208.27|12208.27|12210.32|12210.32|12210.32|12210.32|12208.27|12208.27|0
1620213230000|2021-05-05 11:13:50|12210.47|12210.47|12209.39|12209.39|12210.47|12210.47|12209.39|12209.39|0
1620213240000|2021-05-05 11:14:00|12209.61|12209.61|12210.14|12210.14|12210.5|12210.5|12209.61|12209.61|0
1620213260000|2021-05-05 11:14:20|12210.01|12210.01|12210.19|12210.19|12210.38|12210.38|12210.01|12210.01|0
1620213280000|2021-05-05 11:14:40|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|0
1620213290000|2021-05-05 11:14:50|12210.1|12210.1|12210.1|12210.1|12210.1|12210.1|12210.1|12210.1|0
1620213300000|2021-05-05 11:15:00|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|0
1620213310000|2021-05-05 11:15:10|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|0
1620213320000|2021-05-05 11:15:20|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|0
1620213340000|2021-05-05 11:15:40|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|0
1620213350000|2021-05-05 11:15:50|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|0
1620213360000|2021-05-05 11:16:00|12209.88|12209.88|12209.88|12209.88|12209.88|12209.88|12209.88|12209.88|0
1620213380000|2021-05-05 11:16:20|12210.52|12210.52|12210.44|12210.44|12210.52|12210.52|12210.44|12210.44|0
1620213420000|2021-05-05 11:17:00|12210.6|12210.6|12212.11|12212.11|12212.11|12212.11|12210.6|12210.6|0
1620213430000|2021-05-05 11:17:10|12211.91|12211.91|12212.11|12212.11|12212.11|12212.11|12211.91|12211.91|0
1620213450000|2021-05-05 11:17:30|12211.85|12211.85|12211.38|12211.38|12211.85|12211.85|12211.38|12211.38|0
1620213460000|2021-05-05 11:17:40|12211.31|12211.31|12209.71|12209.71|12211.31|12211.31|12209.71|12209.71|0
1620213470000|2021-05-05 11:17:50|12209.81|12209.81|12210.01|12210.01|12210.25|12210.25|12209.81|12209.81|0
1620213480000|2021-05-05 11:18:00|12209.72|12209.72|12209.25|12209.25|12209.86|12209.86|12209.25|12209.25|0
1620213490000|2021-05-05 11:18:10|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|0
1620213530000|2021-05-05 11:18:50|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|0
1620213540000|2021-05-05 11:19:00|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|0
1620213570000|2021-05-05 11:19:30|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|0
1620213580000|2021-05-05 11:19:40|12209.62|12209.62|12209.62|12209.62|12209.62|12209.62|12209.62|12209.62|0
1620213600000|2021-05-05 11:20:00|12209.52|12209.52|12209.52|12209.52|12209.52|12209.52|12209.52|12209.52|0
1620213620000|2021-05-05 11:20:20|12209.36|12209.36|12208.39|12208.39|12209.36|12209.36|12208.39|12208.39|0
1620213630000|2021-05-05 11:20:30|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|0
1620213640000|2021-05-05 11:20:40|12208.11|12208.11|12208.11|12208.11|12208.11|12208.11|12208.11|12208.11|0
1620213650000|2021-05-05 11:20:50|12208.56|12208.56|12208.47|12208.47|12208.56|12208.56|12208.47|12208.47|0
1620213660000|2021-05-05 11:21:00|12208.17|12208.17|12207.44|12207.44|12208.17|12208.17|12207.44|12207.44|0
1620213680000|2021-05-05 11:21:20|12207.77|12207.77|12207.53|12207.53|12207.77|12207.77|12207.53|12207.53|0
1620213690000|2021-05-05 11:21:30|12207.62|12207.62|12206.37|12206.37|12207.62|12207.62|12206.37|12206.37|0
1620213700000|2021-05-05 11:21:40|12205.57|12205.57|12205.2|12205.2|12205.57|12205.57|12205.2|12205.2|0
1620213710000|2021-05-05 11:21:50|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|0
1620213720000|2021-05-05 11:22:00|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|0
1620213730000|2021-05-05 11:22:10|12205.03|12205.03|12205.03|12205.03|12205.03|12205.03|12205.03|12205.03|0
1620213740000|2021-05-05 11:22:20|12205.12|12205.12|12205.12|12205.12|12205.12|12205.12|12205.12|12205.12|0
1620213750000|2021-05-05 11:22:30|12204.97|12204.97|12204.97|12204.97|12204.97|12204.97|12204.97|12204.97|0
1620213760000|2021-05-05 11:22:40|12204.37|12204.37|12204.13|12204.13|12204.37|12204.37|12204.13|12204.13|0
1620213770000|2021-05-05 11:22:50|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|0
1620213780000|2021-05-05 11:23:00|12203.34|12203.34|12202.24|12202.24|12203.34|12203.34|12202.24|12202.24|0
1620213810000|2021-05-05 11:23:30|12202.01|12202.01|12202.01|12202.01|12202.01|12202.01|12202.01|12202.01|0
1620213830000|2021-05-05 11:23:50|12202.3|12202.3|12202.15|12202.15|12202.3|12202.3|12202.15|12202.15|0
1620213840000|2021-05-05 11:24:00|12202.38|12202.38|12202.62|12202.62|12202.62|12202.62|12202.38|12202.38|0
1620213850000|2021-05-05 11:24:10|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|0
1620213860000|2021-05-05 11:24:20|12202.62|12202.62|12202.53|12202.53|12202.62|12202.62|12202.53|12202.53|0
1620213870000|2021-05-05 11:24:30|12202.76|12202.76|12204.07|12204.07|12204.07|12204.07|12202.76|12202.76|0
1620213880000|2021-05-05 11:24:40|12203.71|12203.71|12203.24|12203.24|12203.71|12203.71|12203.24|12203.24|0
1620213900000|2021-05-05 11:25:00|12203.15|12203.15|12203.15|12203.15|12203.15|12203.15|12203.15|12203.15|0
1620213920000|2021-05-05 11:25:20|12202.78|12202.78|12202.78|12202.78|12202.78|12202.78|12202.78|12202.78|0
1620213940000|2021-05-05 11:25:40|12202.92|12202.92|12202.92|12202.92|12202.92|12202.92|12202.92|12202.92|0
1620213950000|2021-05-05 11:25:50|12203.38|12203.38|12203.85|12203.85|12203.85|12203.85|12203.38|12203.38|0
1620213980000|2021-05-05 11:26:20|12204.3|12204.3|12204.3|12204.3|12204.3|12204.3|12204.3|12204.3|0
1620213990000|2021-05-05 11:26:30|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|0
1620214010000|2021-05-05 11:26:50|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|0
1620214020000|2021-05-05 11:27:00|12204.66|12204.66|12204.82|12204.82|12204.82|12204.82|12204.66|12204.66|0
1620214050000|2021-05-05 11:27:30|12204.97|12204.97|12205.95|12205.95|12206.4|12206.4|12204.97|12204.97|0
1620214060000|2021-05-05 11:27:40|12206.42|12206.42|12206.56|12206.56|12207.36|12207.36|12206.42|12206.42|0
1620214070000|2021-05-05 11:27:50|12206.09|12206.09|12205.72|12205.72|12206.09|12206.09|12205.72|12205.72|0
1620214080000|2021-05-05 11:28:00|12205.91|12205.91|12204.98|12204.98|12205.91|12205.91|12204.98|12204.98|0
1620214110000|2021-05-05 11:28:30|12204.54|12204.54|12204.83|12204.83|12204.83|12204.83|12204.54|12204.54|0
1620214120000|2021-05-05 11:28:40|12204.98|12204.98|12205.27|12205.27|12205.27|12205.27|12204.98|12204.98|0
1620214130000|2021-05-05 11:28:50|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|0
1620214140000|2021-05-05 11:29:00|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|0
1620214160000|2021-05-05 11:29:20|12204.68|12204.68|12204.68|12204.68|12204.68|12204.68|12204.68|12204.68|0
1620214180000|2021-05-05 11:29:40|12206.28|12206.28|12206.28|12206.28|12206.28|12206.28|12206.28|12206.28|0
1620214190000|2021-05-05 11:29:50|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|0
1620214200000|2021-05-05 11:30:00|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|0
1620214220000|2021-05-05 11:30:20|12205.17|12205.17|12205.97|12205.97|12205.97|12205.97|12205.17|12205.17|0
1620214230000|2021-05-05 11:30:30|12206.3|12206.3|12206.3|12206.3|12206.3|12206.3|12206.3|12206.3|0
1620214250000|2021-05-05 11:30:50|12206.1|12206.1|12206.59|12206.59|12206.59|12206.59|12206.1|12206.1|0
1620214260000|2021-05-05 11:31:00|12207.09|12207.09|12208.03|12208.03|12208.03|12208.03|12207.09|12207.09|0
1620214270000|2021-05-05 11:31:10|12207.96|12207.96|12209.33|12209.33|12209.77|12209.77|12207.96|12207.96|0
1620214280000|2021-05-05 11:31:20|12210.21|12210.21|12209.99|12209.99|12210.21|12210.21|12209.99|12209.99|0
1620214290000|2021-05-05 11:31:30|12210.87|12210.87|12211.86|12211.86|12211.86|12211.86|12210.87|12210.87|0
1620214300000|2021-05-05 11:31:40|12211.41|12211.41|12210.75|12210.75|12211.41|12211.41|12210.31|12210.31|0
1620214310000|2021-05-05 11:31:50|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|0
1620214320000|2021-05-05 11:32:00|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|0
1620214330000|2021-05-05 11:32:10|12211.29|12211.29|12211.61|12211.61|12211.61|12211.61|12211.29|12211.29|0
1620214340000|2021-05-05 11:32:20|12211.83|12211.83|12211.39|12211.39|12211.83|12211.83|12211.39|12211.39|0
1620214360000|2021-05-05 11:32:40|12211.84|12211.84|12211.84|12211.84|12211.84|12211.84|12211.84|12211.84|0
1620214410000|2021-05-05 11:33:30|12211.95|12211.95|12211.95|12211.95|12211.95|12211.95|12211.95|12211.95|0
1620214420000|2021-05-05 11:33:40|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|0
1620214430000|2021-05-05 11:33:50|12212.21|12212.21|12212.31|12212.31|12212.31|12212.31|12212.21|12212.21|0
1620214460000|2021-05-05 11:34:20|12212.49|12212.49|12211.92|12211.92|12212.49|12212.49|12211.92|12211.92|0
1620214470000|2021-05-05 11:34:30|12212.03|12212.03|12211.95|12211.95|12212.27|12212.27|12211.95|12211.95|0
1620214480000|2021-05-05 11:34:40|12211.83|12211.83|12211.83|12211.83|12211.83|12211.83|12211.83|12211.83|0
1620214510000|2021-05-05 11:35:10|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1620214520000|2021-05-05 11:35:20|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|0
1620214530000|2021-05-05 11:35:30|12211.01|12211.01|12211.01|12211.01|12211.01|12211.01|12211.01|12211.01|0
1620214560000|2021-05-05 11:36:00|12211.88|12211.88|12213.18|12213.18|12213.18|12213.18|12211.88|12211.88|0
1620214570000|2021-05-05 11:36:10|12213.04|12213.04|12213.19|12213.19|12213.19|12213.19|12213.04|12213.04|0
1620214580000|2021-05-05 11:36:20|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|0
1620214610000|2021-05-05 11:36:50|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|0
1620214670000|2021-05-05 11:37:50|12212.34|12212.34|12212.25|12212.25|12212.34|12212.34|12212.25|12212.25|0
1620214680000|2021-05-05 11:38:00|12211.81|12211.81|12211.56|12211.56|12212|12212|12211.32|12211.32|0
1620214720000|2021-05-05 11:38:40|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|0
1620214730000|2021-05-05 11:38:50|12211.23|12211.23|12211.12|12211.12|12211.23|12211.23|12211.12|12211.12|0
1620214760000|2021-05-05 11:39:20|12210.18|12210.18|12210.18|12210.18|12210.18|12210.18|12210.18|12210.18|0
1620214790000|2021-05-05 11:39:50|12210.03|12210.03|12210.03|12210.03|12210.03|12210.03|12210.03|12210.03|0
1620214800000|2021-05-05 11:40:00|12209.72|12209.72|12209.47|12209.47|12209.72|12209.72|12209.47|12209.47|0
1620214810000|2021-05-05 11:40:10|12209.16|12209.16|12209.1|12209.1|12209.16|12209.16|12209.1|12209.1|0
1620214820000|2021-05-05 11:40:20|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|0
1620214840000|2021-05-05 11:40:40|12208.67|12208.67|12208.43|12208.43|12208.67|12208.67|12208.43|12208.43|0
1620214850000|2021-05-05 11:40:50|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|0
1620214870000|2021-05-05 11:41:10|12208.11|12208.11|12208.35|12208.35|12208.35|12208.35|12208.11|12208.11|0
1620214890000|2021-05-05 11:41:30|12208.52|12208.52|12208.69|12208.69|12208.69|12208.69|12208.52|12208.52|0
1620214900000|2021-05-05 11:41:40|12209.16|12209.16|12208.28|12208.28|12209.16|12209.16|12208.28|12208.28|0
1620214910000|2021-05-05 11:41:50|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|0
1620214920000|2021-05-05 11:42:00|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|0
1620214930000|2021-05-05 11:42:10|12207.7|12207.7|12208.14|12208.14|12208.14|12208.14|12207.7|12207.7|0
1620214940000|2021-05-05 11:42:20|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|0
1620214970000|2021-05-05 11:42:50|12207.87|12207.87|12208.06|12208.06|12208.06|12208.06|12207.73|12207.73|0
1620214980000|2021-05-05 11:43:00|12207.59|12207.59|12207.59|12207.59|12207.59|12207.59|12207.59|12207.59|0
1620214990000|2021-05-05 11:43:10|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|0
1620215000000|2021-05-05 11:43:20|12206.76|12206.76|12206.76|12206.76|12206.76|12206.76|12206.76|12206.76|0
1620215010000|2021-05-05 11:43:30|12206.63|12206.63|12205.73|12205.73|12206.63|12206.63|12205.73|12205.73|0
1620215020000|2021-05-05 11:43:40|12205.56|12205.56|12203.78|12203.78|12205.56|12205.56|12203.78|12203.78|0
1620215030000|2021-05-05 11:43:50|12203.06|12203.06|12201.75|12201.75|12203.06|12203.06|12201.75|12201.75|0
1620215040000|2021-05-05 11:44:00|12201.28|12201.28|12200.43|12200.43|12201.28|12201.28|12200.37|12200.37|0
1620215050000|2021-05-05 11:44:10|12200.32|12200.32|12198.89|12198.89|12200.32|12200.32|12198.89|12198.89|0
1620215070000|2021-05-05 11:44:30|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|0
1620215090000|2021-05-05 11:44:50|12197.81|12197.81|12197.94|12197.94|12198.25|12198.25|12197.81|12197.81|0
1620215100000|2021-05-05 11:45:00|12197.88|12197.88|12199.05|12199.05|12199.05|12199.05|12197.88|12197.88|0
1620215110000|2021-05-05 11:45:10|12198.88|12198.88|12198.85|12198.85|12199|12199|12198.67|12198.67|0
1620215120000|2021-05-05 11:45:20|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|0
1620215180000|2021-05-05 11:46:20|12199.15|12199.15|12198.98|12198.98|12199.15|12199.15|12198.98|12198.98|0
1620215200000|2021-05-05 11:46:40|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|0
1620215210000|2021-05-05 11:46:50|12198.88|12198.88|12198.24|12198.24|12198.88|12198.88|12198.24|12198.24|0
1620215220000|2021-05-05 11:47:00|12198.41|12198.41|12198.4|12198.4|12198.41|12198.41|12198.24|12198.24|0
1620215230000|2021-05-05 11:47:10|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|0
1620215240000|2021-05-05 11:47:20|12198.69|12198.69|12199.3|12199.3|12199.3|12199.3|12198.69|12198.69|0
1620215260000|2021-05-05 11:47:40|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|0
1620215270000|2021-05-05 11:47:50|12199.79|12199.79|12199.95|12199.95|12199.95|12199.95|12199.79|12199.79|0
1620215280000|2021-05-05 11:48:00|12199.78|12199.78|12199.22|12199.22|12199.95|12199.95|12199.22|12199.22|0
1620215290000|2021-05-05 11:48:10|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|0
1620215300000|2021-05-05 11:48:20|12199.15|12199.15|12199.15|12199.15|12199.15|12199.15|12199.15|12199.15|0
1620215320000|2021-05-05 11:48:40|12199.31|12199.31|12199.33|12199.33|12199.48|12199.48|12199.31|12199.31|0
1620215350000|2021-05-05 11:49:10|12199.65|12199.65|12199.97|12199.97|12199.97|12199.97|12199.65|12199.65|0
1620215360000|2021-05-05 11:49:20|12199.5|12199.5|12199.5|12199.5|12199.5|12199.5|12199.5|12199.5|0
1620215370000|2021-05-05 11:49:30|12198.58|12198.58|12199.2|12199.2|12199.2|12199.2|12198.58|12198.58|0
1620215380000|2021-05-05 11:49:40|12198.89|12198.89|12199.19|12199.19|12199.19|12199.19|12198.75|12198.75|0
1620215390000|2021-05-05 11:49:50|12199.33|12199.33|12199.5|12199.5|12199.83|12199.83|12199.33|12199.33|0
1620215400000|2021-05-05 11:50:00|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|0
1620215410000|2021-05-05 11:50:10|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|0
1620215420000|2021-05-05 11:50:20|12199.39|12199.39|12199.2|12199.2|12199.39|12199.39|12199.2|12199.2|0
1620215430000|2021-05-05 11:50:30|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|0
1620215440000|2021-05-05 11:50:40|12199.68|12199.68|12200.49|12200.49|12200.62|12200.62|12199.68|12199.68|0
1620215450000|2021-05-05 11:50:50|12201.29|12201.29|12201.76|12201.76|12201.76|12201.76|12201.29|12201.29|0
1620215470000|2021-05-05 11:51:10|12201.69|12201.69|12201.23|12201.23|12201.69|12201.69|12201.23|12201.23|0
1620215480000|2021-05-05 11:51:20|12201.4|12201.4|12201.15|12201.15|12201.59|12201.59|12201.15|12201.15|0
1620215500000|2021-05-05 11:51:40|12200.95|12200.95|12200.95|12200.95|12200.95|12200.95|12200.95|12200.95|0
1620215510000|2021-05-05 11:51:50|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|0
1620215520000|2021-05-05 11:52:00|12200.12|12200.12|12199.83|12199.83|12200.12|12200.12|12199.83|12199.83|0
1620215530000|2021-05-05 11:52:10|12199.73|12199.73|12198.13|12198.13|12199.73|12199.73|12198.13|12198.13|0
1620215550000|2021-05-05 11:52:30|12198|12198|12198|12198|12198|12198|12198|12198|0
1620215570000|2021-05-05 11:52:50|12197.77|12197.77|12198.13|12198.13|12198.13|12198.13|12197.77|12197.77|0
1620215580000|2021-05-05 11:53:00|12197.85|12197.85|12196.99|12196.99|12197.85|12197.85|12196.99|12196.99|0
1620215610000|2021-05-05 11:53:30|12196.79|12196.79|12197.18|12197.18|12197.28|12197.28|12196.79|12196.79|0
1620215620000|2021-05-05 11:53:40|12197.38|12197.38|12197.38|12197.38|12197.38|12197.38|12197.32|12197.32|0
1620215630000|2021-05-05 11:53:50|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|0
1620215640000|2021-05-05 11:54:00|12197.14|12197.14|12197.14|12197.14|12197.14|12197.14|12197.14|12197.14|0
1620215660000|2021-05-05 11:54:20|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|0
1620215670000|2021-05-05 11:54:30|12196.19|12196.19|12196.26|12196.26|12196.26|12196.26|12196.19|12196.19|0
1620215690000|2021-05-05 11:54:50|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|0
1620215700000|2021-05-05 11:55:00|12196.07|12196.07|12196.14|12196.14|12196.14|12196.14|12196.07|12196.07|0
1620215710000|2021-05-05 11:55:10|12196.57|12196.57|12196.88|12196.88|12197.6|12197.6|12196.57|12196.57|0
1620215730000|2021-05-05 11:55:30|12196.57|12196.57|12196.57|12196.57|12196.57|12196.57|12196.57|12196.57|0
1620215740000|2021-05-05 11:55:40|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|0
1620215750000|2021-05-05 11:55:50|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|0
1620215760000|2021-05-05 11:56:00|12196.05|12196.05|12196|12196|12196.05|12196.05|12195.59|12195.59|0
1620215770000|2021-05-05 11:56:10|12196.17|12196.17|12194.93|12194.93|12196.17|12196.17|12194.93|12194.93|0
1620215790000|2021-05-05 11:56:30|12195.09|12195.09|12195.09|12195.09|12195.09|12195.09|12195.09|12195.09|0
1620215800000|2021-05-05 11:56:40|12194.93|12194.93|12195.26|12195.26|12195.26|12195.26|12194.93|12194.93|0
1620215810000|2021-05-05 11:56:50|12195.06|12195.06|12195.06|12195.06|12195.06|12195.06|12195.06|12195.06|0
1620215820000|2021-05-05 11:57:00|12194.94|12194.94|12194.31|12194.31|12194.94|12194.94|12194.31|12194.31|0
1620215840000|2021-05-05 11:57:20|12194.47|12194.47|12194.19|12194.19|12194.47|12194.47|12194.03|12194.03|0
1620215850000|2021-05-05 11:57:30|12194|12194|12193.82|12193.82|12194|12194|12193.82|12193.82|0
1620215870000|2021-05-05 11:57:50|12193.62|12193.62|12193.62|12193.62|12193.62|12193.62|12193.62|12193.62|0
1620215880000|2021-05-05 11:58:00|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|0
1620215890000|2021-05-05 11:58:10|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|0
1620215900000|2021-05-05 11:58:20|12193.48|12193.48|12193.48|12193.48|12193.48|12193.48|12193.48|12193.48|0
1620215910000|2021-05-05 11:58:30|12193.8|12193.8|12193.8|12193.8|12193.8|12193.8|12193.8|12193.8|0
1620215940000|2021-05-05 11:59:00|12192.56|12192.56|12192.8|12192.8|12192.8|12192.8|12192.56|12192.56|0
1620215950000|2021-05-05 11:59:10|12192.64|12192.64|12192.21|12192.21|12192.64|12192.64|12192.21|12192.21|0
1620215960000|2021-05-05 11:59:20|12192.64|12192.64|12192.44|12192.44|12192.64|12192.64|12191.84|12191.84|0
1620215970000|2021-05-05 11:59:30|12193.38|12193.38|12193.38|12193.38|12193.38|12193.38|12193.38|12193.38|0
1620215980000|2021-05-05 11:59:40|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|0
1620215990000|2021-05-05 11:59:50|12194.01|12194.01|12193.49|12193.49|12194.01|12194.01|12193.3|12193.3|0
1620216000000|2021-05-05 12:00:00|12193.05|12193.05|12192.61|12192.61|12193.05|12193.05|12192.61|12192.61|0
1620216030000|2021-05-05 12:00:30|12191|12191|12190.86|12190.86|12191|12191|12190.86|12190.86|0
1620216040000|2021-05-05 12:00:40|12190.99|12190.99|12190.99|12190.99|12190.99|12190.99|12190.99|12190.99|0
1620216050000|2021-05-05 12:00:50|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|0
1620216070000|2021-05-05 12:01:10|12190.48|12190.48|12190.48|12190.48|12190.48|12190.48|12190.48|12190.48|0
1620216080000|2021-05-05 12:01:20|12190.04|12190.04|12190.62|12190.62|12190.62|12190.62|12190.04|12190.04|0
1620216100000|2021-05-05 12:01:40|12191.09|12191.09|12192.03|12192.03|12192.03|12192.03|12191.09|12191.09|0
1620216110000|2021-05-05 12:01:50|12192.16|12192.16|12191.93|12191.93|12192.23|12192.23|12191.93|12191.93|0
1620216120000|2021-05-05 12:02:00|12191.44|12191.44|12190.96|12190.96|12191.44|12191.44|12190.96|12190.96|0
1620216160000|2021-05-05 12:02:40|12191.76|12191.76|12191.76|12191.76|12191.76|12191.76|12191.76|12191.76|0
1620216170000|2021-05-05 12:02:50|12191.68|12191.68|12191.68|12191.68|12191.68|12191.68|12191.68|12191.68|0
1620216180000|2021-05-05 12:03:00|12192.11|12192.11|12192.84|12192.84|12192.84|12192.84|12192.11|12192.11|0
1620216190000|2021-05-05 12:03:10|12192.99|12192.99|12193.14|12193.14|12193.14|12193.14|12192.99|12192.99|0
1620216210000|2021-05-05 12:03:30|12193.58|12193.58|12194.46|12194.46|12194.62|12194.62|12193.58|12193.58|0
1620216220000|2021-05-05 12:03:40|12194.58|12194.58|12194.83|12194.83|12194.94|12194.94|12194.38|12194.38|0
1620216230000|2021-05-05 12:03:50|12194.97|12194.97|12195.29|12195.29|12195.29|12195.29|12194.65|12194.65|0
1620216240000|2021-05-05 12:04:00|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|0
1620216270000|2021-05-05 12:04:30|12195.92|12195.92|12196.01|12196.01|12196.29|12196.29|12195.85|12195.85|0
1620216290000|2021-05-05 12:04:50|12196.37|12196.37|12196.81|12196.81|12196.98|12196.98|12196.37|12196.37|0
1620216300000|2021-05-05 12:05:00|12197.49|12197.49|12197.81|12197.81|12197.81|12197.81|12197.33|12197.33|0
1620216310000|2021-05-05 12:05:10|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|0
1620216320000|2021-05-05 12:05:20|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|0
1620216340000|2021-05-05 12:05:40|12197.75|12197.75|12197.75|12197.75|12197.75|12197.75|12197.75|12197.75|0
1620216370000|2021-05-05 12:06:10|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|0
1620216380000|2021-05-05 12:06:20|12197.83|12197.83|12197.83|12197.83|12197.83|12197.83|12197.83|12197.83|0
1620216420000|2021-05-05 12:07:00|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|0
1620216430000|2021-05-05 12:07:10|12198.27|12198.27|12198.47|12198.47|12198.47|12198.47|12197.97|12197.97|0
1620216470000|2021-05-05 12:07:50|12198.31|12198.31|12198.31|12198.31|12198.31|12198.31|12198.31|12198.31|0
1620216490000|2021-05-05 12:08:10|12198.47|12198.47|12199.2|12199.2|12199.2|12199.2|12198.47|12198.47|0
1620216500000|2021-05-05 12:08:20|12198.84|12198.84|12199.28|12199.28|12199.28|12199.28|12198.84|12198.84|0
1620216520000|2021-05-05 12:08:40|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|0
1620216530000|2021-05-05 12:08:50|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|0
1620216550000|2021-05-05 12:09:10|12199.21|12199.21|12199.15|12199.15|12199.21|12199.21|12199.15|12199.15|0
1620216560000|2021-05-05 12:09:20|12199.01|12199.01|12199.23|12199.23|12199.23|12199.23|12199.01|12199.01|0
1620216600000|2021-05-05 12:10:00|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.25|12199.25|0
1620216610000|2021-05-05 12:10:10|12199.57|12199.57|12199.42|12199.42|12199.57|12199.57|12199.42|12199.42|0
1620216630000|2021-05-05 12:10:30|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|0
1620216640000|2021-05-05 12:10:40|12200.95|12200.95|12201.15|12201.15|12201.15|12201.15|12200.76|12200.76|0
1620216650000|2021-05-05 12:10:50|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|0
1620216670000|2021-05-05 12:11:10|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1620216690000|2021-05-05 12:11:30|12201.18|12201.18|12201.09|12201.09|12201.18|12201.18|12201.09|12201.09|0
1620216730000|2021-05-05 12:12:10|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1620216740000|2021-05-05 12:12:20|12201.59|12201.59|12201.42|12201.42|12201.59|12201.59|12201.42|12201.42|0
1620216750000|2021-05-05 12:12:30|12201.74|12201.74|12201.08|12201.08|12201.74|12201.74|12201.08|12201.08|0
1620216760000|2021-05-05 12:12:40|12201.41|12201.41|12201.41|12201.41|12201.41|12201.41|12201.41|12201.41|0
1620216770000|2021-05-05 12:12:50|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|0
1620216780000|2021-05-05 12:13:00|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|0
1620216790000|2021-05-05 12:13:10|12201.7|12201.7|12202.15|12202.15|12202.15|12202.15|12201.7|12201.7|0
1620216800000|2021-05-05 12:13:20|12202.3|12202.3|12202.74|12202.74|12202.74|12202.74|12202.3|12202.3|0
1620216810000|2021-05-05 12:13:30|12202.42|12202.42|12202.42|12202.42|12202.42|12202.42|12202.42|12202.42|0
1620216820000|2021-05-05 12:13:40|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1620216830000|2021-05-05 12:13:50|12203.04|12203.04|12203.93|12203.93|12203.93|12203.93|12203.04|12203.04|0
1620216840000|2021-05-05 12:14:00|12203.46|12203.46|12203.61|12203.61|12203.61|12203.61|12203.46|12203.46|0
1620216850000|2021-05-05 12:14:10|12204.05|12204.05|12203.78|12203.78|12204.05|12204.05|12203.61|12203.61|0
1620216910000|2021-05-05 12:15:10|12203.92|12203.92|12204.12|12204.12|12204.12|12204.12|12203.92|12203.92|0
1620216920000|2021-05-05 12:15:20|12203.93|12203.93|12204.48|12204.48|12204.48|12204.48|12203.93|12203.93|0
1620216930000|2021-05-05 12:15:30|12204.73|12204.73|12205.22|12205.22|12205.48|12205.48|12204.61|12204.61|0
1620216940000|2021-05-05 12:15:40|12204.78|12204.78|12206.83|12206.83|12206.83|12206.83|12204.78|12204.78|0
1620216950000|2021-05-05 12:15:50|12206.63|12206.63|12206.9|12206.9|12206.9|12206.9|12206.63|12206.63|0
1620216960000|2021-05-05 12:16:00|12207.19|12207.19|12208.38|12208.38|12208.38|12208.38|12207.19|12207.19|0
1620216970000|2021-05-05 12:16:10|12208.08|12208.08|12207.34|12207.34|12208.08|12208.08|12207.34|12207.34|0
1620216980000|2021-05-05 12:16:20|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|0
1620217000000|2021-05-05 12:16:40|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|0
1620217020000|2021-05-05 12:17:00|12207.93|12207.93|12207.76|12207.76|12207.93|12207.93|12207.76|12207.76|0
1620217030000|2021-05-05 12:17:10|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|0
1620217040000|2021-05-05 12:17:20|12207.46|12207.46|12207.25|12207.25|12207.61|12207.61|12207.25|12207.25|0
1620217060000|2021-05-05 12:17:40|12207.01|12207.01|12206.69|12206.69|12207.01|12207.01|12206.54|12206.54|0
1620217120000|2021-05-05 12:18:40|12206.78|12206.78|12206.64|12206.64|12206.78|12206.78|12206.64|12206.64|0
1620217130000|2021-05-05 12:18:50|12206.54|12206.54|12206.9|12206.9|12206.98|12206.98|12206.54|12206.54|0
1620217140000|2021-05-05 12:19:00|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|0
1620217150000|2021-05-05 12:19:10|12205.79|12205.79|12205.52|12205.52|12205.79|12205.79|12205.35|12205.35|0
1620217180000|2021-05-05 12:19:40|12205.91|12205.91|12206.27|12206.27|12206.27|12206.27|12205.91|12205.91|0
1620217190000|2021-05-05 12:19:50|12207.08|12207.08|12209.81|12209.81|12209.81|12209.81|12207.08|12207.08|0
1620217200000|2021-05-05 12:20:00|12209.5|12209.5|12208.94|12208.94|12209.5|12209.5|12208.76|12208.76|0
1620217210000|2021-05-05 12:20:10|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|0
1620217220000|2021-05-05 12:20:20|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|0
1620217240000|2021-05-05 12:20:40|12210.29|12210.29|12210.55|12210.55|12210.96|12210.96|12210.29|12210.29|0
1620217250000|2021-05-05 12:20:50|12210.23|12210.23|12209.91|12209.91|12210.23|12210.23|12209.91|12209.91|0
1620217270000|2021-05-05 12:21:10|12210.79|12210.79|12208.75|12208.75|12210.79|12210.79|12208.75|12208.75|0
1620217290000|2021-05-05 12:21:30|12208.87|12208.87|12209.11|12209.11|12209.11|12209.11|12208.87|12208.87|0
1620217300000|2021-05-05 12:21:40|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|0
1620217330000|2021-05-05 12:22:10|12208.84|12208.84|12209.71|12209.71|12209.71|12209.71|12208.67|12208.67|0
1620217350000|2021-05-05 12:22:30|12210.15|12210.15|12210.3|12210.3|12210.3|12210.3|12210.15|12210.15|0
1620217360000|2021-05-05 12:22:40|12210.2|12210.2|12210.42|12210.42|12210.42|12210.42|12210.2|12210.2|0
1620217370000|2021-05-05 12:22:50|12210.5|12210.5|12210.5|12210.5|12210.5|12210.5|12210.5|12210.5|0
1620217380000|2021-05-05 12:23:00|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|0
1620217390000|2021-05-05 12:23:10|12210.82|12210.82|12210.92|12210.92|12210.92|12210.92|12210.82|12210.82|0
1620217410000|2021-05-05 12:23:30|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|0
1620217420000|2021-05-05 12:23:40|12210.93|12210.93|12210.33|12210.33|12211.1|12211.1|12210.33|12210.33|0
1620217470000|2021-05-05 12:24:30|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|0
1620217490000|2021-05-05 12:24:50|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|0
1620217500000|2021-05-05 12:25:00|12210.25|12210.25|12210.41|12210.41|12210.41|12210.41|12210.25|12210.25|0
1620217510000|2021-05-05 12:25:10|12211.22|12211.22|12211.22|12211.22|12211.22|12211.22|12211.22|12211.22|0
1620217530000|2021-05-05 12:25:30|12212.1|12212.1|12213.01|12213.01|12213.04|12213.04|12212.1|12212.1|0
1620217550000|2021-05-05 12:25:50|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|0
1620217560000|2021-05-05 12:26:00|12213.44|12213.44|12213.52|12213.52|12213.69|12213.69|12213.44|12213.44|0
1620217570000|2021-05-05 12:26:10|12213.6|12213.6|12213|12213|12213.6|12213.6|12213|12213|0
1620217580000|2021-05-05 12:26:20|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|0
1620217590000|2021-05-05 12:26:30|12214.09|12214.09|12214.09|12214.09|12214.09|12214.09|12214.09|12214.09|0
1620217600000|2021-05-05 12:26:40|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|0
1620217630000|2021-05-05 12:27:10|12214.44|12214.44|12213.14|12213.14|12214.44|12214.44|12213.14|12213.14|0
1620217640000|2021-05-05 12:27:20|12212.78|12212.78|12210.31|12210.31|12212.78|12212.78|12210.31|12210.31|0
1620217650000|2021-05-05 12:27:30|12210.38|12210.38|12210.74|12210.74|12210.74|12210.74|12210.38|12210.38|0
1620217660000|2021-05-05 12:27:40|12211.1|12211.1|12211.1|12211.1|12211.1|12211.1|12211.1|12211.1|0
1620217680000|2021-05-05 12:28:00|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|0
1620217690000|2021-05-05 12:28:10|12210.51|12210.51|12209.63|12209.63|12210.51|12210.51|12209.63|12209.63|0
1620217710000|2021-05-05 12:28:30|12209.57|12209.57|12209.57|12209.57|12209.57|12209.57|12209.57|12209.57|0
1620217720000|2021-05-05 12:28:40|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|0
1620217730000|2021-05-05 12:28:50|12210.03|12210.03|12209.96|12209.96|12210.03|12210.03|12209.96|12209.96|0
1620217740000|2021-05-05 12:29:00|12209.49|12209.49|12208.71|12208.71|12209.49|12209.49|12208.71|12208.71|0
1620217750000|2021-05-05 12:29:10|12208.56|12208.56|12208.71|12208.71|12208.71|12208.71|12208.41|12208.41|0
1620217780000|2021-05-05 12:29:40|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|0
1620217790000|2021-05-05 12:29:50|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|0
1620217810000|2021-05-05 12:30:10|12208.88|12208.88|12208.88|12208.88|12208.88|12208.88|12208.88|12208.88|0
1620217820000|2021-05-05 12:30:20|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|0
1620217860000|2021-05-05 12:31:00|12208.9|12208.9|12208.68|12208.68|12208.9|12208.9|12208.68|12208.68|0
1620217870000|2021-05-05 12:31:10|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|0
1620217880000|2021-05-05 12:31:20|12208.09|12208.09|12207.65|12207.65|12208.09|12208.09|12207.65|12207.65|0
1620217900000|2021-05-05 12:31:40|12207.81|12207.81|12207.05|12207.05|12207.81|12207.81|12207.05|12207.05|0
1620217920000|2021-05-05 12:32:00|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|0
1620217930000|2021-05-05 12:32:10|12207.05|12207.05|12207.05|12207.05|12207.05|12207.05|12207.05|12207.05|0
1620217950000|2021-05-05 12:32:30|12206.61|12206.61|12205.88|12205.88|12206.61|12206.61|12205.88|12205.88|0
1620217960000|2021-05-05 12:32:40|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|0
1620217970000|2021-05-05 12:32:50|12206.04|12206.04|12206.32|12206.32|12206.48|12206.48|12206.04|12206.04|0
1620217980000|2021-05-05 12:33:00|12206.23|12206.23|12206.09|12206.09|12206.23|12206.23|12206.09|12206.09|0
1620217990000|2021-05-05 12:33:10|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|0
1620218000000|2021-05-05 12:33:20|12206.12|12206.12|12206.19|12206.19|12206.19|12206.19|12206.12|12206.12|0
1620218030000|2021-05-05 12:33:50|12206.33|12206.33|12206.33|12206.33|12206.33|12206.33|12206.33|12206.33|0
1620218040000|2021-05-05 12:34:00|12206.19|12206.19|12206.09|12206.09|12206.19|12206.19|12206.09|12206.09|0
1620218060000|2021-05-05 12:34:20|12206.22|12206.22|12206.69|12206.69|12206.69|12206.69|12206.22|12206.22|0
1620218070000|2021-05-05 12:34:30|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|0
1620218090000|2021-05-05 12:34:50|12206.54|12206.54|12205.03|12205.03|12206.54|12206.54|12205.03|12205.03|0
1620218100000|2021-05-05 12:35:00|12205.53|12205.53|12205.37|12205.37|12205.53|12205.53|12205.37|12205.37|0
1620218110000|2021-05-05 12:35:10|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|0
1620218140000|2021-05-05 12:35:40|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|0
1620218160000|2021-05-05 12:36:00|12205.62|12205.62|12205.62|12205.62|12205.62|12205.62|12205.62|12205.62|0
1620218180000|2021-05-05 12:36:20|12206.06|12206.06|12205.47|12205.47|12206.06|12206.06|12205.47|12205.47|0
1620218190000|2021-05-05 12:36:30|12205.84|12205.84|12206.33|12206.33|12206.33|12206.33|12205.84|12205.84|0
1620218200000|2021-05-05 12:36:40|12206.19|12206.19|12206.99|12206.99|12206.99|12206.99|12206.19|12206.19|0
1620218210000|2021-05-05 12:36:50|12206.82|12206.82|12206.66|12206.66|12206.82|12206.82|12206.66|12206.66|0
1620218230000|2021-05-05 12:37:10|12206.51|12206.51|12206.51|12206.51|12206.51|12206.51|12206.51|12206.51|0
1620218240000|2021-05-05 12:37:20|12205.71|12205.71|12205.71|12205.71|12205.71|12205.71|12205.71|12205.71|0
1620218250000|2021-05-05 12:37:30|12205.88|12205.88|12204.93|12204.93|12206.17|12206.17|12204.93|12204.93|0
1620218260000|2021-05-05 12:37:40|12204.12|12204.12|12203.98|12203.98|12204.12|12204.12|12203.8|12203.8|0
1620218270000|2021-05-05 12:37:50|12204.17|12204.17|12204.02|12204.02|12204.17|12204.17|12204.02|12204.02|0
1620218290000|2021-05-05 12:38:10|12204.46|12204.46|12204.58|12204.58|12204.58|12204.58|12204.46|12204.46|0
1620218310000|2021-05-05 12:38:30|12204.35|12204.35|12204.35|12204.35|12204.35|12204.35|12204.35|12204.35|0
1620218320000|2021-05-05 12:38:40|12204.2|12204.2|12204.5|12204.5|12204.5|12204.5|12204.2|12204.2|0
1620218340000|2021-05-05 12:39:00|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|0
1620218380000|2021-05-05 12:39:40|12205.04|12205.04|12205.4|12205.4|12205.4|12205.4|12205.04|12205.04|0
1620218390000|2021-05-05 12:39:50|12205.73|12205.73|12205.9|12205.9|12205.9|12205.9|12205.73|12205.73|0
1620218400000|2021-05-05 12:40:00|12206.06|12206.06|12205.9|12205.9|12206.06|12206.06|12205.9|12205.9|0
1620218410000|2021-05-05 12:40:10|12206.06|12206.06|12205.51|12205.51|12206.06|12206.06|12205.51|12205.51|0
1620218420000|2021-05-05 12:40:20|12205.87|12205.87|12205.69|12205.69|12205.87|12205.87|12205.69|12205.69|0
1620218440000|2021-05-05 12:40:40|12205.25|12205.25|12205.57|12205.57|12205.57|12205.57|12205.25|12205.25|0
1620218450000|2021-05-05 12:40:50|12205.93|12205.93|12205.93|12205.93|12205.93|12205.93|12205.93|12205.93|0
1620218460000|2021-05-05 12:41:00|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|12206.26|0
1620218470000|2021-05-05 12:41:10|12206.07|12206.07|12205.94|12205.94|12206.45|12206.45|12205.94|12205.94|0
1620218500000|2021-05-05 12:41:40|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|0
1620218510000|2021-05-05 12:41:50|12206.76|12206.76|12206.76|12206.76|12206.76|12206.76|12206.76|12206.76|0
1620218520000|2021-05-05 12:42:00|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|0
1620218530000|2021-05-05 12:42:10|12206.47|12206.47|12206.64|12206.64|12206.81|12206.81|12206.47|12206.47|0
1620218540000|2021-05-05 12:42:20|12206.76|12206.76|12208.11|12208.11|12208.11|12208.11|12206.76|12206.76|0
1620218550000|2021-05-05 12:42:30|12207.8|12207.8|12208.11|12208.11|12208.11|12208.11|12207.8|12207.8|0
1620218560000|2021-05-05 12:42:40|12208.58|12208.58|12209.05|12209.05|12209.05|12209.05|12208.58|12208.58|0
1620218590000|2021-05-05 12:43:10|12208.68|12208.68|12208.68|12208.68|12208.68|12208.68|12208.68|12208.68|0
1620218600000|2021-05-05 12:43:20|12209.13|12209.13|12209.76|12209.76|12209.76|12209.76|12209.13|12209.13|0
1620218610000|2021-05-05 12:43:30|12210.13|12210.13|12209.94|12209.94|12210.13|12210.13|12209.94|12209.94|0
1620218620000|2021-05-05 12:43:40|12209.75|12209.75|12209.56|12209.56|12209.75|12209.75|12209.56|12209.56|0
1620218630000|2021-05-05 12:43:50|12209.92|12209.92|12209.58|12209.58|12209.92|12209.92|12209.58|12209.58|0
1620218640000|2021-05-05 12:44:00|12209.11|12209.11|12207.68|12207.68|12209.11|12209.11|12207.68|12207.68|0
1620218650000|2021-05-05 12:44:10|12207.49|12207.49|12207.49|12207.49|12207.49|12207.49|12207.49|12207.49|0
1620218660000|2021-05-05 12:44:20|12207.13|12207.13|12206.54|12206.54|12207.13|12207.13|12206.54|12206.54|0
1620218670000|2021-05-05 12:44:30|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|0
1620218680000|2021-05-05 12:44:40|12205.91|12205.91|12205.91|12205.91|12205.91|12205.91|12205.91|12205.91|0
1620218690000|2021-05-05 12:44:50|12205.6|12205.6|12205.51|12205.51|12205.7|12205.7|12205.51|12205.51|0
1620218700000|2021-05-05 12:45:00|12205.68|12205.68|12204.94|12204.94|12205.68|12205.68|12204.94|12204.94|0
1620218710000|2021-05-05 12:45:10|12204.21|12204.21|12204.53|12204.53|12204.72|12204.72|12204.21|12204.21|0
1620218720000|2021-05-05 12:45:20|12204.35|12204.35|12208.77|12208.77|12209.06|12209.06|12204.35|12204.35|0
1620218730000|2021-05-05 12:45:30|12208.58|12208.58|12208.58|12208.58|12208.87|12208.87|12208.43|12208.43|0
1620218740000|2021-05-05 12:45:40|12208.39|12208.39|12208.25|12208.25|12208.39|12208.39|12208.25|12208.25|0
1620218750000|2021-05-05 12:45:50|12208.1|12208.1|12208.39|12208.39|12208.39|12208.39|12208.1|12208.1|0
1620218760000|2021-05-05 12:46:00|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|0
1620218770000|2021-05-05 12:46:10|12207.96|12207.96|12210.96|12210.96|12210.96|12210.96|12207.62|12207.62|0
1620218780000|2021-05-05 12:46:20|12211.28|12211.28|12210.28|12210.28|12211.28|12211.28|12210.28|12210.28|0
1620218790000|2021-05-05 12:46:30|12210.5|12210.5|12210.5|12210.5|12210.5|12210.5|12210.5|12210.5|0
1620218800000|2021-05-05 12:46:40|12211.45|12211.45|12211.82|12211.82|12211.82|12211.82|12211.45|12211.45|0
1620218810000|2021-05-05 12:46:50|12212.26|12212.26|12213.13|12213.13|12213.13|12213.13|12212.26|12212.26|0
1620218820000|2021-05-05 12:47:00|12212.89|12212.89|12212.51|12212.51|12212.89|12212.89|12212.51|12212.51|0
1620218830000|2021-05-05 12:47:10|12212.88|12212.88|12212.35|12212.35|12213.31|12213.31|12212.35|12212.35|0
1620218840000|2021-05-05 12:47:20|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|0
1620218850000|2021-05-05 12:47:30|12211.56|12211.56|12211.13|12211.13|12211.59|12211.59|12210.66|12210.66|0
1620218870000|2021-05-05 12:47:50|12210.76|12210.76|12210.91|12210.91|12210.91|12210.91|12210.76|12210.76|0
1620218880000|2021-05-05 12:48:00|12210.74|12210.74|12210.76|12210.76|12210.91|12210.91|12210.74|12210.74|0
1620218890000|2021-05-05 12:48:10|12210.6|12210.6|12211.8|12211.8|12211.8|12211.8|12210.6|12210.6|0
1620218900000|2021-05-05 12:48:20|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|0
1620218920000|2021-05-05 12:48:40|12212|12212|12211.81|12211.81|12212|12212|12211.81|12211.81|0
1620218930000|2021-05-05 12:48:50|12211.15|12211.15|12210.81|12210.81|12211.15|12211.15|12210.81|12210.81|0
1620218940000|2021-05-05 12:49:00|12210.98|12210.98|12211.71|12211.71|12211.94|12211.94|12210.98|12210.98|0
1620218950000|2021-05-05 12:49:10|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|0
1620218960000|2021-05-05 12:49:20|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|0
1620218970000|2021-05-05 12:49:30|12211.54|12211.54|12211.54|12211.54|12211.54|12211.54|12211.54|12211.54|0
1620218980000|2021-05-05 12:49:40|12211.39|12211.39|12211.25|12211.25|12211.39|12211.39|12211.25|12211.25|0
1620218990000|2021-05-05 12:49:50|12211.38|12211.38|12210.91|12210.91|12211.38|12211.38|12210.91|12210.91|0
1620219000000|2021-05-05 12:50:00|12210.69|12210.69|12210.67|12210.67|12210.92|12210.92|12210.21|12210.21|0
1620219010000|2021-05-05 12:50:10|12210.91|12210.91|12210.55|12210.55|12210.91|12210.91|12210.55|12210.55|0
1620219020000|2021-05-05 12:50:20|12210.36|12210.36|12210.34|12210.34|12210.36|12210.36|12210.17|12210.17|0
1620219030000|2021-05-05 12:50:30|12210.41|12210.41|12209.77|12209.77|12210.41|12210.41|12209.77|12209.77|0
1620219040000|2021-05-05 12:50:40|12209.61|12209.61|12209.73|12209.73|12209.73|12209.73|12209.61|12209.61|0
1620219050000|2021-05-05 12:50:50|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|0
1620219060000|2021-05-05 12:51:00|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|0
1620219070000|2021-05-05 12:51:10|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|0
1620219080000|2021-05-05 12:51:20|12209.41|12209.41|12209.85|12209.85|12209.85|12209.85|12209.41|12209.41|0
1620219090000|2021-05-05 12:51:30|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|0
1620219100000|2021-05-05 12:51:40|12208.92|12208.92|12208.63|12208.63|12208.92|12208.92|12208.63|12208.63|0
1620219110000|2021-05-05 12:51:50|12208.99|12208.99|12209.19|12209.19|12209.19|12209.19|12208.99|12208.99|0
1620219120000|2021-05-05 12:52:00|12209.04|12209.04|12208.09|12208.09|12209.04|12209.04|12208.09|12208.09|0
1620219130000|2021-05-05 12:52:10|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|0
1620219140000|2021-05-05 12:52:20|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|0
1620219150000|2021-05-05 12:52:30|12206.48|12206.48|12206.14|12206.14|12206.48|12206.48|12206.14|12206.14|0
1620219160000|2021-05-05 12:52:40|12205.82|12205.82|12205.67|12205.67|12205.99|12205.99|12205.67|12205.67|0
1620219170000|2021-05-05 12:52:50|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|0
1620219210000|2021-05-05 12:53:30|12206.45|12206.45|12206.3|12206.3|12206.45|12206.45|12206.3|12206.3|0
1620219250000|2021-05-05 12:54:10|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|0
1620219260000|2021-05-05 12:54:20|12206.94|12206.94|12206.84|12206.84|12206.94|12206.94|12206.84|12206.84|0
1620219270000|2021-05-05 12:54:30|12206.53|12206.53|12206.53|12206.53|12206.53|12206.53|12206.53|12206.53|0
1620219280000|2021-05-05 12:54:40|12206.7|12206.7|12206.2|12206.2|12206.7|12206.7|12206.2|12206.2|0
1620219290000|2021-05-05 12:54:50|12206.01|12206.01|12205.27|12205.27|12206.01|12206.01|12205.27|12205.27|0
1620219310000|2021-05-05 12:55:10|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|0
1620219320000|2021-05-05 12:55:20|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|0
1620219340000|2021-05-05 12:55:40|12203.95|12203.95|12203.95|12203.95|12203.95|12203.95|12203.95|12203.95|0
1620219360000|2021-05-05 12:56:00|12204.12|12204.12|12203.65|12203.65|12204.12|12204.12|12203.48|12203.48|0
1620219380000|2021-05-05 12:56:20|12202.84|12202.84|12202.84|12202.84|12202.84|12202.84|12202.84|12202.84|0
1620219400000|2021-05-05 12:56:40|12203.06|12203.06|12203.06|12203.06|12203.06|12203.06|12203.06|12203.06|0
1620219410000|2021-05-05 12:56:50|12203.23|12203.23|12202.76|12202.76|12203.23|12203.23|12202.76|12202.76|0
1620219420000|2021-05-05 12:57:00|12202.29|12202.29|12202.29|12202.29|12202.29|12202.29|12202.29|12202.29|0
1620219430000|2021-05-05 12:57:10|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|12202.17|0
1620219450000|2021-05-05 12:57:30|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|0
1620219460000|2021-05-05 12:57:40|12202.16|12202.16|12202.08|12202.08|12202.16|12202.16|12202.08|12202.08|0
1620219470000|2021-05-05 12:57:50|12202.38|12202.38|12202.14|12202.14|12202.38|12202.38|12201.91|12201.91|0
1620219480000|2021-05-05 12:58:00|12201.81|12201.81|12202.57|12202.57|12202.57|12202.57|12201.29|12201.29|0
1620219490000|2021-05-05 12:58:10|12202.26|12202.26|12201.77|12201.77|12202.26|12202.26|12201.77|12201.77|0
1620219500000|2021-05-05 12:58:20|12201.45|12201.45|12201.45|12201.45|12201.45|12201.45|12201.45|12201.45|0
1620219510000|2021-05-05 12:58:30|12201.89|12201.89|12202.06|12202.06|12202.06|12202.06|12201.89|12201.89|0
1620219520000|2021-05-05 12:58:40|12201.91|12201.91|12201.65|12201.65|12201.91|12201.91|12201.65|12201.65|0
1620219530000|2021-05-05 12:58:50|12201.56|12201.56|12201.22|12201.22|12201.56|12201.56|12201.22|12201.22|0
1620219540000|2021-05-05 12:59:00|12200.75|12200.75|12200.62|12200.62|12200.75|12200.75|12200.29|12200.29|0
1620219550000|2021-05-05 12:59:10|12200.5|12200.5|12200.5|12200.5|12200.5|12200.5|12200.5|12200.5|0
1620219560000|2021-05-05 12:59:20|12200.41|12200.41|12200.85|12200.85|12200.85|12200.85|12200.41|12200.41|0
1620219570000|2021-05-05 12:59:30|12200.63|12200.63|12199.19|12199.19|12200.63|12200.63|12199.19|12199.19|0
1620219580000|2021-05-05 12:59:40|12198.85|12198.85|12198.05|12198.05|12198.85|12198.85|12198.05|12198.05|0
1620219590000|2021-05-05 12:59:50|12197.43|12197.43|12196.31|12196.31|12197.43|12197.43|12196.31|12196.31|0
1620219600000|2021-05-05 13:00:00|12195.51|12195.51|12195.21|12195.21|12195.51|12195.51|12195.21|12195.21|0
1620219610000|2021-05-05 13:00:10|12195.01|12195.01|12194.94|12194.94|12195.02|12195.02|12194.87|12194.87|0
1620219620000|2021-05-05 13:00:20|12194.78|12194.78|12194.29|12194.29|12194.78|12194.78|12194.29|12194.29|0
1620219630000|2021-05-05 13:00:30|12193.84|12193.84|12193.84|12193.84|12193.84|12193.84|12193.84|12193.84|0
1620219640000|2021-05-05 13:00:40|12192.9|12192.9|12191.66|12191.66|12192.9|12192.9|12191.66|12191.66|0
1620219650000|2021-05-05 13:00:50|12191.42|12191.42|12191.94|12191.94|12191.94|12191.94|12191.42|12191.42|0
1620219660000|2021-05-05 13:01:00|12191.14|12191.14|12191.94|12191.94|12191.94|12191.94|12191.14|12191.14|0
1620219670000|2021-05-05 13:01:10|12191.86|12191.86|12191.18|12191.18|12191.86|12191.86|12191.18|12191.18|0
1620219700000|2021-05-05 13:01:40|12190.46|12190.46|12190.82|12190.82|12190.82|12190.82|12190.46|12190.46|0
1620219710000|2021-05-05 13:01:50|12190.94|12190.94|12191.08|12191.08|12191.08|12191.08|12190.94|12190.94|0
1620219720000|2021-05-05 13:02:00|12190.15|12190.15|12190.51|12190.51|12190.51|12190.51|12189.83|12189.83|0
1620219730000|2021-05-05 13:02:10|12190.19|12190.19|12190.19|12190.19|12190.19|12190.19|12190.19|12190.19|0
1620219750000|2021-05-05 13:02:30|12190.34|12190.34|12189.87|12189.87|12190.34|12190.34|12189.87|12189.87|0
1620219760000|2021-05-05 13:02:40|12190.02|12190.02|12190.02|12190.02|12190.02|12190.02|12190.02|12190.02|0
1620219770000|2021-05-05 13:02:50|12190.74|12190.74|12190.74|12190.74|12190.74|12190.74|12190.74|12190.74|0
1620219780000|2021-05-05 13:03:00|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|0
1620219800000|2021-05-05 13:03:20|12191.1|12191.1|12191.4|12191.4|12192.2|12192.2|12190.93|12190.93|0
1620219810000|2021-05-05 13:03:30|12190.52|12190.52|12190.52|12190.52|12190.52|12190.52|12190.52|12190.52|0
1620219830000|2021-05-05 13:03:50|12190.22|12190.22|12189.68|12189.68|12190.22|12190.22|12189.3|12189.3|0
1620219840000|2021-05-05 13:04:00|12190.04|12190.04|12189.9|12189.9|12190.05|12190.05|12189.81|12189.81|0
1620219850000|2021-05-05 13:04:10|12190|12190|12190.15|12190.15|12190.15|12190.15|12190|12190|0
1620219870000|2021-05-05 13:04:30|12189.68|12189.68|12190.12|12190.12|12190.12|12190.12|12189.68|12189.68|0
1620219880000|2021-05-05 13:04:40|12190.68|12190.68|12191.48|12191.48|12191.48|12191.48|12190.68|12190.68|0
1620219890000|2021-05-05 13:04:50|12191.19|12191.19|12191.66|12191.66|12191.66|12191.66|12191.19|12191.19|0
1620219900000|2021-05-05 13:05:00|12190.86|12190.86|12191.66|12191.66|12191.66|12191.66|12190.86|12190.86|0
1620219910000|2021-05-05 13:05:10|12192.02|12192.02|12192.02|12192.02|12192.02|12192.02|12192.02|12192.02|0
1620219930000|2021-05-05 13:05:30|12191.55|12191.55|12191.43|12191.43|12191.58|12191.58|12191.14|12191.14|0
1620219940000|2021-05-05 13:05:40|12193.84|12193.84|12193.9|12193.9|12193.97|12193.97|12193.84|12193.84|0
1620219950000|2021-05-05 13:05:50|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|0
1620219960000|2021-05-05 13:06:00|12194.52|12194.52|12194.63|12194.63|12194.63|12194.63|12194.41|12194.41|0
1620219970000|2021-05-05 13:06:10|12194.56|12194.56|12194.99|12194.99|12195|12195|12194.56|12194.56|0
1620219980000|2021-05-05 13:06:20|12194.9|12194.9|12195.71|12195.71|12196.18|12196.18|12194.9|12194.9|0
1620220000000|2021-05-05 13:06:40|12196.35|12196.35|12196.47|12196.47|12196.66|12196.66|12196.35|12196.35|0
1620220010000|2021-05-05 13:06:50|12196.84|12196.84|12197.15|12197.15|12197.3|12197.3|12196.84|12196.84|0
1620220020000|2021-05-05 13:07:00|12197.47|12197.47|12197.79|12197.79|12197.79|12197.79|12197.47|12197.47|0
1620220040000|2021-05-05 13:07:20|12198.08|12198.08|12198.08|12198.08|12198.08|12198.08|12198.08|12198.08|0
1620220050000|2021-05-05 13:07:30|12198.23|12198.23|12198.23|12198.23|12198.23|12198.23|12198.23|12198.23|0
1620220060000|2021-05-05 13:07:40|12198.55|12198.55|12198.55|12198.55|12198.55|12198.55|12198.55|12198.55|0
1620220070000|2021-05-05 13:07:50|12198.23|12198.23|12197.91|12197.91|12198.23|12198.23|12197.91|12197.91|0
1620220080000|2021-05-05 13:08:00|12198.11|12198.11|12198.44|12198.44|12198.44|12198.44|12198.11|12198.11|0
1620220090000|2021-05-05 13:08:10|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|0
1620220120000|2021-05-05 13:08:40|12197.72|12197.72|12198.44|12198.44|12198.44|12198.44|12197.54|12197.54|0
1620220130000|2021-05-05 13:08:50|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|0
1620220150000|2021-05-05 13:09:10|12198.36|12198.36|12198.36|12198.36|12198.36|12198.36|12198.36|12198.36|0
1620220160000|2021-05-05 13:09:20|12198.65|12198.65|12198.18|12198.18|12198.65|12198.65|12198.18|12198.18|0
1620220170000|2021-05-05 13:09:30|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|0
1620220180000|2021-05-05 13:09:40|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|0
1620220190000|2021-05-05 13:09:50|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|0
1620220200000|2021-05-05 13:10:00|12197.3|12197.3|12196.65|12196.65|12197.3|12197.3|12196.5|12196.5|0
1620220220000|2021-05-05 13:10:20|12196.79|12196.79|12196.45|12196.45|12196.91|12196.91|12196.45|12196.45|0
1620220250000|2021-05-05 13:10:50|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|0
1620220260000|2021-05-05 13:11:00|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|0
1620220270000|2021-05-05 13:11:10|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|0
1620220280000|2021-05-05 13:11:20|12196.39|12196.39|12196.19|12196.19|12196.39|12196.39|12195.92|12195.92|0
1620220290000|2021-05-05 13:11:30|12196.5|12196.5|12196.5|12196.5|12196.5|12196.5|12196.5|12196.5|0
1620220320000|2021-05-05 13:12:00|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|0
1620220330000|2021-05-05 13:12:10|12195.97|12195.97|12196.33|12196.33|12196.33|12196.33|12195.97|12195.97|0
1620220370000|2021-05-05 13:12:50|12196.46|12196.46|12196.71|12196.71|12196.71|12196.71|12196.46|12196.46|0
1620220380000|2021-05-05 13:13:00|12196.93|12196.93|12198.56|12198.56|12198.56|12198.56|12196.93|12196.93|0
1620220390000|2021-05-05 13:13:10|12198.66|12198.66|12199.12|12199.12|12199.12|12199.12|12198.32|12198.32|0
1620220400000|2021-05-05 13:13:20|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|0
1620220410000|2021-05-05 13:13:30|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|0
1620220420000|2021-05-05 13:13:40|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|0
1620220430000|2021-05-05 13:13:50|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|0
1620220440000|2021-05-05 13:14:00|12201.26|12201.26|12207.41|12207.41|12207.88|12207.88|12201.26|12201.26|0
1620220450000|2021-05-05 13:14:10|12207.53|12207.53|12208.23|12208.23|12208.41|12208.41|12207.53|12207.53|0
1620220470000|2021-05-05 13:14:30|12208.01|12208.01|12208.17|12208.17|12208.17|12208.17|12208.01|12208.01|0
1620220490000|2021-05-05 13:14:50|12207.73|12207.73|12207.71|12207.71|12207.73|12207.73|12207.37|12207.37|0
1620220500000|2021-05-05 13:15:00|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|0
1620220510000|2021-05-05 13:15:10|12209.17|12209.17|12207.86|12207.86|12209.17|12209.17|12207.74|12207.74|0
1620220520000|2021-05-05 13:15:20|12207.98|12207.98|12207.98|12207.98|12207.98|12207.98|12207.98|12207.98|0
1620220530000|2021-05-05 13:15:30|12207.51|12207.51|12206.87|12206.87|12207.51|12207.51|12206.87|12206.87|0
1620220540000|2021-05-05 13:15:40|12207.01|12207.01|12206.57|12206.57|12207.01|12207.01|12206.57|12206.57|0
1620220550000|2021-05-05 13:15:50|12206.42|12206.42|12206.71|12206.71|12207.14|12207.14|12206.42|12206.42|0
1620220560000|2021-05-05 13:16:00|12206.95|12206.95|12206.71|12206.71|12206.95|12206.95|12206.71|12206.71|0
1620220580000|2021-05-05 13:16:20|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|0
1620220590000|2021-05-05 13:16:30|12205.76|12205.76|12205.29|12205.29|12205.76|12205.76|12205.29|12205.29|0
1620220620000|2021-05-05 13:17:00|12204.92|12204.92|12204.92|12204.92|12204.92|12204.92|12204.92|12204.92|0
1620220630000|2021-05-05 13:17:10|12204.78|12204.78|12204.46|12204.46|12204.78|12204.78|12204.46|12204.46|0
1620220650000|2021-05-05 13:17:30|12203.52|12203.52|12203.52|12203.52|12203.52|12203.52|12203.52|12203.52|0
1620220660000|2021-05-05 13:17:40|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|0
1620220670000|2021-05-05 13:17:50|12204.06|12204.06|12203.82|12203.82|12204.06|12204.06|12203.82|12203.82|0
1620220690000|2021-05-05 13:18:10|12203.66|12203.66|12203.51|12203.51|12203.66|12203.66|12203.51|12203.51|0
1620220700000|2021-05-05 13:18:20|12203.66|12203.66|12203.82|12203.82|12203.82|12203.82|12203.66|12203.66|0
1620220710000|2021-05-05 13:18:30|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|0
1620220720000|2021-05-05 13:18:40|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|0
1620220730000|2021-05-05 13:18:50|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|0
1620220740000|2021-05-05 13:19:00|12203.66|12203.66|12202.39|12202.39|12204.12|12204.12|12202.37|12202.37|0
1620220750000|2021-05-05 13:19:10|12202.85|12202.85|12203|12203|12203|12203|12202.85|12202.85|0
1620220760000|2021-05-05 13:19:20|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|0
1620220770000|2021-05-05 13:19:30|12205.41|12205.41|12205.88|12205.88|12205.88|12205.88|12205.41|12205.41|0
1620220780000|2021-05-05 13:19:40|12205.08|12205.08|12204.38|12204.38|12205.08|12205.08|12204.38|12204.38|0
1620220800000|2021-05-05 13:20:00|12204.02|12204.02|12204.02|12204.02|12204.02|12204.02|12204.02|12204.02|0
1620220820000|2021-05-05 13:20:20|12204.82|12204.82|12204.42|12204.42|12204.82|12204.82|12204.33|12204.33|0
1620220840000|2021-05-05 13:20:40|12204.64|12204.64|12204.64|12204.64|12204.64|12204.64|12204.64|12204.64|0
1620220850000|2021-05-05 13:20:50|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1620220860000|2021-05-05 13:21:00|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|0
1620220870000|2021-05-05 13:21:10|12205.36|12205.36|12204.56|12204.56|12205.36|12205.36|12204.37|12204.37|0
1620220910000|2021-05-05 13:21:50|12204.9|12204.9|12205.06|12205.06|12205.23|12205.23|12204.9|12204.9|0
1620220920000|2021-05-05 13:22:00|12205.25|12205.25|12205.63|12205.63|12205.63|12205.63|12205.25|12205.25|0
1620220930000|2021-05-05 13:22:10|12205.87|12205.87|12205.87|12205.87|12206.32|12206.32|12205.87|12205.87|0
1620220940000|2021-05-05 13:22:20|12205.43|12205.43|12205.07|12205.07|12205.43|12205.43|12205.07|12205.07|0
1620220950000|2021-05-05 13:22:30|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|0
1620220960000|2021-05-05 13:22:40|12204.99|12204.99|12205.18|12205.18|12205.18|12205.18|12204.99|12204.99|0
1620220980000|2021-05-05 13:23:00|12205.38|12205.38|12205.38|12205.38|12205.38|12205.38|12205.38|12205.38|0
1620220990000|2021-05-05 13:23:10|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|0
1620221000000|2021-05-05 13:23:20|12205.85|12205.85|12206.65|12206.65|12206.65|12206.65|12205.85|12205.85|0
1620221010000|2021-05-05 13:23:30|12207.29|12207.29|12207.48|12207.48|12207.48|12207.48|12207.29|12207.29|0
1620221020000|2021-05-05 13:23:40|12207.63|12207.63|12206.52|12206.52|12207.92|12207.92|12206.52|12206.52|0
1620221030000|2021-05-05 13:23:50|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|0
1620221040000|2021-05-05 13:24:00|12206.62|12206.62|12206.62|12206.62|12206.62|12206.62|12206.62|12206.62|0
1620221050000|2021-05-05 13:24:10|12207.06|12207.06|12207.23|12207.23|12207.23|12207.23|12207.06|12207.06|0
1620221060000|2021-05-05 13:24:20|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|0
1620221070000|2021-05-05 13:24:30|12207.23|12207.23|12206.12|12206.12|12207.23|12207.23|12206.12|12206.12|0
1620221080000|2021-05-05 13:24:40|12206.56|12206.56|12206.56|12206.56|12206.56|12206.56|12206.56|12206.56|0
1620221120000|2021-05-05 13:25:20|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|0
1620221140000|2021-05-05 13:25:40|12206.73|12206.73|12207.57|12207.57|12207.57|12207.57|12206.73|12206.73|0
1620221150000|2021-05-05 13:25:50|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|0
1620221160000|2021-05-05 13:26:00|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|0
1620221170000|2021-05-05 13:26:10|12208.57|12208.57|12208.05|12208.05|12208.57|12208.57|12208.05|12208.05|0
1620221180000|2021-05-05 13:26:20|12207.86|12207.86|12207.62|12207.62|12207.86|12207.86|12207.62|12207.62|0
1620221200000|2021-05-05 13:26:40|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|0
1620221210000|2021-05-05 13:26:50|12206.59|12206.59|12206.69|12206.69|12206.69|12206.69|12206.59|12206.59|0
1620221220000|2021-05-05 13:27:00|12206.4|12206.4|12207.56|12207.56|12207.75|12207.75|12206.4|12206.4|0
1620221260000|2021-05-05 13:27:40|12207.44|12207.44|12207.44|12207.44|12207.44|12207.44|12207.44|12207.44|0
1620221270000|2021-05-05 13:27:50|12207.27|12207.27|12207.03|12207.03|12207.27|12207.27|12207.03|12207.03|0
1620221280000|2021-05-05 13:28:00|12206.56|12206.56|12206.36|12206.36|12206.56|12206.56|12206.36|12206.36|0
1620221290000|2021-05-05 13:28:10|12206.81|12206.81|12206.36|12206.36|12206.81|12206.81|12206.36|12206.36|0
1620221300000|2021-05-05 13:28:20|12206.24|12206.24|12207.74|12207.74|12207.74|12207.74|12206.24|12206.24|0
1620221320000|2021-05-05 13:28:40|12208.18|12208.18|12207.12|12207.12|12208.18|12208.18|12207.12|12207.12|0
1620221330000|2021-05-05 13:28:50|12206.65|12206.65|12206.65|12206.65|12206.65|12206.65|12206.65|12206.65|0
1620221340000|2021-05-05 13:29:00|12206.18|12206.18|12206.18|12206.18|12206.18|12206.18|12206.18|12206.18|0
1620221350000|2021-05-05 13:29:10|12206.01|12206.01|12205.55|12205.55|12206.01|12206.01|12205.55|12205.55|0
1620221360000|2021-05-05 13:29:20|12204.74|12204.74|12203.94|12203.94|12204.74|12204.74|12203.94|12203.94|0
1620221370000|2021-05-05 13:29:30|12203.14|12203.14|12203.14|12203.14|12203.14|12203.14|12203.14|12203.14|0
1620221380000|2021-05-05 13:29:40|12203.26|12203.26|12203.62|12203.62|12203.62|12203.62|12203.26|12203.26|0
1620221390000|2021-05-05 13:29:50|12203.93|12203.93|12203.43|12203.43|12203.93|12203.93|12203.43|12203.43|0
1620221400000|2021-05-05 13:30:00|12203.28|12203.28|12202.18|12202.18|12203.28|12203.28|12202.18|12202.18|0
1620221410000|2021-05-05 13:30:10|12202.5|12202.5|12203.32|12203.32|12203.32|12203.32|12202.38|12202.38|0
1620221420000|2021-05-05 13:30:20|12202.52|12202.52|12203.77|12203.77|12203.77|12203.77|12202.52|12202.52|0
1620221430000|2021-05-05 13:30:30|12203.46|12203.46|12207.47|12207.47|12207.47|12207.47|12203.46|12203.46|0
1620221440000|2021-05-05 13:30:40|12208.27|12208.27|12209.69|12209.69|12209.69|12209.69|12208.27|12208.27|0
1620221450000|2021-05-05 13:30:50|12209.98|12209.98|12211.15|12211.15|12211.29|12211.29|12209.98|12209.98|0
1620221460000|2021-05-05 13:31:00|12211.59|12211.59|12209.32|12209.32|12211.59|12211.59|12209.32|12209.32|0
1620221470000|2021-05-05 13:31:10|12209.14|12209.14|12207.47|12207.47|12209.14|12209.14|12207.47|12207.47|0
1620221480000|2021-05-05 13:31:20|12207.32|12207.32|12205.72|12205.72|12207.32|12207.32|12205.65|12205.65|0
1620221490000|2021-05-05 13:31:30|12205.57|12205.57|12205.26|12205.26|12205.57|12205.57|12205.26|12205.26|0
1620221500000|2021-05-05 13:31:40|12205.58|12205.58|12205.9|12205.9|12205.9|12205.9|12205.58|12205.58|0
1620221510000|2021-05-05 13:31:50|12206.51|12206.51|12205.71|12205.71|12206.51|12206.51|12205.71|12205.71|0
1620221520000|2021-05-05 13:32:00|12204.91|12204.91|12204.46|12204.46|12204.91|12204.91|12204.02|12204.02|0
1620221540000|2021-05-05 13:32:20|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|0
1620221550000|2021-05-05 13:32:30|12204.35|12204.35|12204.5|12204.5|12204.5|12204.5|12204.35|12204.35|0
1620221560000|2021-05-05 13:32:40|12204.35|12204.35|12204.44|12204.44|12204.44|12204.44|12204.35|12204.35|0
1620221570000|2021-05-05 13:32:50|12204|12204|12204.8|12204.8|12204.8|12204.8|12204|12204|0
1620221580000|2021-05-05 13:33:00|12204.58|12204.58|12203.57|12203.57|12204.76|12204.76|12203.57|12203.57|0
1620221590000|2021-05-05 13:33:10|12202.16|12202.16|12201.73|12201.73|12202.16|12202.16|12201.73|12201.73|0
1620221600000|2021-05-05 13:33:20|12202.17|12202.17|12201.28|12201.28|12202.17|12202.17|12201.28|12201.28|0
1620221610000|2021-05-05 13:33:30|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|0
1620221620000|2021-05-05 13:33:40|12202.45|12202.45|12203.26|12203.26|12203.26|12203.26|12202|12202|0
1620221640000|2021-05-05 13:34:00|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|0
1620221670000|2021-05-05 13:34:30|12204.34|12204.34|12204.42|12204.42|12204.42|12204.42|12204.34|12204.34|0
1620221680000|2021-05-05 13:34:40|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|0
1620221690000|2021-05-05 13:34:50|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|0
1620221700000|2021-05-05 13:35:00|12204.33|12204.33|12202.25|12202.25|12204.33|12204.33|12202.25|12202.25|0
1620221710000|2021-05-05 13:35:10|12202.65|12202.65|12202.75|12202.75|12202.75|12202.75|12202.65|12202.65|0
1620221740000|2021-05-05 13:35:40|12201.3|12201.3|12200.38|12200.38|12201.3|12201.3|12200.38|12200.38|0
1620221750000|2021-05-05 13:35:50|12200.22|12200.22|12198.36|12198.36|12200.22|12200.22|12198.36|12198.36|0
1620221760000|2021-05-05 13:36:00|12198.58|12198.58|12198.8|12198.8|12198.8|12198.8|12198.58|12198.58|0
1620221770000|2021-05-05 13:36:10|12198.91|12198.91|12198.38|12198.38|12198.91|12198.91|12198.38|12198.38|0
1620221780000|2021-05-05 13:36:20|12198.69|12198.69|12199.17|12199.17|12199.17|12199.17|12198.69|12198.69|0
1620221790000|2021-05-05 13:36:30|12199.61|12199.61|12198.72|12198.72|12199.76|12199.76|12198.72|12198.72|0
1620221800000|2021-05-05 13:36:40|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|0
1620221830000|2021-05-05 13:37:10|12198.76|12198.76|12198.76|12198.76|12198.76|12198.76|12198.76|12198.76|0
1620221840000|2021-05-05 13:37:20|12198.84|12198.84|12199.07|12199.07|12199.37|12199.37|12198.84|12198.84|0
1620221850000|2021-05-05 13:37:30|12200.82|12200.82|12201.68|12201.68|12201.68|12201.68|12200.82|12200.82|0
1620221860000|2021-05-05 13:37:40|12202.06|12202.06|12201.99|12201.99|12202.06|12202.06|12201.99|12201.99|0
1620221880000|2021-05-05 13:38:00|12202.44|12202.44|12203.56|12203.56|12203.56|12203.56|12202.44|12202.44|0
1620221890000|2021-05-05 13:38:10|12203.87|12203.87|12204.23|12204.23|12204.35|12204.35|12203.56|12203.56|0
1620221900000|2021-05-05 13:38:20|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|0
1620221910000|2021-05-05 13:38:30|12205.8|12205.8|12207.2|12207.2|12207.2|12207.2|12205.8|12205.8|0
1620221920000|2021-05-05 13:38:40|12207.56|12207.56|12207.36|12207.36|12207.93|12207.93|12207.36|12207.36|0
1620221940000|2021-05-05 13:39:00|12207|12207|12207|12207|12207|12207|12207|12207|0
1620221960000|2021-05-05 13:39:20|12207.8|12207.8|12206.69|12206.69|12207.8|12207.8|12206.69|12206.69|0
1620221980000|2021-05-05 13:39:40|12206.88|12206.88|12206.7|12206.7|12206.88|12206.88|12206.7|12206.7|0
1620221990000|2021-05-05 13:39:50|12206.53|12206.53|12205.41|12205.41|12206.53|12206.53|12205.41|12205.41|0
1620222000000|2021-05-05 13:40:00|12204.79|12204.79|12204.79|12204.79|12204.79|12204.79|12204.79|12204.79|0
1620222020000|2021-05-05 13:40:20|12204.36|12204.36|12202.97|12202.97|12204.73|12204.73|12202.97|12202.97|0
1620222040000|2021-05-05 13:40:40|12202.02|12202.02|12202.38|12202.38|12202.38|12202.38|12202.02|12202.02|0
1620222050000|2021-05-05 13:40:50|12203.18|12203.18|12203.18|12203.18|12203.18|12203.18|12203.18|12203.18|0
1620222060000|2021-05-05 13:41:00|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|0
1620222080000|2021-05-05 13:41:20|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|0
1620222090000|2021-05-05 13:41:30|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|0
1620222100000|2021-05-05 13:41:40|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|0
1620222110000|2021-05-05 13:41:50|12202.86|12202.86|12203.23|12203.23|12203.23|12203.23|12202.86|12202.86|0
1620222120000|2021-05-05 13:42:00|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|0
1620222130000|2021-05-05 13:42:10|12203.82|12203.82|12204.05|12204.05|12204.18|12204.18|12203.82|12203.82|0
1620222150000|2021-05-05 13:42:30|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|0
1620222160000|2021-05-05 13:42:40|12202.96|12202.96|12202.89|12202.89|12202.96|12202.96|12202.89|12202.89|0
1620222170000|2021-05-05 13:42:50|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|0
1620222180000|2021-05-05 13:43:00|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|0
1620222190000|2021-05-05 13:43:10|12202.32|12202.32|12202.32|12202.32|12202.32|12202.32|12202.32|12202.32|0
1620222200000|2021-05-05 13:43:20|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|0
1620222210000|2021-05-05 13:43:30|12202.5|12202.5|12202.26|12202.26|12202.5|12202.5|12202.26|12202.26|0
1620222230000|2021-05-05 13:43:50|12203.14|12203.14|12203.58|12203.58|12203.58|12203.58|12203.14|12203.14|0
1620222240000|2021-05-05 13:44:00|12204.05|12204.05|12204.77|12204.77|12204.77|12204.77|12204.05|12204.05|0
1620222250000|2021-05-05 13:44:10|12205.58|12205.58|12206.21|12206.21|12206.21|12206.21|12205.58|12205.58|0
1620222270000|2021-05-05 13:44:30|12205.85|12205.85|12205.7|12205.7|12205.85|12205.85|12205.7|12205.7|0
1620222280000|2021-05-05 13:44:40|12205.58|12205.58|12205.8|12205.8|12205.8|12205.8|12205.58|12205.58|0
1620222290000|2021-05-05 13:44:50|12205.49|12205.49|12205.6|12205.6|12205.92|12205.92|12205.49|12205.49|0
1620222300000|2021-05-05 13:45:00|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|0
1620222310000|2021-05-05 13:45:10|12206.19|12206.19|12206.02|12206.02|12206.34|12206.34|12206.02|12206.02|0
1620222320000|2021-05-05 13:45:20|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|0
1620222340000|2021-05-05 13:45:40|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|0
1620222350000|2021-05-05 13:45:50|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|0
1620222360000|2021-05-05 13:46:00|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|0
1620222370000|2021-05-05 13:46:10|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|0
1620222380000|2021-05-05 13:46:20|12204.12|12204.12|12204.99|12204.99|12204.99|12204.99|12204.12|12204.12|0
1620222390000|2021-05-05 13:46:30|12204.79|12204.79|12204.79|12204.79|12204.79|12204.79|12204.79|12204.79|0
1620222400000|2021-05-05 13:46:40|12204.66|12204.66|12204.66|12204.66|12204.66|12204.66|12204.66|12204.66|0
1620222410000|2021-05-05 13:46:50|12205.02|12205.02|12204.66|12204.66|12205.02|12205.02|12204.66|12204.66|0
1620222420000|2021-05-05 13:47:00|12204.46|12204.46|12204.46|12204.46|12204.93|12204.93|12204.46|12204.46|0
1620222430000|2021-05-05 13:47:10|12204.9|12204.9|12204.73|12204.73|12204.9|12204.9|12204.73|12204.73|0
1620222460000|2021-05-05 13:47:40|12204.9|12204.9|12204.81|12204.81|12205.16|12205.16|12204.81|12204.81|0
1620222470000|2021-05-05 13:47:50|12205|12205|12205|12205|12205|12205|12205|12205|0
1620222480000|2021-05-05 13:48:00|12204.55|12204.55|12204.55|12204.55|12204.55|12204.55|12204.55|12204.55|0
1620222490000|2021-05-05 13:48:10|12204.73|12204.73|12204.73|12204.73|12204.73|12204.73|12204.73|12204.73|0
1620222500000|2021-05-05 13:48:20|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|0
1620222510000|2021-05-05 13:48:30|12204|12204|12204|12204|12204|12204|12204|12204|0
1620222520000|2021-05-05 13:48:40|12203.63|12203.63|12203.63|12203.63|12203.63|12203.63|12203.63|12203.63|0
1620222530000|2021-05-05 13:48:50|12203.85|12203.85|12204.65|12204.65|12204.65|12204.65|12203.7|12203.7|0
1620222540000|2021-05-05 13:49:00|12204.8|12204.8|12204.96|12204.96|12204.96|12204.96|12204.8|12204.8|0
1620222590000|2021-05-05 13:49:50|12204.66|12204.66|12204.28|12204.28|12204.66|12204.66|12203.85|12203.85|0
1620222600000|2021-05-05 13:50:00|12204.14|12204.14|12203.89|12203.89|12204.32|12204.32|12203.58|12203.58|0
1620222610000|2021-05-05 13:50:10|12204.26|12204.26|12204.87|12204.87|12204.87|12204.87|12204.26|12204.26|0
1620222620000|2021-05-05 13:50:20|12205.12|12205.12|12205.58|12205.58|12205.58|12205.58|12205.12|12205.12|0
1620222630000|2021-05-05 13:50:30|12205.73|12205.73|12206.31|12206.31|12206.32|12206.32|12205.73|12205.73|0
1620222640000|2021-05-05 13:50:40|12206.13|12206.13|12205.9|12205.9|12206.19|12206.19|12205.9|12205.9|0
1620222660000|2021-05-05 13:51:00|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|0
1620222670000|2021-05-05 13:51:10|12207.23|12207.23|12209.54|12209.54|12209.54|12209.54|12207.23|12207.23|0
1620222680000|2021-05-05 13:51:20|12209.64|12209.64|12210.44|12210.44|12210.44|12210.44|12209.54|12209.54|0
1620222690000|2021-05-05 13:51:30|12210.8|12210.8|12212.77|12212.77|12212.77|12212.77|12210.8|12210.8|0
1620222700000|2021-05-05 13:51:40|12212.6|12212.6|12212.92|12212.92|12212.92|12212.92|12212.6|12212.6|0
1620222710000|2021-05-05 13:51:50|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|0
1620222720000|2021-05-05 13:52:00|12212.57|12212.57|12212.13|12212.13|12212.57|12212.57|12212.13|12212.13|0
1620222730000|2021-05-05 13:52:10|12211.83|12211.83|12211.98|12211.98|12211.98|12211.98|12211.83|12211.83|0
1620222740000|2021-05-05 13:52:20|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|0
1620222750000|2021-05-05 13:52:30|12211.44|12211.44|12211.44|12211.44|12211.44|12211.44|12211.44|12211.44|0
1620222760000|2021-05-05 13:52:40|12210.97|12210.97|12210.97|12210.97|12210.97|12210.97|12210.97|12210.97|0
1620222790000|2021-05-05 13:53:10|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|0
1620222800000|2021-05-05 13:53:20|12209.85|12209.85|12209.7|12209.7|12209.85|12209.85|12209.7|12209.7|0
1620222810000|2021-05-05 13:53:30|12209.85|12209.85|12209.41|12209.41|12209.85|12209.85|12209.41|12209.41|0
1620222830000|2021-05-05 13:53:50|12209.77|12209.77|12210.45|12210.45|12210.45|12210.45|12209.77|12209.77|0
1620222840000|2021-05-05 13:54:00|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|0
1620222850000|2021-05-05 13:54:10|12210.01|12210.01|12209.72|12209.72|12210.01|12210.01|12209.72|12209.72|0
1620222860000|2021-05-05 13:54:20|12208.91|12208.91|12208.68|12208.68|12208.91|12208.91|12208.68|12208.68|0
1620222870000|2021-05-05 13:54:30|12208.54|12208.54|12208.24|12208.24|12208.54|12208.54|12208.01|12208.01|0
1620222880000|2021-05-05 13:54:40|12208.54|12208.54|12208.38|12208.38|12208.83|12208.83|12208.38|12208.38|0
1620222890000|2021-05-05 13:54:50|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|0
1620222900000|2021-05-05 13:55:00|12208.61|12208.61|12207.68|12207.68|12208.61|12208.61|12207.68|12207.68|0
1620222910000|2021-05-05 13:55:10|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|0
1620222920000|2021-05-05 13:55:20|12207.36|12207.36|12207.24|12207.24|12207.36|12207.36|12207.24|12207.24|0
1620222940000|2021-05-05 13:55:40|12207.12|12207.12|12206.63|12206.63|12207.56|12207.56|12206.63|12206.63|0
1620222950000|2021-05-05 13:55:50|12206.92|12206.92|12206.86|12206.86|12207.17|12207.17|12206.73|12206.73|0
1620222970000|2021-05-05 13:56:10|12206.7|12206.7|12206.32|12206.32|12207|12207|12206.32|12206.32|0
1620223000000|2021-05-05 13:56:40|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|0
1620223020000|2021-05-05 13:57:00|12206.73|12206.73|12206.73|12206.73|12206.73|12206.73|12206.73|12206.73|0
1620223030000|2021-05-05 13:57:10|12206.37|12206.37|12205.93|12205.93|12206.37|12206.37|12205.93|12205.93|0
1620223040000|2021-05-05 13:57:20|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|0
1620223050000|2021-05-05 13:57:30|12204.77|12204.77|12204.41|12204.41|12204.77|12204.77|12204.41|12204.41|0
1620223110000|2021-05-05 13:58:30|12204.24|12204.24|12204.75|12204.75|12205.05|12205.05|12204.09|12204.09|0
1620223140000|2021-05-05 13:59:00|12204.25|12204.25|12205.11|12205.11|12205.11|12205.11|12204.25|12204.25|0
1620223150000|2021-05-05 13:59:10|12205.43|12205.43|12205.9|12205.9|12205.9|12205.9|12205.43|12205.43|0
1620223160000|2021-05-05 13:59:20|12205.75|12205.75|12205.7|12205.7|12205.99|12205.99|12205.46|12205.46|0
1620223170000|2021-05-05 13:59:30|12205.55|12205.55|12205.34|12205.34|12205.7|12205.7|12205.34|12205.34|0
1620223180000|2021-05-05 13:59:40|12205.48|12205.48|12205.76|12205.76|12206.24|12206.24|12205.48|12205.48|0
1620223190000|2021-05-05 13:59:50|12205.45|12205.45|12206.07|12206.07|12206.07|12206.07|12205.45|12205.45|0
1620223200000|2021-05-05 14:00:00|12206.22|12206.22|12206.49|12206.49|12206.49|12206.49|12206.22|12206.22|0
1620223210000|2021-05-05 14:00:10|12206.41|12206.41|12206.7|12206.7|12206.7|12206.7|12206.41|12206.41|0
1620223230000|2021-05-05 14:00:30|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|0
1620223240000|2021-05-05 14:00:40|12207.3|12207.3|12208.9|12208.9|12208.9|12208.9|12207.3|12207.3|0
1620223250000|2021-05-05 14:00:50|12209.71|12209.71|12209.57|12209.57|12209.79|12209.79|12209.57|12209.57|0
1620223260000|2021-05-05 14:01:00|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|0
1620223270000|2021-05-05 14:01:10|12210.22|12210.22|12211.84|12211.84|12211.97|12211.97|12210.22|12210.22|0
1620223280000|2021-05-05 14:01:20|12211.53|12211.53|12211.58|12211.58|12211.67|12211.67|12211.53|12211.53|0
1620223290000|2021-05-05 14:01:30|12211.08|12211.08|12211.08|12211.08|12211.08|12211.08|12211.08|12211.08|0
1620223300000|2021-05-05 14:01:40|12211.88|12211.88|12212.52|12212.52|12212.52|12212.52|12211.88|12211.88|0
1620223310000|2021-05-05 14:01:50|12212.22|12212.22|12212.24|12212.24|12212.24|12212.24|12211.78|12211.78|0
1620223320000|2021-05-05 14:02:00|12212.08|12212.08|12210.16|12210.16|12212.08|12212.08|12210.16|12210.16|0
1620223330000|2021-05-05 14:02:10|12209.99|12209.99|12209.19|12209.19|12209.99|12209.99|12209.19|12209.19|0
1620223340000|2021-05-05 14:02:20|12209.64|12209.64|12208.59|12208.59|12209.64|12209.64|12208.45|12208.45|0
1620223350000|2021-05-05 14:02:30|12208.91|12208.91|12209.1|12209.1|12209.1|12209.1|12208.91|12208.91|0
1620223360000|2021-05-05 14:02:40|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|0
1620223370000|2021-05-05 14:02:50|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|0
1620223380000|2021-05-05 14:03:00|12209.86|12209.86|12209.83|12209.83|12209.86|12209.86|12209.7|12209.7|0
1620223390000|2021-05-05 14:03:10|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.35|12209.35|0
1620223400000|2021-05-05 14:03:20|12209.82|12209.82|12210.12|12210.12|12210.12|12210.12|12209.82|12209.82|0
1620223410000|2021-05-05 14:03:30|12210.04|12210.04|12210.23|12210.23|12210.23|12210.23|12210.04|12210.04|0
1620223420000|2021-05-05 14:03:40|12210.41|12210.41|12211.62|12211.62|12211.62|12211.62|12210.41|12210.41|0
1620223430000|2021-05-05 14:03:50|12211.77|12211.77|12211.84|12211.84|12212.2|12212.2|12211.77|12211.77|0
1620223440000|2021-05-05 14:04:00|12211.52|12211.52|12208.47|12208.47|12211.52|12211.52|12208.47|12208.47|0
1620223450000|2021-05-05 14:04:10|12208.03|12208.03|12207.18|12207.18|12208.03|12208.03|12207.18|12207.18|0
1620223460000|2021-05-05 14:04:20|12206.74|12206.74|12202.98|12202.98|12206.74|12206.74|12202.98|12202.98|0
1620223470000|2021-05-05 14:04:30|12202.87|12202.87|12199.9|12199.9|12202.87|12202.87|12199.9|12199.9|0
1620223480000|2021-05-05 14:04:40|12199.83|12199.83|12198.94|12198.94|12199.83|12199.83|12198.94|12198.94|0
1620223490000|2021-05-05 14:04:50|12198.8|12198.8|12198.58|12198.58|12198.8|12198.8|12198.12|12198.12|0
1620223500000|2021-05-05 14:05:00|12198.22|12198.22|12196.62|12196.62|12198.22|12198.22|12196.62|12196.62|0
1620223510000|2021-05-05 14:05:10|12196.18|12196.18|12196.18|12196.18|12196.18|12196.18|12196.04|12196.04|0
1620223520000|2021-05-05 14:05:20|12196.09|12196.09|12196.09|12196.09|12196.09|12196.09|12196.09|12196.09|0
1620223530000|2021-05-05 14:05:30|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|0
1620223550000|2021-05-05 14:05:50|12196.36|12196.36|12196.03|12196.03|12196.36|12196.36|12196.03|12196.03|0
1620223560000|2021-05-05 14:06:00|12195.67|12195.67|12195.23|12195.23|12195.67|12195.67|12195.23|12195.23|0
1620223570000|2021-05-05 14:06:10|12195.07|12195.07|12194.93|12194.93|12195.27|12195.27|12194.93|12194.93|0
1620223580000|2021-05-05 14:06:20|12195.74|12195.74|12195.4|12195.4|12196.2|12196.2|12195.4|12195.4|0
1620223590000|2021-05-05 14:06:30|12195.84|12195.84|12195.37|12195.37|12195.84|12195.84|12195.37|12195.37|0
1620223600000|2021-05-05 14:06:40|12194.9|12194.9|12194.9|12194.9|12195.4|12195.4|12194.9|12194.9|0
1620223610000|2021-05-05 14:06:50|12195.37|12195.37|12194.63|12194.63|12195.37|12195.37|12194.63|12194.63|0
1620223620000|2021-05-05 14:07:00|12194.16|12194.16|12193.43|12193.43|12194.16|12194.16|12193.43|12193.43|0
1620223630000|2021-05-05 14:07:10|12193.11|12193.11|12190.08|12190.08|12193.11|12193.11|12190.08|12190.08|0
1620223640000|2021-05-05 14:07:20|12189.28|12189.28|12184.81|12184.81|12189.28|12189.28|12184.81|12184.81|0
1620223650000|2021-05-05 14:07:30|12184.74|12184.74|12183.66|12183.66|12184.74|12184.74|12183.66|12183.66|0
1620223660000|2021-05-05 14:07:40|12183.51|12183.51|12183.06|12183.06|12183.51|12183.51|12182.82|12182.82|0
1620223670000|2021-05-05 14:07:50|12183.36|12183.36|12182.99|12182.99|12183.36|12183.36|12182.99|12182.99|0
1620223680000|2021-05-05 14:08:00|12182.76|12182.76|12182.39|12182.39|12182.76|12182.76|12182.39|12182.39|0
1620223690000|2021-05-05 14:08:10|12181.95|12181.95|12181.86|12181.86|12182.2|12182.2|12181.55|12181.55|0
1620223700000|2021-05-05 14:08:20|12182|12182|12181.85|12181.85|12182|12182|12181.53|12181.53|0
1620223730000|2021-05-05 14:08:50|12181.36|12181.36|12180.17|12180.17|12181.36|12181.36|12180.17|12180.17|0
1620223750000|2021-05-05 14:09:10|12180.61|12180.61|12181.72|12181.72|12181.72|12181.72|12180.61|12180.61|0
1620223760000|2021-05-05 14:09:20|12182.28|12182.28|12182.92|12182.92|12182.92|12182.92|12182.28|12182.28|0
1620223770000|2021-05-05 14:09:30|12183.64|12183.64|12185.11|12185.11|12185.11|12185.11|12183.64|12183.64|0
1620223780000|2021-05-05 14:09:40|12185.24|12185.24|12184.82|12184.82|12185.24|12185.24|12184.82|12184.82|0
1620223790000|2021-05-05 14:09:50|12184.97|12184.97|12185.29|12185.29|12185.29|12185.29|12184.82|12184.82|0
1620223800000|2021-05-05 14:10:00|12185.12|12185.12|12184.75|12184.75|12185.12|12185.12|12184.59|12184.59|0
1620223810000|2021-05-05 14:10:10|12185.2|12185.2|12185.2|12185.2|12185.2|12185.2|12185.2|12185.2|0
1620223830000|2021-05-05 14:10:30|12185.64|12185.64|12185.3|12185.3|12185.64|12185.64|12185.3|12185.3|0
1620223840000|2021-05-05 14:10:40|12185.46|12185.46|12185.46|12185.46|12185.46|12185.46|12185.46|12185.46|0
1620223860000|2021-05-05 14:11:00|12186.26|12186.26|12188.32|12188.32|12188.32|12188.32|12186.26|12186.26|0
1620223870000|2021-05-05 14:11:10|12188.09|12188.09|12188.23|12188.23|12188.59|12188.59|12188.09|12188.09|0
1620223880000|2021-05-05 14:11:20|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|0
1620223890000|2021-05-05 14:11:30|12187.58|12187.58|12187.58|12187.58|12187.58|12187.58|12187.58|12187.58|0
1620223920000|2021-05-05 14:12:00|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|12188.05|0
1620223930000|2021-05-05 14:12:10|12187.87|12187.87|12189.66|12189.66|12189.66|12189.66|12187.69|12187.69|0
1620223940000|2021-05-05 14:12:20|12189.48|12189.48|12189|12189|12189.48|12189.48|12189|12189|0
1620223950000|2021-05-05 14:12:30|12188.78|12188.78|12188.53|12188.53|12188.78|12188.78|12188.53|12188.53|0
1620223970000|2021-05-05 14:12:50|12189.81|12189.81|12189.81|12189.81|12189.81|12189.81|12189.81|12189.81|0
1620223990000|2021-05-05 14:13:10|12189.37|12189.37|12189.84|12189.84|12189.84|12189.84|12189.37|12189.37|0
1620224010000|2021-05-05 14:13:30|12190.21|12190.21|12190.04|12190.04|12190.21|12190.21|12190.04|12190.04|0
1620224020000|2021-05-05 14:13:40|12190.84|12190.84|12190.67|12190.67|12190.84|12190.84|12190.04|12190.04|0
1620224030000|2021-05-05 14:13:50|12190.48|12190.48|12190.31|12190.31|12190.48|12190.48|12190.31|12190.31|0
1620224040000|2021-05-05 14:14:00|12189.84|12189.84|12189.84|12189.84|12189.84|12189.84|12189.84|12189.84|0
1620224050000|2021-05-05 14:14:10|12190.18|12190.18|12190.79|12190.79|12190.79|12190.79|12190.18|12190.18|0
1620224060000|2021-05-05 14:14:20|12191.73|12191.73|12192.09|12192.09|12192.09|12192.09|12191.73|12191.73|0
1620224070000|2021-05-05 14:14:30|12191.29|12191.29|12191.07|12191.07|12191.29|12191.29|12191.07|12191.07|0
1620224080000|2021-05-05 14:14:40|12190.27|12190.27|12190.27|12190.27|12190.27|12190.27|12190.27|12190.27|0
1620224090000|2021-05-05 14:14:50|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|0
1620224100000|2021-05-05 14:15:00|12190.18|12190.18|12190.49|12190.49|12190.49|12190.49|12190.18|12190.18|0
1620224110000|2021-05-05 14:15:10|12190.02|12190.02|12190.02|12190.02|12190.02|12190.02|12190.02|12190.02|0
1620224130000|2021-05-05 14:15:30|12189.87|12189.87|12189.87|12189.87|12189.87|12189.87|12189.73|12189.73|0
1620224140000|2021-05-05 14:15:40|12189.74|12189.74|12189.74|12189.74|12189.74|12189.74|12189.74|12189.74|0
1620224150000|2021-05-05 14:15:50|12189.59|12189.59|12188.04|12188.04|12189.59|12189.59|12188.04|12188.04|0
1620224160000|2021-05-05 14:16:00|12187.87|12187.87|12187.78|12187.78|12187.87|12187.87|12187.63|12187.63|0
1620224170000|2021-05-05 14:16:10|12187.63|12187.63|12187.13|12187.13|12187.63|12187.63|12187.13|12187.13|0
1620224180000|2021-05-05 14:16:20|12187.29|12187.29|12187.17|12187.17|12187.29|12187.29|12186.76|12186.76|0
1620224190000|2021-05-05 14:16:30|12187.31|12187.31|12187.17|12187.17|12187.31|12187.31|12187.02|12187.02|0
1620224200000|2021-05-05 14:16:40|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|0
1620224210000|2021-05-05 14:16:50|12186.57|12186.57|12186.57|12186.57|12186.57|12186.57|12186.57|12186.57|0
1620224230000|2021-05-05 14:17:10|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|0
1620224250000|2021-05-05 14:17:30|12186.49|12186.49|12185.82|12185.82|12186.49|12186.49|12185.82|12185.82|0
1620224270000|2021-05-05 14:17:50|12185.99|12185.99|12186.58|12186.58|12186.58|12186.58|12185.99|12185.99|0
1620224280000|2021-05-05 14:18:00|12186.94|12186.94|12187.29|12187.29|12187.33|12187.33|12186.94|12186.94|0
1620224290000|2021-05-05 14:18:10|12187.44|12187.44|12187.5|12187.5|12187.8|12187.8|12187.44|12187.44|0
1620224300000|2021-05-05 14:18:20|12187.87|12187.87|12187.87|12187.87|12187.87|12187.87|12187.87|12187.87|0
1620224310000|2021-05-05 14:18:30|12188.2|12188.2|12188.36|12188.36|12188.36|12188.36|12188.2|12188.2|0
1620224320000|2021-05-05 14:18:40|12188.23|12188.23|12187.44|12187.44|12188.23|12188.23|12187.44|12187.44|0
1620224330000|2021-05-05 14:18:50|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|0
1620224350000|2021-05-05 14:19:10|12187.26|12187.26|12186.83|12186.83|12187.26|12187.26|12186.83|12186.83|0
1620224360000|2021-05-05 14:19:20|12186.52|12186.52|12186.27|12186.27|12186.52|12186.52|12185.94|12185.94|0
1620224370000|2021-05-05 14:19:30|12186.44|12186.44|12187.07|12187.07|12187.07|12187.07|12186.4|12186.4|0
1620224380000|2021-05-05 14:19:40|12187.26|12187.26|12187.85|12187.85|12187.85|12187.85|12187.26|12187.26|0
1620224390000|2021-05-05 14:19:50|12188.3|12188.3|12188.3|12188.3|12188.3|12188.3|12188.3|12188.3|0
1620224400000|2021-05-05 14:20:00|12188.66|12188.66|12187.9|12187.9|12188.98|12188.98|12187.75|12187.75|0
1620224410000|2021-05-05 14:20:10|12188.05|12188.05|12187.83|12187.83|12188.49|12188.49|12187.83|12187.83|0
1620224420000|2021-05-05 14:20:20|12187.74|12187.74|12187.74|12187.74|12187.74|12187.74|12187.74|12187.74|0
1620224430000|2021-05-05 14:20:30|12187.93|12187.93|12188.17|12188.17|12188.25|12188.25|12187.93|12187.93|0
1620224440000|2021-05-05 14:20:40|12188.5|12188.5|12188.94|12188.94|12188.94|12188.94|12188.5|12188.5|0
1620224450000|2021-05-05 14:20:50|12189.05|12189.05|12188.97|12188.97|12189.39|12189.39|12188.97|12188.97|0
1620224460000|2021-05-05 14:21:00|12189.13|12189.13|12189.58|12189.58|12189.58|12189.58|12189.07|12189.07|0
1620224470000|2021-05-05 14:21:10|12189.26|12189.26|12189.26|12189.26|12189.26|12189.26|12189.26|12189.26|0
1620224480000|2021-05-05 14:21:20|12188.45|12188.45|12187.89|12187.89|12188.45|12188.45|12187.89|12187.89|0
1620224490000|2021-05-05 14:21:30|12187.75|12187.75|12187.75|12187.75|12187.75|12187.75|12187.75|12187.75|0
1620224500000|2021-05-05 14:21:40|12187.65|12187.65|12187.29|12187.29|12187.65|12187.65|12187.29|12187.29|0
1620224510000|2021-05-05 14:21:50|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|0
1620224520000|2021-05-05 14:22:00|12186.83|12186.83|12186.67|12186.67|12186.83|12186.83|12186.36|12186.36|0
1620224530000|2021-05-05 14:22:10|12187.04|12187.04|12186.93|12186.93|12187.85|12187.85|12186.93|12186.93|0
1620224540000|2021-05-05 14:22:20|12186.6|12186.6|12186.26|12186.26|12186.6|12186.6|12186.26|12186.26|0
1620224550000|2021-05-05 14:22:30|12186.09|12186.09|12186.54|12186.54|12186.54|12186.54|12186.09|12186.09|0
1620224560000|2021-05-05 14:22:40|12186.74|12186.74|12186.93|12186.93|12186.93|12186.93|12186.74|12186.74|0
1620224570000|2021-05-05 14:22:50|12186.71|12186.71|12186.4|12186.4|12186.71|12186.71|12185.62|12185.62|0
1620224580000|2021-05-05 14:23:00|12186.69|12186.69|12186.2|12186.2|12186.69|12186.69|12186.2|12186.2|0
1620224590000|2021-05-05 14:23:10|12186.03|12186.03|12185.91|12185.91|12186.03|12186.03|12185.91|12185.91|0
1620224600000|2021-05-05 14:23:20|12185.59|12185.59|12185.76|12185.76|12185.76|12185.76|12185.44|12185.44|0
1620224610000|2021-05-05 14:23:30|12185.9|12185.9|12186.64|12186.64|12186.64|12186.64|12185.9|12185.9|0
1620224620000|2021-05-05 14:23:40|12186.33|12186.33|12186.64|12186.64|12186.64|12186.64|12186.33|12186.33|0
1620224630000|2021-05-05 14:23:50|12186.96|12186.96|12186.96|12186.96|12186.96|12186.96|12186.96|12186.96|0
1620224640000|2021-05-05 14:24:00|12187.27|12187.27|12186.87|12186.87|12187.27|12187.27|12186.87|12186.87|0
1620224650000|2021-05-05 14:24:10|12186.72|12186.72|12187.17|12187.17|12187.17|12187.17|12186.72|12186.72|0
1620224660000|2021-05-05 14:24:20|12187.64|12187.64|12187.64|12187.64|12187.64|12187.64|12187.64|12187.64|0
1620224670000|2021-05-05 14:24:30|12187.49|12187.49|12187.7|12187.7|12187.7|12187.7|12187.19|12187.19|0
1620224680000|2021-05-05 14:24:40|12187.55|12187.55|12187.55|12187.55|12187.55|12187.55|12187.41|12187.41|0
1620224690000|2021-05-05 14:24:50|12187.36|12187.36|12185.32|12185.32|12187.36|12187.36|12185.32|12185.32|0
1620224700000|2021-05-05 14:25:00|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|0
1620224720000|2021-05-05 14:25:20|12185.65|12185.65|12186.3|12186.3|12186.3|12186.3|12185.65|12185.65|0
1620224730000|2021-05-05 14:25:30|12186.45|12186.45|12186.3|12186.3|12186.45|12186.45|12186.3|12186.3|0
1620224740000|2021-05-05 14:25:40|12186.14|12186.14|12185.8|12185.8|12186.14|12186.14|12185.8|12185.8|0
1620224760000|2021-05-05 14:26:00|12185.97|12185.97|12186.64|12186.64|12186.64|12186.64|12185.97|12185.97|0
1620224770000|2021-05-05 14:26:10|12187.21|12187.21|12188.32|12188.32|12188.32|12188.32|12187.04|12187.04|0
1620224780000|2021-05-05 14:26:20|12188.44|12188.44|12188.71|12188.71|12189.18|12189.18|12188.44|12188.44|0
1620224790000|2021-05-05 14:26:30|12188.49|12188.49|12188.27|12188.27|12188.49|12188.49|12188.27|12188.27|0
1620224800000|2021-05-05 14:26:40|12188.1|12188.1|12187.07|12187.07|12188.1|12188.1|12187.07|12187.07|0
1620224810000|2021-05-05 14:26:50|12186.63|12186.63|12184.44|12184.44|12186.63|12186.63|12184.44|12184.44|0
1620224820000|2021-05-05 14:27:00|12184.25|12184.25|12184.26|12184.26|12184.26|12184.26|12184.07|12184.07|0
1620224830000|2021-05-05 14:27:10|12184.43|12184.43|12183.93|12183.93|12184.43|12184.43|12183.93|12183.93|0
1620224840000|2021-05-05 14:27:20|12183.49|12183.49|12183.33|12183.33|12183.62|12183.62|12183.18|12183.18|0
1620224850000|2021-05-05 14:27:30|12183.18|12183.18|12183.09|12183.09|12183.58|12183.58|12183.09|12183.09|0
1620224860000|2021-05-05 14:27:40|12183.41|12183.41|12183.41|12183.41|12183.41|12183.41|12183.41|12183.41|0
1620224870000|2021-05-05 14:27:50|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|0
1620224880000|2021-05-05 14:28:00|12183.19|12183.19|12182.19|12182.19|12183.19|12183.19|12182.19|12182.19|0
1620224900000|2021-05-05 14:28:20|12182.52|12182.52|12181.72|12181.72|12183.19|12183.19|12181.72|12181.72|0
1620224920000|2021-05-05 14:28:40|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|0
1620224930000|2021-05-05 14:28:50|12181.43|12181.43|12180.22|12180.22|12181.43|12181.43|12180.22|12180.22|0
1620224940000|2021-05-05 14:29:00|12180.87|12180.87|12180.57|12180.57|12180.87|12180.87|12180.4|12180.4|0
1620224950000|2021-05-05 14:29:10|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|0
1620224960000|2021-05-05 14:29:20|12181.52|12181.52|12181.56|12181.56|12181.56|12181.56|12181.37|12181.37|0
1620224970000|2021-05-05 14:29:30|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|0
1620224980000|2021-05-05 14:29:40|12180.88|12180.88|12181.99|12181.99|12182.6|12182.6|12180.88|12180.88|0
1620224990000|2021-05-05 14:29:50|12181.1|12181.1|12182.54|12182.54|12182.54|12182.54|12181.1|12181.1|0
1620225000000|2021-05-05 14:30:00|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|0
1620225010000|2021-05-05 14:30:10|12182.82|12182.82|12182.82|12182.82|12182.82|12182.82|12182.82|12182.82|0
1620225020000|2021-05-05 14:30:20|12182.91|12182.91|12182.8|12182.8|12183.25|12183.25|12182.8|12182.8|0
1620225030000|2021-05-05 14:30:30|12182.89|12182.89|12182.54|12182.54|12182.89|12182.89|12182.37|12182.37|0
1620225040000|2021-05-05 14:30:40|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|0
1620225050000|2021-05-05 14:30:50|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|0
1620225060000|2021-05-05 14:31:00|12181.91|12181.91|12182.7|12182.7|12182.7|12182.7|12181.9|12181.9|0
1620225070000|2021-05-05 14:31:10|12182.89|12182.89|12182.89|12182.89|12182.89|12182.89|12182.89|12182.89|0
1620225090000|2021-05-05 14:31:30|12182.75|12182.75|12182.6|12182.6|12182.94|12182.94|12182.6|12182.6|0
1620225110000|2021-05-05 14:31:50|12182.28|12182.28|12182.28|12182.28|12182.28|12182.28|12182.28|12182.28|0
1620225130000|2021-05-05 14:32:10|12182.38|12182.38|12182.38|12182.38|12182.38|12182.38|12182.38|12182.38|0
1620225140000|2021-05-05 14:32:20|12182.26|12182.26|12181.46|12181.46|12182.26|12182.26|12181.46|12181.46|0
1620225160000|2021-05-05 14:32:40|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|0
1620225170000|2021-05-05 14:32:50|12181.25|12181.25|12181.74|12181.74|12181.74|12181.74|12181.25|12181.25|0
1620225180000|2021-05-05 14:33:00|12181.45|12181.45|12180.86|12180.86|12181.67|12181.67|12180.86|12180.86|0
1620225190000|2021-05-05 14:33:10|12180.71|12180.71|12180.9|12180.9|12180.9|12180.9|12180.56|12180.56|0
1620225200000|2021-05-05 14:33:20|12180.54|12180.54|12179.98|12179.98|12180.54|12180.54|12179.98|12179.98|0
1620225210000|2021-05-05 14:33:30|12179.68|12179.68|12179.44|12179.44|12179.68|12179.68|12179.44|12179.44|0
1620225220000|2021-05-05 14:33:40|12179.25|12179.25|12178.19|12178.19|12179.25|12179.25|12178.19|12178.19|0
1620225240000|2021-05-05 14:34:00|12178.04|12178.04|12177.7|12177.7|12178.04|12178.04|12177.7|12177.7|0
1620225270000|2021-05-05 14:34:30|12177.04|12177.04|12178.29|12178.29|12178.29|12178.29|12177.04|12177.04|0
1620225280000|2021-05-05 14:34:40|12178.21|12178.21|12178.34|12178.34|12178.53|12178.53|12178.21|12178.21|0
1620225290000|2021-05-05 14:34:50|12178.59|12178.59|12179|12179|12179|12179|12178.59|12178.59|0
1620225310000|2021-05-05 14:35:10|12178.56|12178.56|12178.56|12178.56|12178.56|12178.56|12178.56|12178.56|0
1620225340000|2021-05-05 14:35:40|12178.12|12178.12|12177.07|12177.07|12178.12|12178.12|12177.07|12177.07|0
1620225350000|2021-05-05 14:35:50|12176.95|12176.95|12177.04|12177.04|12177.29|12177.29|12176.95|12176.95|0
1620225360000|2021-05-05 14:36:00|12176.9|12176.9|12176.5|12176.5|12176.9|12176.9|12176.5|12176.5|0
1620225370000|2021-05-05 14:36:10|12176.31|12176.31|12175.15|12175.15|12176.31|12176.31|12175.15|12175.15|0
1620225400000|2021-05-05 14:36:40|12175.28|12175.28|12175.15|12175.15|12175.28|12175.28|12175.15|12175.15|0
1620225410000|2021-05-05 14:36:50|12175.05|12175.05|12174.57|12174.57|12175.05|12175.05|12174.57|12174.57|0
1620225420000|2021-05-05 14:37:00|12174.69|12174.69|12174.05|12174.05|12174.86|12174.86|12174.05|12174.05|0
1620225430000|2021-05-05 14:37:10|12174.21|12174.21|12174.21|12174.21|12174.4|12174.4|12174.21|12174.21|0
1620225450000|2021-05-05 14:37:30|12173.32|12173.32|12173.32|12173.32|12173.32|12173.32|12173.32|12173.32|0
1620225460000|2021-05-05 14:37:40|12173.79|12173.79|12173.72|12173.72|12174.21|12174.21|12173.72|12173.72|0
1620225470000|2021-05-05 14:37:50|12173.87|12173.87|12173.06|12173.06|12173.87|12173.87|12173.06|12173.06|0
1620225480000|2021-05-05 14:38:00|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|0
1620225490000|2021-05-05 14:38:10|12173.36|12173.36|12173.55|12173.55|12173.73|12173.73|12173.36|12173.36|0
1620225500000|2021-05-05 14:38:20|12173.21|12173.21|12174.54|12174.54|12174.54|12174.54|12173.21|12173.21|0
1620225510000|2021-05-05 14:38:30|12174.3|12174.3|12174.3|12174.3|12174.3|12174.3|12174.3|12174.3|0
1620225520000|2021-05-05 14:38:40|12174.52|12174.52|12174.96|12174.96|12174.96|12174.96|12174.52|12174.52|0
1620225530000|2021-05-05 14:38:50|12175.32|12175.32|12174.88|12174.88|12175.32|12175.32|12174.52|12174.52|0
1620225540000|2021-05-05 14:39:00|12174.08|12174.08|12173.41|12173.41|12174.08|12174.08|12172.79|12172.79|0
1620225550000|2021-05-05 14:39:10|12173.57|12173.57|12173.65|12173.65|12173.99|12173.99|12173.46|12173.46|0
1620225560000|2021-05-05 14:39:20|12173.97|12173.97|12174.29|12174.29|12174.41|12174.41|12173.97|12173.97|0
1620225570000|2021-05-05 14:39:30|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|0
1620225580000|2021-05-05 14:39:40|12174.4|12174.4|12174.57|12174.57|12174.57|12174.57|12174.4|12174.4|0
1620225590000|2021-05-05 14:39:50|12174.72|12174.72|12175.31|12175.31|12175.31|12175.31|12174.72|12174.72|0
1620225600000|2021-05-05 14:40:00|12176.28|12176.28|12179.91|12179.91|12179.91|12179.91|12176.28|12176.28|0
1620225610000|2021-05-05 14:40:10|12180.71|12180.71|12179.71|12179.71|12180.71|12180.71|12179.71|12179.71|0
1620225620000|2021-05-05 14:40:20|12179.37|12179.37|12179.71|12179.71|12179.71|12179.71|12179.37|12179.37|0
1620225630000|2021-05-05 14:40:30|12180.18|12180.18|12180.34|12180.34|12180.34|12180.34|12180.18|12180.18|0
1620225640000|2021-05-05 14:40:40|12180.81|12180.81|12183.83|12183.83|12183.83|12183.83|12180.81|12180.81|0
1620225650000|2021-05-05 14:40:50|12184.17|12184.17|12185.03|12185.03|12185.03|12185.03|12184.17|12184.17|0
1620225660000|2021-05-05 14:41:00|12184.71|12184.71|12188.53|12188.53|12188.53|12188.53|12184.52|12184.52|0
1620225670000|2021-05-05 14:41:10|12188.65|12188.65|12188.65|12188.65|12188.89|12188.89|12188.65|12188.65|0
1620225680000|2021-05-05 14:41:20|12188.81|12188.81|12189.25|12189.25|12189.25|12189.25|12188.81|12188.81|0
1620225690000|2021-05-05 14:41:30|12189.58|12189.58|12189.12|12189.12|12189.58|12189.58|12189.12|12189.12|0
1620225700000|2021-05-05 14:41:40|12189.41|12189.41|12190.15|12190.15|12190.15|12190.15|12189.25|12189.25|0
1620225710000|2021-05-05 14:41:50|12190.47|12190.47|12190.83|12190.83|12190.83|12190.83|12190.47|12190.47|0
1620225720000|2021-05-05 14:42:00|12194.04|12194.04|12197.1|12197.1|12197.1|12197.1|12194.04|12194.04|0
1620225730000|2021-05-05 14:42:10|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|0
1620225740000|2021-05-05 14:42:20|12196.62|12196.62|12197.18|12197.18|12197.18|12197.18|12196.62|12196.62|0
1620225760000|2021-05-05 14:42:40|12196.38|12196.38|12196.33|12196.33|12196.5|12196.5|12196.21|12196.21|0
1620225770000|2021-05-05 14:42:50|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|0
1620225780000|2021-05-05 14:43:00|12196.37|12196.37|12196.91|12196.91|12196.91|12196.91|12196.18|12196.18|0
1620225790000|2021-05-05 14:43:10|12197.1|12197.1|12198.54|12198.54|12198.54|12198.54|12196.91|12196.91|0
1620225800000|2021-05-05 14:43:20|12198.98|12198.98|12198.68|12198.68|12199.12|12199.12|12198.68|12198.68|0
1620225810000|2021-05-05 14:43:30|12198.85|12198.85|12199.79|12199.79|12199.79|12199.79|12198.85|12198.85|0
1620225820000|2021-05-05 14:43:40|12199.59|12199.59|12200.5|12200.5|12200.5|12200.5|12199.4|12199.4|0
1620225830000|2021-05-05 14:43:50|12200.67|12200.67|12200.97|12200.97|12201.31|12201.31|12200.52|12200.52|0
1620225840000|2021-05-05 14:44:00|12200.5|12200.5|12200|12200|12200.5|12200.5|12200|12200|0
1620225860000|2021-05-05 14:44:20|12200.33|12200.33|12200.33|12200.33|12200.33|12200.33|12200.33|12200.33|0
1620225870000|2021-05-05 14:44:30|12199.88|12199.88|12199.23|12199.23|12199.88|12199.88|12199.23|12199.23|0
1620225880000|2021-05-05 14:44:40|12199.15|12199.15|12198.57|12198.57|12199.15|12199.15|12198.26|12198.26|0
1620225890000|2021-05-05 14:44:50|12197.77|12197.77|12196.96|12196.96|12197.77|12197.77|12196.96|12196.96|0
1620225900000|2021-05-05 14:45:00|12197.8|12197.8|12197.62|12197.62|12197.8|12197.8|12197.06|12197.06|0
1620225910000|2021-05-05 14:45:10|12197.81|12197.81|12198.61|12198.61|12198.61|12198.61|12197.62|12197.62|0
1620225920000|2021-05-05 14:45:20|12198.39|12198.39|12199.22|12199.22|12199.22|12199.22|12198.23|12198.23|0
1620225930000|2021-05-05 14:45:30|12199.03|12199.03|12199.03|12199.03|12199.03|12199.03|12199.03|12199.03|0
1620225970000|2021-05-05 14:46:10|12199.36|12199.36|12199.28|12199.28|12199.36|12199.36|12199.03|12199.03|0
1620225980000|2021-05-05 14:46:20|12199.72|12199.72|12200.65|12200.65|12200.65|12200.65|12199.56|12199.56|0
1620225990000|2021-05-05 14:46:30|12201.1|12201.1|12203.41|12203.41|12203.41|12203.41|12201.1|12201.1|0
1620226000000|2021-05-05 14:46:40|12203.07|12203.07|12202.95|12202.95|12203.07|12203.07|12202.71|12202.71|0
1620226010000|2021-05-05 14:46:50|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|12203.39|0
1620226020000|2021-05-05 14:47:00|12202.92|12202.92|12202.46|12202.46|12202.92|12202.92|12202.43|12202.43|0
1620226030000|2021-05-05 14:47:10|12202.6|12202.6|12200.61|12200.61|12202.6|12202.6|12200.61|12200.61|0
1620226050000|2021-05-05 14:47:30|12201.11|12201.11|12201.25|12201.25|12201.25|12201.25|12201.11|12201.11|0
1620226060000|2021-05-05 14:47:40|12201.41|12201.41|12202.01|12202.01|12202.01|12202.01|12201.27|12201.27|0
1620226070000|2021-05-05 14:47:50|12202.44|12202.44|12201.86|12201.86|12202.44|12202.44|12201.86|12201.86|0
1620226080000|2021-05-05 14:48:00|12201.73|12201.73|12202.17|12202.17|12202.17|12202.17|12201.73|12201.73|0
1620226090000|2021-05-05 14:48:10|12202.25|12202.25|12202.5|12202.5|12202.5|12202.5|12202.25|12202.25|0
1620226100000|2021-05-05 14:48:20|12202.12|12202.12|12202.12|12202.12|12202.12|12202.12|12202.12|12202.12|0
1620226110000|2021-05-05 14:48:30|12201.87|12201.87|12201.68|12201.68|12201.87|12201.87|12201.68|12201.68|0
1620226120000|2021-05-05 14:48:40|12202.12|12202.12|12201.97|12201.97|12202.12|12202.12|12201.97|12201.97|0
1620226130000|2021-05-05 14:48:50|12202.14|12202.14|12203.03|12203.03|12203.22|12203.22|12202.14|12202.14|0
1620226150000|2021-05-05 14:49:10|12203.22|12203.22|12202.97|12202.97|12203.22|12203.22|12202.97|12202.97|0
1620226160000|2021-05-05 14:49:20|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|0
1620226200000|2021-05-05 14:50:00|12202.56|12202.56|12202.88|12202.88|12202.88|12202.88|12202.56|12202.56|0
1620226210000|2021-05-05 14:50:10|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|0
1620226220000|2021-05-05 14:50:20|12203.33|12203.33|12203.76|12203.76|12203.76|12203.76|12202.98|12202.98|0
1620226230000|2021-05-05 14:50:30|12204.23|12204.23|12204.74|12204.74|12204.74|12204.74|12204.23|12204.23|0
1620226240000|2021-05-05 14:50:40|12205.12|12205.12|12205.43|12205.43|12205.43|12205.43|12205.12|12205.12|0
1620226250000|2021-05-05 14:50:50|12205.61|12205.61|12206.56|12206.56|12206.56|12206.56|12205.61|12205.61|0
1620226260000|2021-05-05 14:51:00|12206.74|12206.74|12207.05|12207.05|12207.05|12207.05|12206.74|12206.74|0
1620226270000|2021-05-05 14:51:10|12207.18|12207.18|12207.76|12207.76|12207.95|12207.95|12206.81|12206.81|0
1620226280000|2021-05-05 14:51:20|12207.93|12207.93|12207.93|12207.93|12207.93|12207.93|12207.93|12207.93|0
1620226290000|2021-05-05 14:51:30|12208.12|12208.12|12208.77|12208.77|12208.77|12208.77|12208.12|12208.12|0
1620226300000|2021-05-05 14:51:40|12208.59|12208.59|12208.4|12208.4|12208.59|12208.59|12208.4|12208.4|0
1620226310000|2021-05-05 14:51:50|12208.59|12208.59|12207.34|12207.34|12208.59|12208.59|12207.01|12207.01|0
1620226320000|2021-05-05 14:52:00|12207.53|12207.53|12207.57|12207.57|12207.57|12207.57|12207.34|12207.34|0
1620226330000|2021-05-05 14:52:10|12208.37|12208.37|12209.22|12209.22|12209.22|12209.22|12208.37|12208.37|0
1620226340000|2021-05-05 14:52:20|12209.03|12209.03|12207.89|12207.89|12209.43|12209.43|12207.89|12207.89|0
1620226350000|2021-05-05 14:52:30|12207.82|12207.82|12207.06|12207.06|12207.82|12207.82|12206.93|12206.93|0
1620226360000|2021-05-05 14:52:40|12207.22|12207.22|12207.97|12207.97|12207.97|12207.97|12207.22|12207.22|0
1620226370000|2021-05-05 14:52:50|12207.54|12207.54|12207.08|12207.08|12207.54|12207.54|12207.07|12207.07|0
1620226380000|2021-05-05 14:53:00|12207.23|12207.23|12207.38|12207.38|12207.54|12207.54|12207.23|12207.23|0
1620226390000|2021-05-05 14:53:10|12207.56|12207.56|12207.26|12207.26|12207.56|12207.56|12207.26|12207.26|0
1620226400000|2021-05-05 14:53:20|12207.09|12207.09|12207.83|12207.83|12208.2|12208.2|12206.92|12206.92|0
1620226410000|2021-05-05 14:53:30|12207.5|12207.5|12206.91|12206.91|12207.5|12207.5|12206.72|12206.72|0
1620226420000|2021-05-05 14:53:40|12206.54|12206.54|12207.33|12207.33|12207.45|12207.45|12206.39|12206.39|0
1620226430000|2021-05-05 14:53:50|12207.52|12207.52|12207.45|12207.45|12207.52|12207.52|12207.11|12207.11|0
1620226440000|2021-05-05 14:54:00|12207.64|12207.64|12208.63|12208.63|12208.63|12208.63|12207.26|12207.26|0
1620226450000|2021-05-05 14:54:10|12208.97|12208.97|12208.43|12208.43|12208.97|12208.97|12208.26|12208.26|0
1620226460000|2021-05-05 14:54:20|12208.77|12208.77|12208.43|12208.43|12208.77|12208.77|12208.43|12208.43|0
1620226470000|2021-05-05 14:54:30|12208.13|12208.13|12206.73|12206.73|12208.13|12208.13|12206.58|12206.58|0
1620226480000|2021-05-05 14:54:40|12206.28|12206.28|12206.84|12206.84|12206.84|12206.84|12206.28|12206.28|0
1620226490000|2021-05-05 14:54:50|12207.22|12207.22|12208.29|12208.29|12208.29|12208.29|12207.22|12207.22|0
1620226500000|2021-05-05 14:55:00|12208.13|12208.13|12211.36|12211.36|12211.36|12211.36|12208.13|12208.13|0
1620226510000|2021-05-05 14:55:10|12212.16|12212.16|12210.52|12210.52|12212.16|12212.16|12210.52|12210.52|0
1620226520000|2021-05-05 14:55:20|12210.64|12210.64|12212.29|12212.29|12212.29|12212.29|12210.64|12210.64|0
1620226530000|2021-05-05 14:55:30|12211.82|12211.82|12211.97|12211.97|12211.97|12211.97|12211.82|12211.82|0
1620226540000|2021-05-05 14:55:40|12211.59|12211.59|12211.78|12211.78|12211.78|12211.78|12211.59|12211.59|0
1620226550000|2021-05-05 14:55:50|12212.58|12212.58|12213|12213|12213|12213|12212.58|12212.58|0
1620226560000|2021-05-05 14:56:00|12213.32|12213.32|12215.09|12215.09|12215.09|12215.09|12213.14|12213.14|0
1620226570000|2021-05-05 14:56:10|12215.28|12215.28|12214.92|12214.92|12215.44|12215.44|12214.92|12214.92|0
1620226580000|2021-05-05 14:56:20|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|0
1620226590000|2021-05-05 14:56:30|12215.06|12215.06|12215.86|12215.86|12215.86|12215.86|12215.06|12215.06|0
1620226600000|2021-05-05 14:56:40|12215.22|12215.22|12214.87|12214.87|12215.22|12215.22|12214.87|12214.87|0
1620226610000|2021-05-05 14:56:50|12215.32|12215.32|12215.16|12215.16|12215.32|12215.32|12215.01|12215.01|0
1620226620000|2021-05-05 14:57:00|12215.52|12215.52|12214.89|12214.89|12215.64|12215.64|12214.89|12214.89|0
1620226640000|2021-05-05 14:57:20|12214.57|12214.57|12215.13|12215.13|12215.13|12215.13|12214.57|12214.57|0
1620226650000|2021-05-05 14:57:30|12214.78|12214.78|12215.16|12215.16|12215.16|12215.16|12214.6|12214.6|0
1620226660000|2021-05-05 14:57:40|12215.68|12215.68|12216.05|12216.05|12216.66|12216.66|12215.16|12215.16|0
1620226670000|2021-05-05 14:57:50|12216.22|12216.22|12216.24|12216.24|12216.24|12216.24|12216.07|12216.07|0
1620226680000|2021-05-05 14:58:00|12216.06|12216.06|12215.99|12215.99|12216.06|12216.06|12215.84|12215.84|0
1620226690000|2021-05-05 14:58:10|12216.34|12216.34|12216.15|12216.15|12216.34|12216.34|12215.97|12215.97|0
1620226700000|2021-05-05 14:58:20|12216.95|12216.95|12217.3|12217.3|12217.3|12217.3|12216.95|12216.95|0
1620226710000|2021-05-05 14:58:30|12217.74|12217.74|12218.06|12218.06|12218.37|12218.37|12217.74|12217.74|0
1620226730000|2021-05-05 14:58:50|12217.66|12217.66|12217.66|12217.66|12217.66|12217.66|12217.66|12217.66|0
1620226740000|2021-05-05 14:59:00|12218.11|12218.11|12217.04|12217.04|12218.11|12218.11|12216.97|12216.97|0
1620226750000|2021-05-05 14:59:10|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|0
1620226760000|2021-05-05 14:59:20|12216.99|12216.99|12217.75|12217.75|12218.67|12218.67|12216.99|12216.99|0
1620226770000|2021-05-05 14:59:30|12217.57|12217.57|12216.28|12216.28|12217.57|12217.57|12216.28|12216.28|0
1620226780000|2021-05-05 14:59:40|12216.74|12216.74|12216.97|12216.97|12216.97|12216.97|12216.74|12216.74|0
1620226790000|2021-05-05 14:59:50|12216.85|12216.85|12216.28|12216.28|12216.85|12216.85|12215.78|12215.78|0
1620226800000|2021-05-05 15:00:00|12215.78|12215.78|12215.36|12215.36|12215.78|12215.78|12215.19|12215.19|0
1620226810000|2021-05-05 15:00:10|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|0
1620226820000|2021-05-05 15:00:20|12215.25|12215.25|12215.56|12215.56|12215.56|12215.56|12215.25|12215.25|0
1620226860000|2021-05-05 15:01:00|12215.19|12215.19|12215|12215|12215.19|12215.19|12215|12215|0
1620226870000|2021-05-05 15:01:10|12215.1|12215.1|12215.26|12215.26|12215.29|12215.29|12215.1|12215.1|0
1620226900000|2021-05-05 15:01:40|12215.04|12215.04|12214.68|12214.68|12215.04|12215.04|12214.68|12214.68|0
1620226910000|2021-05-05 15:01:50|12214|12214|12213.49|12213.49|12214|12214|12213.49|12213.49|0
1620226920000|2021-05-05 15:02:00|12212.69|12212.69|12211.89|12211.89|12212.69|12212.69|12211.42|12211.42|0
1620226930000|2021-05-05 15:02:10|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|0
1620226940000|2021-05-05 15:02:20|12210.95|12210.95|12210.53|12210.53|12210.95|12210.95|12210.34|12210.34|0
1620226950000|2021-05-05 15:02:30|12210.82|12210.82|12210.79|12210.79|12210.82|12210.82|12210.48|12210.48|0
1620226960000|2021-05-05 15:02:40|12211.12|12211.12|12210.9|12210.9|12211.12|12211.12|12210.74|12210.74|0
1620226970000|2021-05-05 15:02:50|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|0
1620226980000|2021-05-05 15:03:00|12211.87|12211.87|12212.36|12212.36|12212.98|12212.98|12211.87|12211.87|0
1620226990000|2021-05-05 15:03:10|12213.68|12213.68|12215.86|12215.86|12215.86|12215.86|12213.68|12213.68|0
1620227000000|2021-05-05 15:03:20|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|0
1620227020000|2021-05-05 15:03:40|12216.39|12216.39|12217.44|12217.44|12217.6|12217.6|12216.39|12216.39|0
1620227030000|2021-05-05 15:03:50|12217.36|12217.36|12218.13|12218.13|12218.13|12218.13|12217.36|12217.36|0
1620227040000|2021-05-05 15:04:00|12217.96|12217.96|12218.29|12218.29|12218.29|12218.29|12217.96|12217.96|0
1620227050000|2021-05-05 15:04:10|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|0
1620227060000|2021-05-05 15:04:20|12217.86|12217.86|12217.85|12217.85|12217.86|12217.86|12217.7|12217.7|0
1620227070000|2021-05-05 15:04:30|12217.65|12217.65|12217.5|12217.5|12217.65|12217.65|12217.5|12217.5|0
1620227090000|2021-05-05 15:04:50|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|0
1620227100000|2021-05-05 15:05:00|12217.85|12217.85|12218.33|12218.33|12218.33|12218.33|12217.85|12217.85|0
1620227110000|2021-05-05 15:05:10|12218.02|12218.02|12219.2|12219.2|12219.51|12219.51|12217.22|12217.22|0
1620227130000|2021-05-05 15:05:30|12219.38|12219.38|12219.97|12219.97|12219.97|12219.97|12219.38|12219.38|0
1620227140000|2021-05-05 15:05:40|12220.33|12220.33|12221.63|12221.63|12221.63|12221.63|12220.33|12220.33|0
1620227150000|2021-05-05 15:05:50|12221.99|12221.99|12222.46|12222.46|12222.46|12222.46|12221.99|12221.99|0
1620227160000|2021-05-05 15:06:00|12222.52|12222.52|12222.89|12222.89|12222.89|12222.89|12222.52|12222.52|0
1620227170000|2021-05-05 15:06:10|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|0
1620227180000|2021-05-05 15:06:20|12223.08|12223.08|12224.5|12224.5|12224.5|12224.5|12223.08|12223.08|0
1620227210000|2021-05-05 15:06:50|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|0
1620227220000|2021-05-05 15:07:00|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|0
1620227240000|2021-05-05 15:07:20|12225.26|12225.26|12225.7|12225.7|12225.86|12225.86|12225.26|12225.26|0
1620227250000|2021-05-05 15:07:30|12225.27|12225.27|12224.93|12224.93|12225.27|12225.27|12224.93|12224.93|0
1620227260000|2021-05-05 15:07:40|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|0
1620227270000|2021-05-05 15:07:50|12225.3|12225.3|12224.83|12224.83|12225.3|12225.3|12224.83|12224.83|0
1620227280000|2021-05-05 15:08:00|12225.15|12225.15|12224.78|12224.78|12225.46|12225.46|12224.78|12224.78|0
1620227290000|2021-05-05 15:08:10|12225.09|12225.09|12225.68|12225.68|12225.68|12225.68|12225.09|12225.09|0
1620227300000|2021-05-05 15:08:20|12225.83|12225.83|12226.13|12226.13|12226.13|12226.13|12225.83|12225.83|0
1620227310000|2021-05-05 15:08:30|12226.04|12226.04|12225.22|12225.22|12226.16|12226.16|12225.07|12225.07|0
1620227320000|2021-05-05 15:08:40|12226.82|12226.82|12227.13|12227.13|12227.13|12227.13|12226.82|12226.82|0
1620227330000|2021-05-05 15:08:50|12227.57|12227.57|12227.91|12227.91|12227.91|12227.91|12227.57|12227.57|0
1620227340000|2021-05-05 15:09:00|12227.69|12227.69|12227.69|12227.69|12227.69|12227.69|12227.59|12227.59|0
1620227350000|2021-05-05 15:09:10|12228.02|12228.02|12228.17|12228.17|12228.17|12228.17|12228.02|12228.02|0
1620227360000|2021-05-05 15:09:20|12228.01|12228.01|12228.1|12228.1|12228.1|12228.1|12228.01|12228.01|0
1620227370000|2021-05-05 15:09:30|12228.19|12228.19|12228.73|12228.73|12228.73|12228.73|12228.19|12228.19|0
1620227380000|2021-05-05 15:09:40|12228.42|12228.42|12229.25|12229.25|12229.25|12229.25|12228.42|12228.42|0
1620227390000|2021-05-05 15:09:50|12229.69|12229.69|12230.47|12230.47|12230.47|12230.47|12229.69|12229.69|0
1620227400000|2021-05-05 15:10:00|12231.92|12231.92|12232.22|12232.22|12232.22|12232.22|12231.92|12231.92|0
1620227410000|2021-05-05 15:10:10|12232.39|12232.39|12233.19|12233.19|12233.19|12233.19|12232.39|12232.39|0
1620227420000|2021-05-05 15:10:20|12233.64|12233.64|12234.19|12234.19|12234.84|12234.84|12233.64|12233.64|0
1620227430000|2021-05-05 15:10:30|12233.89|12233.89|12234.76|12234.76|12234.76|12234.76|12233.89|12233.89|0
1620227440000|2021-05-05 15:10:40|12234.91|12234.91|12234.78|12234.78|12234.91|12234.91|12234.78|12234.78|0
1620227450000|2021-05-05 15:10:50|12234.93|12234.93|12236.65|12236.65|12236.65|12236.65|12234.93|12234.93|0
1620227460000|2021-05-05 15:11:00|12236.81|12236.81|12238.01|12238.01|12238.01|12238.01|12236.81|12236.81|0
1620227470000|2021-05-05 15:11:10|12238.48|12238.48|12238.32|12238.32|12238.82|12238.82|12238.32|12238.32|0
1620227480000|2021-05-05 15:11:20|12238.44|12238.44|12240.08|12240.08|12240.08|12240.08|12238.44|12238.44|0
1620227490000|2021-05-05 15:11:30|12240.22|12240.22|12241.49|12241.49|12241.49|12241.49|12240.22|12240.22|0
1620227500000|2021-05-05 15:11:40|12241.18|12241.18|12241.05|12241.05|12241.2|12241.2|12240.61|12240.61|0
1620227510000|2021-05-05 15:11:50|12241.25|12241.25|12241.08|12241.08|12241.25|12241.25|12241.08|12241.08|0
1620227520000|2021-05-05 15:12:00|12240.74|12240.74|12243.19|12243.19|12243.2|12243.2|12240.74|12240.74|0
1620227530000|2021-05-05 15:12:10|12243.66|12243.66|12244.33|12244.33|12244.33|12244.33|12243.66|12243.66|0
1620227540000|2021-05-05 15:12:20|12244.45|12244.45|12244.16|12244.16|12244.5|12244.5|12244.16|12244.16|0
1620227550000|2021-05-05 15:12:30|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|0
1620227560000|2021-05-05 15:12:40|12244.55|12244.55|12244.55|12244.55|12244.55|12244.55|12244.55|12244.55|0
1620227580000|2021-05-05 15:13:00|12244.37|12244.37|12245.16|12245.16|12245.16|12245.16|12244.37|12244.37|0
1620227590000|2021-05-05 15:13:10|12244.23|12244.23|12249.51|12249.51|12249.51|12249.51|12244.23|12244.23|0
1620227600000|2021-05-05 15:13:20|12249.38|12249.38|12249.84|12249.84|12249.84|12249.84|12249.38|12249.38|0
1620227610000|2021-05-05 15:13:30|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|0
1620227620000|2021-05-05 15:13:40|12248.89|12248.89|12249.23|12249.23|12249.23|12249.23|12248.89|12248.89|0
1620227630000|2021-05-05 15:13:50|12249.38|12249.38|12249.53|12249.53|12249.53|12249.53|12249.38|12249.38|0
1620227640000|2021-05-05 15:14:00|12249.06|12249.06|12248.67|12248.67|12249.06|12249.06|12248.13|12248.13|0
1620227650000|2021-05-05 15:14:10|12248.81|12248.81|12249.48|12249.48|12249.48|12249.48|12248.12|12248.12|0
1620227660000|2021-05-05 15:14:20|12249.8|12249.8|12250.29|12250.29|12250.29|12250.29|12249.36|12249.36|0
1620227670000|2021-05-05 15:14:30|12250.6|12250.6|12250.84|12250.84|12251.07|12251.07|12250.29|12250.29|0
1620227680000|2021-05-05 15:14:40|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|0
1620227690000|2021-05-05 15:14:50|12250.78|12250.78|12250.18|12250.18|12250.78|12250.78|12250.18|12250.18|0
1620227700000|2021-05-05 15:15:00|12250.03|12250.03|12247.85|12247.85|12250.03|12250.03|12247.67|12247.67|0
1620227710000|2021-05-05 15:15:10|12248.19|12248.19|12248.35|12248.35|12248.35|12248.35|12248.19|12248.19|0
1620227720000|2021-05-05 15:15:20|12248.82|12248.82|12248.13|12248.13|12249.74|12249.74|12248.13|12248.13|0
1620227730000|2021-05-05 15:15:30|12247.94|12247.94|12248.06|12248.06|12248.06|12248.06|12247.94|12247.94|0
1620227740000|2021-05-05 15:15:40|12248.14|12248.14|12248.93|12248.93|12248.93|12248.93|12248.14|12248.14|0
1620227750000|2021-05-05 15:15:50|12248.57|12248.57|12249.45|12249.45|12249.45|12249.45|12248.57|12248.57|0
1620227760000|2021-05-05 15:16:00|12249.67|12249.67|12249.96|12249.96|12249.96|12249.96|12249.55|12249.55|0
1620227770000|2021-05-05 15:16:10|12249.84|12249.84|12250.13|12250.13|12250.56|12250.56|12249.76|12249.76|0
1620227790000|2021-05-05 15:16:30|12249.95|12249.95|12250.29|12250.29|12250.29|12250.29|12249.95|12249.95|0
1620227800000|2021-05-05 15:16:40|12250.41|12250.41|12249.94|12249.94|12250.41|12250.41|12249.94|12249.94|0
1620227810000|2021-05-05 15:16:50|12250.39|12250.39|12250.24|12250.24|12250.71|12250.71|12250.24|12250.24|0
1620227820000|2021-05-05 15:17:00|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|0
1620227830000|2021-05-05 15:17:10|12249.92|12249.92|12250.03|12250.03|12250.39|12250.39|12249.92|12249.92|0
1620227840000|2021-05-05 15:17:20|12250.16|12250.16|12250.92|12250.92|12250.92|12250.92|12250.16|12250.16|0
1620227850000|2021-05-05 15:17:30|12250.76|12250.76|12250.41|12250.41|12250.84|12250.84|12250.41|12250.41|0
1620227860000|2021-05-05 15:17:40|12250.5|12250.5|12249.56|12249.56|12250.5|12250.5|12249.56|12249.56|0
1620227870000|2021-05-05 15:17:50|12249.49|12249.49|12248.81|12248.81|12249.49|12249.49|12248.81|12248.81|0
1620227880000|2021-05-05 15:18:00|12248.71|12248.71|12248.46|12248.46|12248.71|12248.71|12248.02|12248.02|0
1620227890000|2021-05-05 15:18:10|12248.02|12248.02|12248.4|12248.4|12248.4|12248.4|12248.02|12248.02|0
1620227900000|2021-05-05 15:18:20|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|0
1620227910000|2021-05-05 15:18:30|12248.03|12248.03|12248.18|12248.18|12248.65|12248.65|12248.03|12248.03|0
1620227920000|2021-05-05 15:18:40|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|0
1620227930000|2021-05-05 15:18:50|12247.49|12247.49|12247.49|12247.49|12247.96|12247.96|12247.03|12247.03|0
1620227940000|2021-05-05 15:19:00|12247.85|12247.85|12247.96|12247.96|12248.11|12248.11|12247.61|12247.61|0
1620227950000|2021-05-05 15:19:10|12247.94|12247.94|12247.79|12247.79|12247.94|12247.94|12246.85|12246.85|0
1620227960000|2021-05-05 15:19:20|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|0
1620227970000|2021-05-05 15:19:30|12248.15|12248.15|12249.09|12249.09|12249.09|12249.09|12248.15|12248.15|0
1620227980000|2021-05-05 15:19:40|12249|12249|12249.56|12249.56|12249.56|12249.56|12249|12249|0
1620227990000|2021-05-05 15:19:50|12249.2|12249.2|12248.73|12248.73|12249.2|12249.2|12248.73|12248.73|0
1620228000000|2021-05-05 15:20:00|12248.63|12248.63|12249.81|12249.81|12249.81|12249.81|12248.44|12248.44|0
1620228010000|2021-05-05 15:20:10|12249.63|12249.63|12246.51|12246.51|12249.63|12249.63|12246.51|12246.51|0
1620228020000|2021-05-05 15:20:20|12246.37|12246.37|12245.88|12245.88|12246.37|12246.37|12245.88|12245.88|0
1620228030000|2021-05-05 15:20:30|12246.69|12246.69|12246.84|12246.84|12246.85|12246.85|12246.3|12246.3|0
1620228040000|2021-05-05 15:20:40|12246.4|12246.4|12245.58|12245.58|12246.4|12246.4|12245.58|12245.58|0
1620228050000|2021-05-05 15:20:50|12245.81|12245.81|12245.94|12245.94|12245.94|12245.94|12245.33|12245.33|0
1620228060000|2021-05-05 15:21:00|12245.72|12245.72|12247.09|12247.09|12247.09|12247.09|12245.72|12245.72|0
1620228070000|2021-05-05 15:21:10|12246.86|12246.86|12246.96|12246.96|12246.96|12246.96|12246.86|12246.86|0
1620228080000|2021-05-05 15:21:20|12247.15|12247.15|12247.09|12247.09|12247.45|12247.45|12247.09|12247.09|0
1620228090000|2021-05-05 15:21:30|12247.24|12247.24|12247.68|12247.68|12247.68|12247.68|12247.24|12247.24|0
1620228100000|2021-05-05 15:21:40|12248.49|12248.49|12247.74|12247.74|12248.59|12248.59|12247.66|12247.66|0
1620228110000|2021-05-05 15:21:50|12247.91|12247.91|12247.91|12247.91|12248.07|12248.07|12247.91|12247.91|0
1620228120000|2021-05-05 15:22:00|12248.69|12248.69|12248.94|12248.94|12249.13|12249.13|12248.5|12248.5|0
1620228130000|2021-05-05 15:22:10|12249.32|12249.32|12250.87|12250.87|12250.87|12250.87|12249.32|12249.32|0
1620228140000|2021-05-05 15:22:20|12251.23|12251.23|12253.62|12253.62|12253.86|12253.86|12251.23|12251.23|0
1620228150000|2021-05-05 15:22:30|12253.76|12253.76|12254.89|12254.89|12254.89|12254.89|12253.76|12253.76|0
1620228160000|2021-05-05 15:22:40|12255.08|12255.08|12255.6|12255.6|12255.6|12255.6|12255.08|12255.08|0
1620228170000|2021-05-05 15:22:50|12255.7|12255.7|12255.85|12255.85|12255.85|12255.85|12255.7|12255.7|0
1620228180000|2021-05-05 15:23:00|12256|12256|12256.76|12256.76|12256.76|12256.76|12256|12256|0
1620228190000|2021-05-05 15:23:10|12255.96|12255.96|12256.45|12256.45|12256.45|12256.45|12255.7|12255.7|0
1620228200000|2021-05-05 15:23:20|12256.46|12256.46|12256.91|12256.91|12257.1|12257.1|12255.98|12255.98|0
1620228210000|2021-05-05 15:23:30|12256.53|12256.53|12256.23|12256.23|12256.53|12256.53|12256.23|12256.23|0
1620228220000|2021-05-05 15:23:40|12255.93|12255.93|12255.23|12255.23|12256.23|12256.23|12255.23|12255.23|0
1620228240000|2021-05-05 15:24:00|12254.9|12254.9|12253.57|12253.57|12254.9|12254.9|12253.57|12253.57|0
1620228250000|2021-05-05 15:24:10|12253.9|12253.9|12254.23|12254.23|12254.23|12254.23|12252.79|12252.79|0
1620228260000|2021-05-05 15:24:20|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1620228270000|2021-05-05 15:24:30|12253.98|12253.98|12254.22|12254.22|12254.22|12254.22|12253.98|12253.98|0
1620228280000|2021-05-05 15:24:40|12254.69|12254.69|12255.2|12255.2|12255.2|12255.2|12254.69|12254.69|0
1620228290000|2021-05-05 15:24:50|12255.06|12255.06|12253.15|12253.15|12255.06|12255.06|12253.15|12253.15|0
1620228300000|2021-05-05 15:25:00|12252.99|12252.99|12251.42|12251.42|12253.3|12253.3|12251.42|12251.42|0
1620228310000|2021-05-05 15:25:10|12251.54|12251.54|12248.13|12248.13|12251.54|12251.54|12247.79|12247.79|0
1620228320000|2021-05-05 15:25:20|12248.49|12248.49|12249.79|12249.79|12250.32|12250.32|12248.13|12248.13|0
1620228330000|2021-05-05 15:25:30|12249.7|12249.7|12250.59|12250.59|12250.82|12250.82|12249.7|12249.7|0
1620228340000|2021-05-05 15:25:40|12250.69|12250.69|12250.38|12250.38|12250.69|12250.69|12250.38|12250.38|0
1620228350000|2021-05-05 15:25:50|12250.53|12250.53|12251.38|12251.38|12251.48|12251.48|12250.53|12250.53|0
1620228360000|2021-05-05 15:26:00|12251.3|12251.3|12250.39|12250.39|12251.3|12251.3|12250.39|12250.39|0
1620228370000|2021-05-05 15:26:10|12250.47|12250.47|12251.19|12251.19|12251.19|12251.19|12250.39|12250.39|0
1620228380000|2021-05-05 15:26:20|12251.69|12251.69|12253.04|12253.04|12253.04|12253.04|12251.69|12251.69|0
1620228390000|2021-05-05 15:26:30|12253.14|12253.14|12252.66|12252.66|12253.28|12253.28|12252.47|12252.47|0
1620228400000|2021-05-05 15:26:40|12252.28|12252.28|12252.76|12252.76|12252.76|12252.76|12252.28|12252.28|0
1620228410000|2021-05-05 15:26:50|12253.22|12253.22|12254.8|12254.8|12254.97|12254.97|12253.22|12253.22|0
1620228420000|2021-05-05 15:27:00|12254.98|12254.98|12254.45|12254.45|12254.98|12254.98|12254.45|12254.45|0
1620228430000|2021-05-05 15:27:10|12254.34|12254.34|12253.98|12253.98|12254.34|12254.34|12253.81|12253.81|0
1620228440000|2021-05-05 15:27:20|12254.45|12254.45|12255.43|12255.43|12255.43|12255.43|12254.43|12254.43|0
1620228450000|2021-05-05 15:27:30|12255.75|12255.75|12256.07|12256.07|12256.07|12256.07|12255.75|12255.75|0
1620228460000|2021-05-05 15:27:40|12256.29|12256.29|12255.82|12255.82|12256.29|12256.29|12255.82|12255.82|0
1620228470000|2021-05-05 15:27:50|12255.46|12255.46|12255.63|12255.63|12255.77|12255.77|12255.44|12255.44|0
1620228480000|2021-05-05 15:28:00|12255.54|12255.54|12254.09|12254.09|12255.54|12255.54|12253.64|12253.64|0
1620228490000|2021-05-05 15:28:10|12254.21|12254.21|12254.47|12254.47|12254.47|12254.47|12254.04|12254.04|0
1620228500000|2021-05-05 15:28:20|12254.38|12254.38|12254.16|12254.16|12254.38|12254.38|12254.16|12254.16|0
1620228510000|2021-05-05 15:28:30|12254.04|12254.04|12254.61|12254.61|12255.02|12255.02|12253.85|12253.85|0
1620228520000|2021-05-05 15:28:40|12254.8|12254.8|12255.31|12255.31|12255.31|12255.31|12254.61|12254.61|0
1620228530000|2021-05-05 15:28:50|12255.11|12255.11|12255.67|12255.67|12255.67|12255.67|12254.48|12254.48|0
1620228540000|2021-05-05 15:29:00|12255.2|12255.2|12258.53|12258.53|12258.53|12258.53|12255.2|12255.2|0
1620228550000|2021-05-05 15:29:10|12258.89|12258.89|12259.91|12259.91|12259.91|12259.91|12258.89|12258.89|0
1620228560000|2021-05-05 15:29:20|12260.27|12260.27|12261.23|12261.23|12261.78|12261.78|12260.09|12260.09|0
1620228570000|2021-05-05 15:29:30|12261.43|12261.43|12259.91|12259.91|12262.06|12262.06|12259.88|12259.88|0
1620228580000|2021-05-05 15:29:40|12260.72|12260.72|12262.97|12262.97|12263.69|12263.69|12260.72|12260.72|0
1620228590000|2021-05-05 15:29:50|12263.16|12263.16|12269.02|12269.02|12269.08|12269.08|12262.42|12262.42|0
1620285300000|2021-05-06 07:15:00|12264.35|12264.35|12265.98|12265.98|12265.98|12265.98|12264.35|12264.35|0
1620285310000|2021-05-06 07:15:10|12265.52|12265.52|12266.49|12266.49|12266.49|12266.49|12265.33|12265.33|0
1620285320000|2021-05-06 07:15:20|12266.64|12266.64|12268.41|12268.41|12268.41|12268.41|12266.64|12266.64|0
1620285330000|2021-05-06 07:15:30|12267.6|12267.6|12266.9|12266.9|12267.82|12267.82|12266.9|12266.9|0
1620285360000|2021-05-06 07:16:00|12265.81|12265.81|12265.31|12265.31|12266.11|12266.11|12265.31|12265.31|0
1620285370000|2021-05-06 07:16:10|12265.62|12265.62|12265.79|12265.79|12265.79|12265.79|12265.18|12265.18|0
1620285380000|2021-05-06 07:16:20|12266.15|12266.15|12267.05|12267.05|12267.05|12267.05|12266.15|12266.15|0
1620285400000|2021-05-06 07:16:40|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|0
1620285410000|2021-05-06 07:16:50|12268.59|12268.59|12269.03|12269.03|12269.03|12269.03|12268.59|12268.59|0
1620285420000|2021-05-06 07:17:00|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|0
1620285430000|2021-05-06 07:17:10|12268.55|12268.55|12269.66|12269.66|12269.66|12269.66|12268.55|12268.55|0
1620285440000|2021-05-06 07:17:20|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|0
1620285450000|2021-05-06 07:17:30|12269.54|12269.54|12269.68|12269.68|12271.15|12271.15|12269.45|12269.45|0
1620285460000|2021-05-06 07:17:40|12269.99|12269.99|12270.3|12270.3|12270.3|12270.3|12269.99|12269.99|0
1620285470000|2021-05-06 07:17:50|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|0
1620285480000|2021-05-06 07:18:00|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|0
1620285490000|2021-05-06 07:18:10|12273.41|12273.41|12274.41|12274.41|12274.41|12274.41|12273.41|12273.41|0
1620285500000|2021-05-06 07:18:20|12274.27|12274.27|12273.09|12273.09|12274.34|12274.34|12273.09|12273.09|0
1620285510000|2021-05-06 07:18:30|12272.29|12272.29|12271.4|12271.4|12272.29|12272.29|12271.4|12271.4|0
1620285520000|2021-05-06 07:18:40|12271.04|12271.04|12270.54|12270.54|12271.04|12271.04|12270.54|12270.54|0
1620285530000|2021-05-06 07:18:50|12271.88|12271.88|12271.54|12271.54|12271.88|12271.88|12271.04|12271.04|0
1620285540000|2021-05-06 07:19:00|12271.04|12271.04|12271.36|12271.36|12271.36|12271.36|12271.04|12271.04|0
1620285550000|2021-05-06 07:19:10|12270.56|12270.56|12270.56|12270.56|12270.56|12270.56|12270.56|12270.56|0
1620285560000|2021-05-06 07:19:20|12270.92|12270.92|12269.8|12269.8|12270.92|12270.92|12269.8|12269.8|0
1620285580000|2021-05-06 07:19:40|12269.44|12269.44|12269.44|12269.44|12269.44|12269.44|12269.44|12269.44|0
1620285600000|2021-05-06 07:20:00|12270.38|12270.38|12271.49|12271.49|12271.49|12271.49|12270.38|12270.38|0
1620285620000|2021-05-06 07:20:20|12271.61|12271.61|12272.03|12272.03|12272.03|12272.03|12271.61|12271.61|0
1620285630000|2021-05-06 07:20:30|12268.61|12268.61|12269|12269|12269.14|12269.14|12268.61|12268.61|0
1620285640000|2021-05-06 07:20:40|12268.7|12268.7|12265.98|12265.98|12268.7|12268.7|12265.84|12265.84|0
1620285660000|2021-05-06 07:21:00|12266.62|12266.62|12267.92|12267.92|12269.08|12269.08|12266.62|12266.62|0
1620285670000|2021-05-06 07:21:10|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|0
1620285680000|2021-05-06 07:21:20|12268.18|12268.18|12268.81|12268.81|12268.81|12268.81|12268.18|12268.18|0
1620285690000|2021-05-06 07:21:30|12269.74|12269.74|12271.33|12271.33|12271.33|12271.33|12269.74|12269.74|0
1620285700000|2021-05-06 07:21:40|12272.16|12272.16|12272.16|12272.16|12272.16|12272.16|12272.16|12272.16|0
1620285710000|2021-05-06 07:21:50|12271.4|12271.4|12271.4|12271.4|12271.4|12271.4|12271.4|12271.4|0
1620285730000|2021-05-06 07:22:10|12270.81|12270.81|12271.61|12271.61|12271.61|12271.61|12270.81|12270.81|0
1620285740000|2021-05-06 07:22:20|12270.81|12270.81|12270.81|12270.81|12270.81|12270.81|12270.81|12270.81|0
1620285750000|2021-05-06 07:22:30|12270.43|12270.43|12269.77|12269.77|12270.43|12270.43|12269.77|12269.77|0
1620285760000|2021-05-06 07:22:40|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|0
1620285780000|2021-05-06 07:23:00|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|0
1620285790000|2021-05-06 07:23:10|12271.33|12271.33|12272.16|12272.16|12272.16|12272.16|12271.25|12271.25|0
1620285800000|2021-05-06 07:23:20|12272.01|12272.01|12272.9|12272.9|12272.9|12272.9|12272.01|12272.01|0
1620285810000|2021-05-06 07:23:30|12273.86|12273.86|12274.92|12274.92|12274.92|12274.92|12273.86|12273.86|0
1620285820000|2021-05-06 07:23:40|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|0
1620285830000|2021-05-06 07:23:50|12277.63|12277.63|12276.36|12276.36|12278.52|12278.52|12276.36|12276.36|0
1620285840000|2021-05-06 07:24:00|12277.31|12277.31|12276.95|12276.95|12277.54|12277.54|12276.74|12276.74|0
1620285850000|2021-05-06 07:24:10|12276.6|12276.6|12278.23|12278.23|12278.23|12278.23|12276.6|12276.6|0
1620285860000|2021-05-06 07:24:20|12277.89|12277.89|12278.57|12278.57|12278.57|12278.57|12277.89|12277.89|0
1620285870000|2021-05-06 07:24:30|12278.13|12278.13|12277.14|12277.14|12278.13|12278.13|12277.14|12277.14|0
1620285880000|2021-05-06 07:24:40|12276.5|12276.5|12276.5|12276.5|12276.5|12276.5|12276.5|12276.5|0
1620285890000|2021-05-06 07:24:50|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|0
1620285900000|2021-05-06 07:25:00|12275.6|12275.6|12277.46|12277.46|12277.46|12277.46|12275.42|12275.42|0
1620285910000|2021-05-06 07:25:10|12277.96|12277.96|12279.03|12279.03|12279.03|12279.03|12277.96|12277.96|0
1620285920000|2021-05-06 07:25:20|12278.23|12278.23|12278.23|12278.23|12278.23|12278.23|12278.23|12278.23|0
1620285930000|2021-05-06 07:25:30|12278.95|12278.95|12277.85|12277.85|12278.95|12278.95|12277.61|12277.61|0
1620285940000|2021-05-06 07:25:40|12277.79|12277.79|12277.99|12277.99|12277.99|12277.99|12277.79|12277.79|0
1620285950000|2021-05-06 07:25:50|12278.79|12278.79|12280.47|12280.47|12280.64|12280.64|12278.79|12278.79|0
1620285960000|2021-05-06 07:26:00|12280.72|12280.72|12280.77|12280.77|12280.77|12280.77|12280.11|12280.11|0
1620285980000|2021-05-06 07:26:20|12281.2|12281.2|12284.84|12284.84|12284.84|12284.84|12281.2|12281.2|0
1620285990000|2021-05-06 07:26:30|12286.46|12286.46|12285.3|12285.3|12286.46|12286.46|12285.3|12285.3|0
1620286000000|2021-05-06 07:26:40|12285.96|12285.96|12286.98|12286.98|12286.98|12286.98|12285.37|12285.37|0
1620286020000|2021-05-06 07:27:00|12285.57|12285.57|12285.57|12285.57|12285.57|12285.57|12285.57|12285.57|0
1620286040000|2021-05-06 07:27:20|12286.04|12286.04|12286.04|12286.04|12286.04|12286.04|12286.04|12286.04|0
1620286050000|2021-05-06 07:27:30|12286.84|12286.84|12286.65|12286.65|12287.01|12287.01|12286.65|12286.65|0
1620286060000|2021-05-06 07:27:40|12286.18|12286.18|12284.74|12284.74|12286.18|12286.18|12284.57|12284.57|0
1620286080000|2021-05-06 07:28:00|12285.18|12285.18|12286.14|12286.14|12286.14|12286.14|12285.18|12285.18|0
1620286090000|2021-05-06 07:28:10|12287.02|12287.02|12289.3|12289.3|12289.3|12289.3|12287.02|12287.02|0
1620286120000|2021-05-06 07:28:40|12288.92|12288.92|12287.95|12287.95|12288.92|12288.92|12287.95|12287.95|0
1620286140000|2021-05-06 07:29:00|12288.61|12288.61|12289.35|12289.35|12289.35|12289.35|12288.61|12288.61|0
1620286150000|2021-05-06 07:29:10|12288.55|12288.55|12291.73|12291.73|12291.73|12291.73|12288.55|12288.55|0
1620286160000|2021-05-06 07:29:20|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|0
1620286170000|2021-05-06 07:29:30|12293.37|12293.37|12293.82|12293.82|12293.82|12293.82|12293.37|12293.37|0
1620286180000|2021-05-06 07:29:40|12293.38|12293.38|12292.69|12292.69|12293.38|12293.38|12292.69|12292.69|0
1620286190000|2021-05-06 07:29:50|12293.05|12293.05|12293.69|12293.69|12293.69|12293.69|12292.88|12292.88|0
1620286200000|2021-05-06 07:30:00|12293.88|12293.88|12294.34|12294.34|12294.81|12294.81|12293.88|12293.88|0
1620286210000|2021-05-06 07:30:10|12294.64|12294.64|12294.93|12294.93|12295.27|12295.27|12294.64|12294.64|0
1620286220000|2021-05-06 07:30:20|12295.09|12295.09|12292.37|12292.37|12295.09|12295.09|12292.37|12292.37|0
1620286230000|2021-05-06 07:30:30|12292.2|12292.2|12292.58|12292.58|12292.58|12292.58|12292.2|12292.2|0
1620286240000|2021-05-06 07:30:40|12292.24|12292.24|12292.18|12292.18|12292.58|12292.58|12292.18|12292.18|0
1620286250000|2021-05-06 07:30:50|12292.45|12292.45|12293.11|12293.11|12293.11|12293.11|12292.45|12292.45|0
1620286260000|2021-05-06 07:31:00|12293.29|12293.29|12292.54|12292.54|12293.29|12293.29|12292.54|12292.54|0
1620286270000|2021-05-06 07:31:10|12292.16|12292.16|12292.89|12292.89|12292.89|12292.89|12292.16|12292.16|0
1620286280000|2021-05-06 07:31:20|12292.72|12292.72|12294.95|12294.95|12294.95|12294.95|12292.72|12292.72|0
1620286300000|2021-05-06 07:31:40|12295.45|12295.45|12295.45|12295.45|12295.45|12295.45|12295.45|12295.45|0
1620286310000|2021-05-06 07:31:50|12295.36|12295.36|12295.94|12295.94|12296.24|12296.24|12295.36|12295.36|0
1620286320000|2021-05-06 07:32:00|12295.44|12295.44|12293.63|12293.63|12295.44|12295.44|12293.63|12293.63|0
1620286330000|2021-05-06 07:32:10|12293.19|12293.19|12293.19|12293.19|12293.19|12293.19|12293.19|12293.19|0
1620286340000|2021-05-06 07:32:20|12293.67|12293.67|12294.61|12294.61|12294.61|12294.61|12293.67|12293.67|0
1620286370000|2021-05-06 07:32:50|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|0
1620286390000|2021-05-06 07:33:10|12294.64|12294.64|12293.92|12293.92|12295.52|12295.52|12293.11|12293.11|0
1620286400000|2021-05-06 07:33:20|12294.28|12294.28|12293.25|12293.25|12294.28|12294.28|12293.25|12293.25|0
1620286420000|2021-05-06 07:33:40|12292.92|12292.92|12292.92|12292.92|12292.92|12292.92|12292.92|12292.92|0
1620286430000|2021-05-06 07:33:50|12292.56|12292.56|12292.23|12292.23|12292.56|12292.56|12292.23|12292.23|0
1620286450000|2021-05-06 07:34:10|12293.03|12293.03|12292.3|12292.3|12293.03|12293.03|12292.3|12292.3|0
1620286470000|2021-05-06 07:34:30|12291.87|12291.87|12291.79|12291.79|12291.87|12291.87|12291.43|12291.43|0
1620286480000|2021-05-06 07:34:40|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|0
1620286490000|2021-05-06 07:34:50|12293.21|12293.21|12292.66|12292.66|12293.63|12293.63|12292.66|12292.66|0
1620286500000|2021-05-06 07:35:00|12292.49|12292.49|12293.07|12293.07|12293.07|12293.07|12292.49|12292.49|0
1620286520000|2021-05-06 07:35:20|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|0
1620286530000|2021-05-06 07:35:30|12293.9|12293.9|12294.52|12294.52|12295.48|12295.48|12293.57|12293.57|0
1620286540000|2021-05-06 07:35:40|12294.84|12294.84|12296.74|12296.74|12296.74|12296.74|12294.84|12294.84|0
1620286550000|2021-05-06 07:35:50|12297.38|12297.38|12298.02|12298.02|12298.02|12298.02|12297.38|12297.38|0
1620286560000|2021-05-06 07:36:00|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|0
1620286590000|2021-05-06 07:36:30|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|0
1620286600000|2021-05-06 07:36:40|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|0
1620286610000|2021-05-06 07:36:50|12297.25|12297.25|12296.93|12296.93|12297.25|12297.25|12296.93|12296.93|0
1620286680000|2021-05-06 07:38:00|12296.69|12296.69|12296.81|12296.81|12297.31|12297.31|12296.05|12296.05|0
1620286690000|2021-05-06 07:38:10|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|0
1620286700000|2021-05-06 07:38:20|12297.35|12297.35|12298.95|12298.95|12298.95|12298.95|12297.35|12297.35|0
1620286710000|2021-05-06 07:38:30|12299.32|12299.32|12299.32|12299.32|12299.32|12299.32|12299.32|12299.32|0
1620286720000|2021-05-06 07:38:40|12300.15|12300.15|12300.34|12300.34|12300.34|12300.34|12300.15|12300.15|0
1620286730000|2021-05-06 07:38:50|12299.87|12299.87|12299.01|12299.01|12299.87|12299.87|12299.01|12299.01|0
1620286740000|2021-05-06 07:39:00|12298.65|12298.65|12297.5|12297.5|12298.65|12298.65|12297.5|12297.5|0
1620286750000|2021-05-06 07:39:10|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|0
1620286760000|2021-05-06 07:39:20|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|0
1620286780000|2021-05-06 07:39:40|12297.2|12297.2|12296.42|12296.42|12297.2|12297.2|12295.38|12295.38|0
1620286790000|2021-05-06 07:39:50|12295.97|12295.97|12296.27|12296.27|12296.42|12296.42|12295.97|12295.97|0
1620286800000|2021-05-06 07:40:00|12295.95|12295.95|12295.61|12295.61|12295.95|12295.95|12295.3|12295.3|0
1620286830000|2021-05-06 07:40:30|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|0
1620286850000|2021-05-06 07:40:50|12295.46|12295.46|12295.46|12295.46|12295.46|12295.46|12295.46|12295.46|0
1620286900000|2021-05-06 07:41:40|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|0
1620286910000|2021-05-06 07:41:50|12294.42|12294.42|12294.05|12294.05|12294.42|12294.42|12294.05|12294.05|0
1620286920000|2021-05-06 07:42:00|12292.45|12292.45|12290.06|12290.06|12292.45|12292.45|12290.06|12290.06|0
1620286940000|2021-05-06 07:42:20|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|0
1620286950000|2021-05-06 07:42:30|12291.88|12291.88|12291.88|12291.88|12291.88|12291.88|12291.88|12291.88|0
1620286960000|2021-05-06 07:42:40|12292.04|12292.04|12292.07|12292.07|12292.37|12292.37|12291.95|12291.95|0
1620286970000|2021-05-06 07:42:50|12292.22|12292.22|12292.22|12292.22|12292.22|12292.22|12292.22|12292.22|0
1620286980000|2021-05-06 07:43:00|12291.89|12291.89|12292.18|12292.18|12292.18|12292.18|12291.89|12291.89|0
1620286990000|2021-05-06 07:43:10|12292.62|12292.62|12293.26|12293.26|12293.26|12293.26|12291.41|12291.41|0
1620287000000|2021-05-06 07:43:20|12293.7|12293.7|12292.89|12292.89|12294.14|12294.14|12292.89|12292.89|0
1620287010000|2021-05-06 07:43:30|12293.87|12293.87|12294.11|12294.11|12294.11|12294.11|12293.87|12293.87|0
1620287020000|2021-05-06 07:43:40|12294.28|12294.28|12294.4|12294.4|12294.4|12294.4|12294.03|12294.03|0
1620287040000|2021-05-06 07:44:00|12294.84|12294.84|12294.76|12294.76|12294.84|12294.84|12294.76|12294.76|0
1620287050000|2021-05-06 07:44:10|12293.72|12293.72|12292.68|12292.68|12293.72|12293.72|12292.6|12292.6|0
1620287060000|2021-05-06 07:44:20|12293.51|12293.51|12293.18|12293.18|12293.68|12293.68|12293.18|12293.18|0
1620287070000|2021-05-06 07:44:30|12292.3|12292.3|12292.11|12292.11|12292.3|12292.3|12292.11|12292.11|0
1620287090000|2021-05-06 07:44:50|12292.5|12292.5|12293.55|12293.55|12293.55|12293.55|12292.5|12292.5|0
1620287100000|2021-05-06 07:45:00|12292.74|12292.74|12291.15|12291.15|12292.74|12292.74|12291.15|12291.15|0
1620287110000|2021-05-06 07:45:10|12291.31|12291.31|12291.49|12291.49|12291.49|12291.49|12291.05|12291.05|0
1620287120000|2021-05-06 07:45:20|12291.66|12291.66|12290.55|12290.55|12291.66|12291.66|12290.55|12290.55|0
1620287140000|2021-05-06 07:45:40|12290.38|12290.38|12289.58|12289.58|12290.38|12290.38|12289.58|12289.58|0
1620287150000|2021-05-06 07:45:50|12290.08|12290.08|12289.75|12289.75|12290.08|12290.08|12289.75|12289.75|0
1620287160000|2021-05-06 07:46:00|12289.43|12289.43|12288.53|12288.53|12289.43|12289.43|12288.09|12288.09|0
1620287170000|2021-05-06 07:46:10|12288.24|12288.24|12287.71|12287.71|12288.24|12288.24|12287.71|12287.71|0
1620287180000|2021-05-06 07:46:20|12287.54|12287.54|12287.54|12287.54|12287.54|12287.54|12287.54|12287.54|0
1620287190000|2021-05-06 07:46:30|12286.22|12286.22|12285.59|12285.59|12286.22|12286.22|12285.59|12285.59|0
1620287200000|2021-05-06 07:46:40|12284.5|12284.5|12283.77|12283.77|12284.5|12284.5|12283.77|12283.77|0
1620287220000|2021-05-06 07:47:00|12283.61|12283.61|12283.93|12283.93|12283.93|12283.93|12283.61|12283.61|0
1620287240000|2021-05-06 07:47:20|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|0
1620287250000|2021-05-06 07:47:30|12282.13|12282.13|12282.13|12282.13|12282.13|12282.13|12282.13|12282.13|0
1620287260000|2021-05-06 07:47:40|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|0
1620287270000|2021-05-06 07:47:50|12281.07|12281.07|12278|12278|12281.07|12281.07|12278|12278|0
1620287280000|2021-05-06 07:48:00|12277.69|12277.69|12277.52|12277.52|12277.69|12277.69|12277.52|12277.52|0
1620287290000|2021-05-06 07:48:10|12277.36|12277.36|12277.98|12277.98|12277.98|12277.98|12276.7|12276.7|0
1620287300000|2021-05-06 07:48:20|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|0
1620287310000|2021-05-06 07:48:30|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|0
1620287320000|2021-05-06 07:48:40|12278.17|12278.17|12278.08|12278.08|12278.58|12278.58|12277.84|12277.84|0
1620287330000|2021-05-06 07:48:50|12277.28|12277.28|12276.1|12276.1|12277.28|12277.28|12276.1|12276.1|0
1620287340000|2021-05-06 07:49:00|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|0
1620287360000|2021-05-06 07:49:20|12275.74|12275.74|12275.74|12275.74|12275.74|12275.74|12275.74|12275.74|0
1620287390000|2021-05-06 07:49:50|12275.63|12275.63|12276.07|12276.07|12276.07|12276.07|12275.63|12275.63|0
1620287400000|2021-05-06 07:50:00|12276.26|12276.26|12275.46|12275.46|12276.26|12276.26|12274.65|12274.65|0
1620287410000|2021-05-06 07:50:10|12275.14|12275.14|12275.14|12275.14|12275.14|12275.14|12275.14|12275.14|0
1620287420000|2021-05-06 07:50:20|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|0
1620287430000|2021-05-06 07:50:30|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|0
1620287440000|2021-05-06 07:50:40|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|0
1620287450000|2021-05-06 07:50:50|12274.86|12274.86|12274.29|12274.29|12274.86|12274.86|12274.29|12274.29|0
1620287460000|2021-05-06 07:51:00|12274.54|12274.54|12274.16|12274.16|12274.54|12274.54|12274.16|12274.16|0
1620287470000|2021-05-06 07:51:10|12274.26|12274.26|12274.36|12274.36|12274.36|12274.36|12274.26|12274.26|0
1620287480000|2021-05-06 07:51:20|12274.45|12274.45|12274.45|12274.45|12274.45|12274.45|12274.45|12274.45|0
1620287500000|2021-05-06 07:51:40|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|0
1620287510000|2021-05-06 07:51:50|12273.57|12273.57|12273.57|12273.57|12273.57|12273.57|12273.57|12273.57|0
1620287520000|2021-05-06 07:52:00|12273.13|12273.13|12269.72|12269.72|12273.13|12273.13|12269.26|12269.26|0
1620287530000|2021-05-06 07:52:10|12270.04|12270.04|12270.38|12270.38|12270.38|12270.38|12270.04|12270.04|0
1620287540000|2021-05-06 07:52:20|12270.54|12270.54|12269.98|12269.98|12270.54|12270.54|12269.98|12269.98|0
1620287550000|2021-05-06 07:52:30|12269.48|12269.48|12267.15|12267.15|12269.48|12269.48|12267.15|12267.15|0
1620287560000|2021-05-06 07:52:40|12266.83|12266.83|12266.19|12266.19|12266.83|12266.83|12266.19|12266.19|0
1620287570000|2021-05-06 07:52:50|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|0
1620287580000|2021-05-06 07:53:00|12265.68|12265.68|12265.56|12265.56|12265.68|12265.68|12265.24|12265.24|0
1620287590000|2021-05-06 07:53:10|12266.05|12266.05|12265.7|12265.7|12266.22|12266.22|12265.7|12265.7|0
1620287600000|2021-05-06 07:53:20|12265.38|12265.38|12266.41|12266.41|12266.41|12266.41|12265.38|12265.38|0
1620287620000|2021-05-06 07:53:40|12266.77|12266.77|12265.97|12265.97|12266.77|12266.77|12265.97|12265.97|0
1620287630000|2021-05-06 07:53:50|12266.41|12266.41|12266.84|12266.84|12267.28|12267.28|12266.41|12266.41|0
1620287640000|2021-05-06 07:54:00|12265.83|12265.83|12265.54|12265.54|12266.16|12266.16|12265.54|12265.54|0
1620287650000|2021-05-06 07:54:10|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|0
1620287680000|2021-05-06 07:54:40|12265.61|12265.61|12265.61|12265.61|12265.61|12265.61|12265.61|12265.61|0
1620287690000|2021-05-06 07:54:50|12265.05|12265.05|12265.49|12265.49|12265.49|12265.49|12265.05|12265.05|0
1620287700000|2021-05-06 07:55:00|12265.68|12265.68|12265.8|12265.8|12265.8|12265.8|12265.68|12265.68|0
1620287720000|2021-05-06 07:55:20|12265.97|12265.97|12266.14|12266.14|12266.14|12266.14|12265.97|12265.97|0
1620287730000|2021-05-06 07:55:30|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|0
1620287740000|2021-05-06 07:55:40|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|0
1620287750000|2021-05-06 07:55:50|12267.24|12267.24|12266.94|12266.94|12267.24|12267.24|12266.94|12266.94|0
1620287760000|2021-05-06 07:56:00|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|0
1620287770000|2021-05-06 07:56:10|12266.11|12266.11|12265.04|12265.04|12266.26|12266.26|12264.43|12264.43|0
1620287780000|2021-05-06 07:56:20|12265.22|12265.22|12265.84|12265.84|12265.84|12265.84|12265.22|12265.22|0
1620287790000|2021-05-06 07:56:30|12266.64|12266.64|12267.74|12267.74|12267.91|12267.91|12266.64|12266.64|0
1620287800000|2021-05-06 07:56:40|12268.1|12268.1|12268.28|12268.28|12268.28|12268.28|12268.1|12268.1|0
1620287810000|2021-05-06 07:56:50|12268.52|12268.52|12268.08|12268.08|12268.52|12268.52|12268.08|12268.08|0
1620287820000|2021-05-06 07:57:00|12268.55|12268.55|12271.44|12271.44|12271.44|12271.44|12268.55|12268.55|0
1620287830000|2021-05-06 07:57:10|12271|12271|12271.6|12271.6|12271.6|12271.6|12271|12271|0
1620287840000|2021-05-06 07:57:20|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|0
1620287870000|2021-05-06 07:57:50|12271.52|12271.52|12271.52|12271.52|12271.52|12271.52|12271.52|12271.52|0
1620287880000|2021-05-06 07:58:00|12271.21|12271.21|12269.79|12269.79|12271.21|12271.21|12269.79|12269.79|0
1620287890000|2021-05-06 07:58:10|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|0
1620287910000|2021-05-06 07:58:30|12270.29|12270.29|12269.79|12269.79|12270.29|12270.29|12269.79|12269.79|0
1620287920000|2021-05-06 07:58:40|12269.61|12269.61|12266.13|12266.13|12269.61|12269.61|12266.13|12266.13|0
1620287930000|2021-05-06 07:58:50|12265.68|12265.68|12264.22|12264.22|12265.68|12265.68|12264.22|12264.22|0
1620287940000|2021-05-06 07:59:00|12264.05|12264.05|12263.75|12263.75|12264.05|12264.05|12263.75|12263.75|0
1620287950000|2021-05-06 07:59:10|12263.58|12263.58|12263.76|12263.76|12263.76|12263.76|12263.58|12263.58|0
1620287960000|2021-05-06 07:59:20|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|0
1620287990000|2021-05-06 07:59:50|12264.4|12264.4|12264.77|12264.77|12265.01|12265.01|12264.4|12264.4|0
1620288010000|2021-05-06 08:00:10|12265.33|12265.33|12266.13|12266.13|12266.13|12266.13|12265.33|12265.33|0
1620288020000|2021-05-06 08:00:20|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|0
1620288030000|2021-05-06 08:00:30|12266.65|12266.65|12266.65|12266.65|12266.65|12266.65|12266.65|12266.65|0
1620288040000|2021-05-06 08:00:40|12266.97|12266.97|12266.82|12266.82|12266.97|12266.97|12266.65|12266.65|0
1620288060000|2021-05-06 08:01:00|12266.99|12266.99|12271.78|12271.78|12271.78|12271.78|12266.99|12266.99|0
1620288080000|2021-05-06 08:01:20|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|0
1620288120000|2021-05-06 08:02:00|12272.85|12272.85|12272.95|12272.95|12272.95|12272.95|12272.85|12272.85|0
1620288140000|2021-05-06 08:02:20|12273.83|12273.83|12273.5|12273.5|12273.83|12273.83|12273.5|12273.5|0
1620288180000|2021-05-06 08:03:00|12273.33|12273.33|12272.35|12272.35|12273.96|12273.96|12272.35|12272.35|0
1620288190000|2021-05-06 08:03:10|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|0
1620288200000|2021-05-06 08:03:20|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|0
1620288210000|2021-05-06 08:03:30|12273.15|12273.15|12273.49|12273.49|12273.49|12273.49|12273.15|12273.15|0
1620288220000|2021-05-06 08:03:40|12272.81|12272.81|12273.07|12273.07|12273.07|12273.07|12272.81|12272.81|0
1620288240000|2021-05-06 08:04:00|12273.37|12273.37|12273.49|12273.49|12273.49|12273.49|12273.37|12273.37|0
1620288250000|2021-05-06 08:04:10|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|0
1620288260000|2021-05-06 08:04:20|12273.36|12273.36|12273.3|12273.3|12273.49|12273.49|12273.2|12273.2|0
1620288270000|2021-05-06 08:04:30|12272.92|12272.92|12273.55|12273.55|12273.55|12273.55|12272.92|12272.92|0
1620288280000|2021-05-06 08:04:40|12273.21|12273.21|12273.36|12273.36|12273.36|12273.36|12273.08|12273.08|0
1620288300000|2021-05-06 08:05:00|12274.3|12274.3|12276.89|12276.89|12276.89|12276.89|12274.3|12274.3|0
1620288310000|2021-05-06 08:05:10|12276.27|12276.27|12276.14|12276.14|12276.27|12276.27|12276.14|12276.14|0
1620288350000|2021-05-06 08:05:50|12277.08|12277.08|12279.13|12279.13|12279.13|12279.13|12277.08|12277.08|0
1620288360000|2021-05-06 08:06:00|12279.31|12279.31|12280.14|12280.14|12280.61|12280.61|12279.31|12279.31|0
1620288370000|2021-05-06 08:06:10|12280.47|12280.47|12284.71|12284.71|12284.71|12284.71|12280.47|12280.47|0
1620288380000|2021-05-06 08:06:20|12285.08|12285.08|12285.82|12285.82|12285.82|12285.82|12285.08|12285.08|0
1620288390000|2021-05-06 08:06:30|12285.56|12285.56|12285.56|12285.56|12285.56|12285.56|12285.56|12285.56|0
1620288400000|2021-05-06 08:06:40|12285.06|12285.06|12284.22|12284.22|12285.06|12285.06|12284.22|12284.22|0
1620288410000|2021-05-06 08:06:50|12284.69|12284.69|12288.75|12288.75|12288.75|12288.75|12284.69|12284.69|0
1620288420000|2021-05-06 08:07:00|12289.31|12289.31|12289.33|12289.33|12289.62|12289.62|12288.93|12288.93|0
1620288430000|2021-05-06 08:07:10|12289.14|12289.14|12289.15|12289.15|12289.15|12289.15|12288.84|12288.84|0
1620288440000|2021-05-06 08:07:20|12290.07|12290.07|12289.03|12289.03|12290.07|12290.07|12289.03|12289.03|0
1620288460000|2021-05-06 08:07:40|12289.46|12289.46|12288|12288|12289.46|12289.46|12287.86|12287.86|0
1620288470000|2021-05-06 08:07:50|12288.67|12288.67|12288.67|12288.67|12288.67|12288.67|12288.67|12288.67|0
1620288480000|2021-05-06 08:08:00|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|0
1620288490000|2021-05-06 08:08:10|12288.74|12288.74|12288|12288|12288.74|12288.74|12288|12288|0
1620288520000|2021-05-06 08:08:40|12289|12289|12289|12289|12289|12289|12289|12289|0
1620288530000|2021-05-06 08:08:50|12289.19|12289.19|12289|12289|12289.19|12289.19|12289|12289|0
1620288540000|2021-05-06 08:09:00|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|0
1620288550000|2021-05-06 08:09:10|12289.28|12289.28|12289.28|12289.28|12289.28|12289.28|12289.28|12289.28|0
1620288560000|2021-05-06 08:09:20|12289.11|12289.11|12289.13|12289.13|12289.13|12289.13|12288.69|12288.69|0
1620288570000|2021-05-06 08:09:30|12289.79|12289.79|12289.32|12289.32|12289.79|12289.79|12289.32|12289.32|0
1620288580000|2021-05-06 08:09:40|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|12288.99|0
1620288590000|2021-05-06 08:09:50|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|0
1620288610000|2021-05-06 08:10:10|12289.56|12289.56|12290.18|12290.18|12290.18|12290.18|12289.1|12289.1|0
1620288620000|2021-05-06 08:10:20|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|0
1620288630000|2021-05-06 08:10:30|12290.62|12290.62|12290.62|12290.62|12290.62|12290.62|12290.62|12290.62|0
1620288650000|2021-05-06 08:10:50|12290.96|12290.96|12290.96|12290.96|12290.96|12290.96|12290.96|12290.96|0
1620288670000|2021-05-06 08:11:10|12291.07|12291.07|12290.26|12290.26|12291.07|12291.07|12290.26|12290.26|0
1620288680000|2021-05-06 08:11:20|12289.97|12289.97|12289.82|12289.82|12289.97|12289.97|12289.82|12289.82|0
1620288690000|2021-05-06 08:11:30|12289.62|12289.62|12289.49|12289.49|12289.62|12289.62|12289.49|12289.49|0
1620288700000|2021-05-06 08:11:40|12289.17|12289.17|12287.87|12287.87|12289.17|12289.17|12287.87|12287.87|0
1620288720000|2021-05-06 08:12:00|12287.62|12287.62|12287.85|12287.85|12287.85|12287.85|12287.53|12287.53|0
1620288730000|2021-05-06 08:12:10|12287.74|12287.74|12287.36|12287.36|12288.09|12288.09|12287.21|12287.21|0
1620288740000|2021-05-06 08:12:20|12289.59|12289.59|12288.2|12288.2|12289.59|12289.59|12288.2|12288.2|0
1620288750000|2021-05-06 08:12:30|12288.64|12288.64|12288.96|12288.96|12288.96|12288.96|12288.64|12288.64|0
1620288770000|2021-05-06 08:12:50|12288.81|12288.81|12287.82|12287.82|12288.96|12288.96|12287.36|12287.36|0
1620288780000|2021-05-06 08:13:00|12288.32|12288.32|12288.32|12288.32|12288.44|12288.44|12288.15|12288.15|0
1620288790000|2021-05-06 08:13:10|12289.07|12289.07|12289.51|12289.51|12289.51|12289.51|12289.07|12289.07|0
1620288800000|2021-05-06 08:13:20|12289.15|12289.15|12288.95|12288.95|12289.39|12289.39|12288.95|12288.95|0
1620288810000|2021-05-06 08:13:30|12290.29|12290.29|12289.49|12289.49|12290.29|12290.29|12289.49|12289.49|0
1620288820000|2021-05-06 08:13:40|12289.64|12289.64|12290.39|12290.39|12290.39|12290.39|12289.64|12289.64|0
1620288830000|2021-05-06 08:13:50|12290.03|12290.03|12290.22|12290.22|12290.22|12290.22|12290.03|12290.03|0
1620288840000|2021-05-06 08:14:00|12290.62|12290.62|12290.81|12290.81|12290.81|12290.81|12290.62|12290.62|0
1620288850000|2021-05-06 08:14:10|12290.01|12290.01|12290.01|12290.01|12290.01|12290.01|12290.01|12290.01|0
1620288880000|2021-05-06 08:14:40|12289.92|12289.92|12290.24|12290.24|12290.24|12290.24|12289.92|12289.92|0
1620288890000|2021-05-06 08:14:50|12290.05|12290.05|12290.05|12290.05|12290.05|12290.05|12290.05|12290.05|0
1620288900000|2021-05-06 08:15:00|12290.72|12290.72|12291.33|12291.33|12291.33|12291.33|12290.72|12290.72|0
1620288910000|2021-05-06 08:15:10|12292.01|12292.01|12292.01|12292.01|12292.01|12292.01|12292.01|12292.01|0
1620288920000|2021-05-06 08:15:20|12291.57|12291.57|12290.03|12290.03|12291.57|12291.57|12290.03|12290.03|0
1620288930000|2021-05-06 08:15:30|12289.77|12289.77|12287.88|12287.88|12289.77|12289.77|12287.88|12287.88|0
1620288940000|2021-05-06 08:15:40|12287.8|12287.8|12285.68|12285.68|12287.8|12287.8|12285.68|12285.68|0
1620288960000|2021-05-06 08:16:00|12285.32|12285.32|12281.47|12281.47|12285.32|12285.32|12281.47|12281.47|0
1620288970000|2021-05-06 08:16:10|12281.94|12281.94|12281.49|12281.49|12281.94|12281.94|12281.49|12281.49|0
1620288980000|2021-05-06 08:16:20|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|0
1620289010000|2021-05-06 08:16:50|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|0
1620289020000|2021-05-06 08:17:00|12281.37|12281.37|12280.1|12280.1|12281.37|12281.37|12280.1|12280.1|0
1620289030000|2021-05-06 08:17:10|12280.54|12280.54|12282.13|12282.13|12282.24|12282.24|12280.54|12280.54|0
1620289040000|2021-05-06 08:17:20|12282.24|12282.24|12281.92|12281.92|12282.35|12282.35|12281.92|12281.92|0
1620289050000|2021-05-06 08:17:30|12282.42|12282.42|12282.92|12282.92|12282.92|12282.92|12282.42|12282.42|0
1620289060000|2021-05-06 08:17:40|12282.55|12282.55|12282.55|12282.55|12282.55|12282.55|12282.55|12282.55|0
1620289070000|2021-05-06 08:17:50|12283.36|12283.36|12283.21|12283.21|12283.36|12283.36|12283.21|12283.21|0
1620289090000|2021-05-06 08:18:10|12283.57|12283.57|12283.63|12283.63|12283.91|12283.91|12283.57|12283.57|0
1620289120000|2021-05-06 08:18:40|12283.99|12283.99|12283.99|12283.99|12283.99|12283.99|12283.99|12283.99|0
1620289130000|2021-05-06 08:18:50|12283.66|12283.66|12283.66|12283.66|12283.66|12283.66|12283.66|12283.66|0
1620289140000|2021-05-06 08:19:00|12283.32|12283.32|12283.58|12283.58|12283.58|12283.58|12283.25|12283.25|0
1620289150000|2021-05-06 08:19:10|12282.97|12282.97|12282.97|12282.97|12282.97|12282.97|12282.97|12282.97|0
1620289160000|2021-05-06 08:19:20|12283.29|12283.29|12283.98|12283.98|12283.98|12283.98|12283.28|12283.28|0
1620289190000|2021-05-06 08:19:50|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|0
1620289240000|2021-05-06 08:20:40|12284.6|12284.6|12284.6|12284.6|12284.6|12284.6|12284.6|12284.6|0
1620289260000|2021-05-06 08:21:00|12284.91|12284.91|12284.4|12284.4|12285.07|12285.07|12284.4|12284.4|0
1620289270000|2021-05-06 08:21:10|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|0
1620289280000|2021-05-06 08:21:20|12285.54|12285.54|12285.73|12285.73|12285.73|12285.73|12285.54|12285.54|0
1620289290000|2021-05-06 08:21:30|12285.97|12285.97|12287.24|12287.24|12287.24|12287.24|12285.97|12285.97|0
1620289310000|2021-05-06 08:21:50|12287.09|12287.09|12286.91|12286.91|12287.09|12287.09|12286.8|12286.8|0
1620289340000|2021-05-06 08:22:20|12289.24|12289.24|12288.16|12288.16|12289.5|12289.5|12288.16|12288.16|0
1620289360000|2021-05-06 08:22:40|12288.31|12288.31|12287.21|12287.21|12288.31|12288.31|12287.21|12287.21|0
1620289370000|2021-05-06 08:22:50|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|0
1620289380000|2021-05-06 08:23:00|12286.55|12286.55|12286.38|12286.38|12286.55|12286.55|12286.38|12286.38|0
1620289390000|2021-05-06 08:23:10|12286.02|12286.02|12285.15|12285.15|12286.02|12286.02|12285.15|12285.15|0
1620289410000|2021-05-06 08:23:30|12284.68|12284.68|12284.68|12284.68|12284.68|12284.68|12284.68|12284.68|0
1620289420000|2021-05-06 08:23:40|12284.5|12284.5|12284.14|12284.14|12284.5|12284.5|12284.14|12284.14|0
1620289440000|2021-05-06 08:24:00|12283.89|12283.89|12283.71|12283.71|12283.98|12283.98|12283.71|12283.71|0
1620289450000|2021-05-06 08:24:10|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|12283.96|0
1620289460000|2021-05-06 08:24:20|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|0
1620289470000|2021-05-06 08:24:30|12283.46|12283.46|12282.56|12282.56|12283.46|12283.46|12282.56|12282.56|0
1620289480000|2021-05-06 08:24:40|12282.43|12282.43|12282.67|12282.67|12282.67|12282.67|12282.23|12282.23|0
1620289490000|2021-05-06 08:24:50|12284.28|12284.28|12284.6|12284.6|12284.6|12284.6|12284.28|12284.28|0
1620289500000|2021-05-06 08:25:00|12284.53|12284.53|12284.53|12284.53|12284.53|12284.53|12284.53|12284.53|0
1620289510000|2021-05-06 08:25:10|12284.09|12284.09|12284.53|12284.53|12284.53|12284.53|12284.09|12284.09|0
1620289520000|2021-05-06 08:25:20|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|12283.73|0
1620289550000|2021-05-06 08:25:50|12282.93|12282.93|12282.46|12282.46|12282.93|12282.93|12282.46|12282.46|0
1620289560000|2021-05-06 08:26:00|12281.32|12281.32|12280.98|12280.98|12281.32|12281.32|12280.98|12280.98|0
1620289570000|2021-05-06 08:26:10|12281.28|12281.28|12281.38|12281.38|12281.57|12281.57|12281.13|12281.13|0
1620289580000|2021-05-06 08:26:20|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|0
1620289620000|2021-05-06 08:27:00|12281.6|12281.6|12280.93|12280.93|12281.6|12281.6|12280.93|12280.93|0
1620289650000|2021-05-06 08:27:30|12281.38|12281.38|12282.44|12282.44|12282.44|12282.44|12281.38|12281.38|0
1620289660000|2021-05-06 08:27:40|12283.12|12283.12|12283.61|12283.61|12283.61|12283.61|12283.12|12283.12|0
1620289670000|2021-05-06 08:27:50|12283.27|12283.27|12283.61|12283.61|12283.61|12283.61|12283.27|12283.27|0
1620289710000|2021-05-06 08:28:30|12283.93|12283.93|12284.71|12284.71|12284.71|12284.71|12283.93|12283.93|0
1620289720000|2021-05-06 08:28:40|12284.93|12284.93|12284.65|12284.65|12284.93|12284.93|12284.65|12284.65|0
1620289730000|2021-05-06 08:28:50|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|0
1620289760000|2021-05-06 08:29:20|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|0
1620289790000|2021-05-06 08:29:50|12285.26|12285.26|12285.26|12285.26|12285.26|12285.26|12285.26|12285.26|0
1620289800000|2021-05-06 08:30:00|12285.07|12285.07|12284.88|12284.88|12285.07|12285.07|12284.88|12284.88|0
1620289810000|2021-05-06 08:30:10|12284.59|12284.59|12284.39|12284.39|12284.59|12284.59|12284.39|12284.39|0
1620289830000|2021-05-06 08:30:30|12284.03|12284.03|12282.45|12282.45|12284.03|12284.03|12282.45|12282.45|0
1620289860000|2021-05-06 08:31:00|12282.13|12282.13|12282.18|12282.18|12282.18|12282.18|12282.05|12282.05|0
1620289870000|2021-05-06 08:31:10|12281.74|12281.74|12281.74|12281.74|12281.74|12281.74|12281.74|12281.74|0
1620289880000|2021-05-06 08:31:20|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|0
1620289890000|2021-05-06 08:31:30|12282.91|12282.91|12282.08|12282.08|12282.91|12282.91|12282.08|12282.08|0
1620289900000|2021-05-06 08:31:40|12282.6|12282.6|12281.52|12281.52|12282.6|12282.6|12281.52|12281.52|0
1620289910000|2021-05-06 08:31:50|12280.85|12280.85|12280.85|12280.85|12280.85|12280.85|12280.05|12280.05|0
1620289920000|2021-05-06 08:32:00|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|0
1620289930000|2021-05-06 08:32:10|12280.37|12280.37|12280.37|12280.37|12280.37|12280.37|12280.37|12280.37|0
1620289940000|2021-05-06 08:32:20|12280.03|12280.03|12279.76|12279.76|12280.03|12280.03|12279.76|12279.76|0
1620289950000|2021-05-06 08:32:30|12279.92|12279.92|12279.78|12279.78|12280.09|12280.09|12279.78|12279.78|0
1620289960000|2021-05-06 08:32:40|12279.64|12279.64|12279.72|12279.72|12279.72|12279.72|12279.49|12279.49|0
1620289970000|2021-05-06 08:32:50|12279.95|12279.95|12280.24|12280.24|12280.24|12280.24|12279.95|12279.95|0
1620289990000|2021-05-06 08:33:10|12280.12|12280.12|12280|12280|12280.12|12280.12|12280|12280|0
1620290000000|2021-05-06 08:33:20|12279.63|12279.63|12279.63|12279.63|12279.63|12279.63|12279.63|12279.63|0
1620290020000|2021-05-06 08:33:40|12279.31|12279.31|12279.31|12279.31|12279.45|12279.45|12279.31|12279.31|0
1620290040000|2021-05-06 08:34:00|12279.64|12279.64|12279.32|12279.32|12279.64|12279.64|12279.32|12279.32|0
1620290050000|2021-05-06 08:34:10|12279.17|12279.17|12279.17|12279.17|12279.17|12279.17|12279.17|12279.17|0
1620290070000|2021-05-06 08:34:30|12278.87|12278.87|12276.76|12276.76|12278.87|12278.87|12276.76|12276.76|0
1620290080000|2021-05-06 08:34:40|12276.44|12276.44|12276.27|12276.27|12276.44|12276.44|12276.27|12276.27|0
1620290090000|2021-05-06 08:34:50|12275.91|12275.91|12276.23|12276.23|12276.23|12276.23|12275.91|12275.91|0
1620290100000|2021-05-06 08:35:00|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|0
1620290110000|2021-05-06 08:35:10|12275.96|12275.96|12275.84|12275.84|12275.96|12275.96|12275.84|12275.84|0
1620290120000|2021-05-06 08:35:20|12276.51|12276.51|12276.95|12276.95|12276.95|12276.95|12276.51|12276.51|0
1620290140000|2021-05-06 08:35:40|12277.82|12277.82|12279.24|12279.24|12279.24|12279.24|12277.82|12277.82|0
1620290150000|2021-05-06 08:35:50|12279.68|12279.68|12280.12|12280.12|12280.12|12280.12|12279.68|12279.68|0
1620290160000|2021-05-06 08:36:00|12279.68|12279.68|12279.51|12279.51|12279.68|12279.68|12279.51|12279.51|0
1620290170000|2021-05-06 08:36:10|12279.15|12279.15|12279.59|12279.59|12279.59|12279.59|12278.71|12278.71|0
1620290200000|2021-05-06 08:36:40|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|0
1620290220000|2021-05-06 08:37:00|12279.02|12279.02|12279.31|12279.31|12279.31|12279.31|12279.02|12279.02|0
1620290230000|2021-05-06 08:37:10|12278.84|12278.84|12278.6|12278.6|12278.84|12278.84|12278.37|12278.37|0
1620290240000|2021-05-06 08:37:20|12278.16|12278.16|12277.5|12277.5|12278.23|12278.23|12277.5|12277.5|0
1620290250000|2021-05-06 08:37:30|12277.14|12277.14|12276.93|12276.93|12277.14|12277.14|12276.48|12276.48|0
1620290260000|2021-05-06 08:37:40|12277.08|12277.08|12277.34|12277.34|12277.34|12277.34|12276.76|12276.76|0
1620290270000|2021-05-06 08:37:50|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|0
1620290280000|2021-05-06 08:38:00|12276.69|12276.69|12275.76|12275.76|12276.83|12276.83|12275.76|12275.76|0
1620290290000|2021-05-06 08:38:10|12275.95|12275.95|12276.95|12276.95|12276.95|12276.95|12275.95|12275.95|0
1620290300000|2021-05-06 08:38:20|12277.4|12277.4|12279.16|12279.16|12279.16|12279.16|12277.4|12277.4|0
1620290310000|2021-05-06 08:38:30|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|0
1620290330000|2021-05-06 08:38:50|12279.88|12279.88|12280.25|12280.25|12280.25|12280.25|12279.88|12279.88|0
1620290340000|2021-05-06 08:39:00|12280.41|12280.41|12281.15|12281.15|12281.15|12281.15|12280.41|12280.41|0
1620290350000|2021-05-06 08:39:10|12280.99|12280.99|12280.66|12280.66|12280.99|12280.99|12280.66|12280.66|0
1620290370000|2021-05-06 08:39:30|12279.78|12279.78|12279.71|12279.71|12279.78|12279.78|12279.71|12279.71|0
1620290400000|2021-05-06 08:40:00|12279.91|12279.91|12280.43|12280.43|12280.43|12280.43|12279.91|12279.91|0
1620290410000|2021-05-06 08:40:10|12280.6|12280.6|12280.52|12280.52|12280.6|12280.6|12280.52|12280.52|0
1620290430000|2021-05-06 08:40:30|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|0
1620290440000|2021-05-06 08:40:40|12280.87|12280.87|12280.87|12280.87|12280.87|12280.87|12280.87|12280.87|0
1620290460000|2021-05-06 08:41:00|12280.44|12280.44|12279.76|12279.76|12281.31|12281.31|12279.76|12279.76|0
1620290470000|2021-05-06 08:41:10|12278.82|12278.82|12276.98|12276.98|12278.82|12278.82|12276.98|12276.98|0
1620290520000|2021-05-06 08:42:00|12277.3|12277.3|12276.86|12276.86|12277.3|12277.3|12276.86|12276.86|0
1620290530000|2021-05-06 08:42:10|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|0
1620290540000|2021-05-06 08:42:20|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|0
1620290580000|2021-05-06 08:43:00|12277.21|12277.21|12277.21|12277.21|12277.21|12277.21|12277.21|12277.21|0
1620290590000|2021-05-06 08:43:10|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|0
1620290600000|2021-05-06 08:43:20|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|0
1620290610000|2021-05-06 08:43:30|12277.61|12277.61|12276.78|12276.78|12277.61|12277.61|12276.78|12276.78|0
1620290630000|2021-05-06 08:43:50|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|0
1620290670000|2021-05-06 08:44:30|12275.18|12275.18|12274.71|12274.71|12275.18|12275.18|12274.71|12274.71|0
1620290680000|2021-05-06 08:44:40|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|0
1620290710000|2021-05-06 08:45:10|12274.85|12274.85|12274.77|12274.77|12275.17|12275.17|12274.77|12274.77|0
1620290720000|2021-05-06 08:45:20|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|0
1620290730000|2021-05-06 08:45:30|12274.53|12274.53|12271.79|12271.79|12274.53|12274.53|12271.79|12271.79|0
1620290740000|2021-05-06 08:45:40|12271.57|12271.57|12271.25|12271.25|12271.57|12271.57|12271.25|12271.25|0
1620290760000|2021-05-06 08:46:00|12271.07|12271.07|12270.2|12270.2|12271.07|12271.07|12270.2|12270.2|0
1620290770000|2021-05-06 08:46:10|12269.83|12269.83|12268.77|12268.77|12269.83|12269.83|12268.77|12268.77|0
1620290810000|2021-05-06 08:46:50|12269.44|12269.44|12269.22|12269.22|12269.44|12269.44|12268.77|12268.77|0
1620290820000|2021-05-06 08:47:00|12268.98|12268.98|12268.98|12268.98|12268.98|12268.98|12268.98|12268.98|0
1620290830000|2021-05-06 08:47:10|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|0
1620290840000|2021-05-06 08:47:20|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|12270.05|12270.05|0
1620290850000|2021-05-06 08:47:30|12270.05|12270.05|12269.39|12269.39|12270.05|12270.05|12269.39|12269.39|0
1620290860000|2021-05-06 08:47:40|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|0
1620290880000|2021-05-06 08:48:00|12269.01|12269.01|12269.35|12269.35|12269.35|12269.35|12269.01|12269.01|0
1620290890000|2021-05-06 08:48:10|12268.19|12268.19|12268.19|12268.19|12268.19|12268.19|12268.19|12268.19|0
1620290900000|2021-05-06 08:48:20|12267.81|12267.81|12267.34|12267.34|12267.81|12267.81|12267.34|12267.34|0
1620290910000|2021-05-06 08:48:30|12267.2|12267.2|12267.39|12267.39|12267.39|12267.39|12267.2|12267.2|0
1620290930000|2021-05-06 08:48:50|12268.06|12268.06|12267.56|12267.56|12268.06|12268.06|12267.56|12267.56|0
1620290940000|2021-05-06 08:49:00|12267.75|12267.75|12267.75|12267.75|12267.75|12267.75|12267.75|12267.75|0
1620290950000|2021-05-06 08:49:10|12268.05|12268.05|12268.05|12268.05|12268.05|12268.05|12268.05|12268.05|0
1620290960000|2021-05-06 08:49:20|12268.41|12268.41|12268.77|12268.77|12268.77|12268.77|12268.41|12268.41|0
1620290980000|2021-05-06 08:49:40|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|0
1620290990000|2021-05-06 08:49:50|12267.96|12267.96|12268.15|12268.15|12268.15|12268.15|12267.96|12267.96|0
1620291000000|2021-05-06 08:50:00|12268.46|12268.46|12267.34|12267.34|12268.46|12268.46|12267.34|12267.34|0
1620291020000|2021-05-06 08:50:20|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|0
1620291030000|2021-05-06 08:50:30|12267.2|12267.2|12267.29|12267.29|12267.29|12267.29|12267.1|12267.1|0
1620291070000|2021-05-06 08:51:10|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|0
1620291080000|2021-05-06 08:51:20|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|0
1620291090000|2021-05-06 08:51:30|12266.73|12266.73|12267.05|12267.05|12267.05|12267.05|12266.73|12266.73|0
1620291110000|2021-05-06 08:51:50|12267.36|12267.36|12266.98|12266.98|12267.36|12267.36|12266.98|12266.98|0
1620291140000|2021-05-06 08:52:20|12266.18|12266.18|12266.86|12266.86|12266.86|12266.86|12265.1|12265.1|0
1620291160000|2021-05-06 08:52:40|12266.72|12266.72|12266.42|12266.42|12266.86|12266.86|12266.42|12266.42|0
1620291190000|2021-05-06 08:53:10|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|0
1620291200000|2021-05-06 08:53:20|12265.5|12265.5|12265.14|12265.14|12265.5|12265.5|12265.14|12265.14|0
1620291210000|2021-05-06 08:53:30|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|0
1620291220000|2021-05-06 08:53:40|12265.21|12265.21|12264.6|12264.6|12265.21|12265.21|12264.6|12264.6|0
1620291230000|2021-05-06 08:53:50|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1620291240000|2021-05-06 08:54:00|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|12265.34|0
1620291250000|2021-05-06 08:54:10|12265.64|12265.64|12266.1|12266.1|12266.1|12266.1|12265.64|12265.64|0
1620291260000|2021-05-06 08:54:20|12265.74|12265.74|12265.34|12265.34|12265.74|12265.74|12265.34|12265.34|0
1620291270000|2021-05-06 08:54:30|12266.22|12266.22|12266.1|12266.1|12266.22|12266.22|12266.1|12266.1|0
1620291280000|2021-05-06 08:54:40|12265.63|12265.63|12265.39|12265.39|12265.63|12265.63|12265.39|12265.39|0
1620291290000|2021-05-06 08:54:50|12265.68|12265.68|12265.55|12265.55|12265.68|12265.68|12265.55|12265.55|0
1620291300000|2021-05-06 08:55:00|12265.22|12265.22|12265.38|12265.38|12265.38|12265.38|12265.22|12265.22|0
1620291310000|2021-05-06 08:55:10|12264.94|12264.94|12265.5|12265.5|12265.5|12265.5|12264.82|12264.82|0
1620291330000|2021-05-06 08:55:30|12265.67|12265.67|12266.38|12266.38|12266.38|12266.38|12265.67|12265.67|0
1620291340000|2021-05-06 08:55:40|12266.27|12266.27|12266.81|12266.81|12266.81|12266.81|12266.27|12266.27|0
1620291350000|2021-05-06 08:55:50|12265.2|12265.2|12264.69|12264.69|12265.2|12265.2|12264.69|12264.69|0
1620291360000|2021-05-06 08:56:00|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|0
1620291370000|2021-05-06 08:56:10|12264.57|12264.57|12265.32|12265.32|12265.32|12265.32|12264.57|12264.57|0
1620291380000|2021-05-06 08:56:20|12265.21|12265.21|12265.21|12265.21|12265.21|12265.21|12265.21|12265.21|0
1620291410000|2021-05-06 08:56:50|12264.77|12264.77|12265.47|12265.47|12265.47|12265.47|12264.57|12264.57|0
1620291420000|2021-05-06 08:57:00|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|0
1620291430000|2021-05-06 08:57:10|12265.92|12265.92|12266.14|12266.14|12266.14|12266.14|12265.92|12265.92|0
1620291460000|2021-05-06 08:57:40|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|12266.31|12266.31|0
1620291470000|2021-05-06 08:57:50|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|0
1620291490000|2021-05-06 08:58:10|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|0
1620291500000|2021-05-06 08:58:20|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|0
1620291530000|2021-05-06 08:58:50|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|0
1620291550000|2021-05-06 08:59:10|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|0
1620291570000|2021-05-06 08:59:30|12266.78|12266.78|12266.89|12266.89|12266.89|12266.89|12266.78|12266.78|0
1620291590000|2021-05-06 08:59:50|12267.08|12267.08|12267.08|12267.08|12267.44|12267.44|12267.08|12267.08|0
1620291600000|2021-05-06 09:00:00|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|0
1620291610000|2021-05-06 09:00:10|12267.38|12267.38|12266.65|12266.65|12267.38|12267.38|12266.65|12266.65|0
1620291620000|2021-05-06 09:00:20|12267.59|12267.59|12268.39|12268.39|12268.39|12268.39|12267.59|12267.59|0
1620291630000|2021-05-06 09:00:30|12268.83|12268.83|12268.39|12268.39|12268.83|12268.83|12268.39|12268.39|0
1620291640000|2021-05-06 09:00:40|12267.95|12267.95|12267.73|12267.73|12267.95|12267.95|12267.73|12267.73|0
1620291660000|2021-05-06 09:01:00|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|0
1620291680000|2021-05-06 09:01:20|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|0
1620291690000|2021-05-06 09:01:30|12267.64|12267.64|12267.99|12267.99|12268.38|12268.38|12267.14|12267.14|0
1620291700000|2021-05-06 09:01:40|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1620291710000|2021-05-06 09:01:50|12267.8|12267.8|12268.22|12268.22|12268.36|12268.36|12267.8|12267.8|0
1620291720000|2021-05-06 09:02:00|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|0
1620291730000|2021-05-06 09:02:10|12269.21|12269.21|12269.05|12269.05|12269.38|12269.38|12269.05|12269.05|0
1620291740000|2021-05-06 09:02:20|12269.13|12269.13|12268.75|12268.75|12269.13|12269.13|12268.75|12268.75|0
1620291750000|2021-05-06 09:02:30|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|0
1620291760000|2021-05-06 09:02:40|12268.63|12268.63|12268.78|12268.78|12268.78|12268.78|12268.63|12268.63|0
1620291770000|2021-05-06 09:02:50|12268.63|12268.63|12268.48|12268.48|12268.63|12268.63|12268.48|12268.48|0
1620291780000|2021-05-06 09:03:00|12267.82|12267.82|12267.82|12267.82|12267.82|12267.82|12267.82|12267.82|0
1620291790000|2021-05-06 09:03:10|12269.13|12269.13|12270.1|12270.1|12270.1|12270.1|12269.13|12269.13|0
1620291800000|2021-05-06 09:03:20|12269.77|12269.77|12270.9|12270.9|12270.9|12270.9|12269.77|12269.77|0
1620291810000|2021-05-06 09:03:30|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|0
1620291820000|2021-05-06 09:03:40|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|0
1620291840000|2021-05-06 09:04:00|12271.06|12271.06|12270.44|12270.44|12271.06|12271.06|12270.25|12270.25|0
1620291850000|2021-05-06 09:04:10|12271.11|12271.11|12271.05|12271.05|12271.11|12271.11|12270.61|12270.61|0
1620291860000|2021-05-06 09:04:20|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|0
1620291870000|2021-05-06 09:04:30|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|0
1620291890000|2021-05-06 09:04:50|12270.18|12270.18|12269.95|12269.95|12270.18|12270.18|12269.95|12269.95|0
1620291920000|2021-05-06 09:05:20|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|0
1620291930000|2021-05-06 09:05:30|12269.65|12269.65|12269.65|12269.65|12269.65|12269.65|12269.47|12269.47|0
1620291940000|2021-05-06 09:05:40|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|0
1620291950000|2021-05-06 09:05:50|12269.41|12269.41|12269.4|12269.4|12269.41|12269.41|12269.21|12269.21|0
1620291960000|2021-05-06 09:06:00|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|0
1620291970000|2021-05-06 09:06:10|12269.14|12269.14|12269.33|12269.33|12269.33|12269.33|12269.14|12269.14|0
1620291980000|2021-05-06 09:06:20|12269.52|12269.52|12269.08|12269.08|12269.52|12269.52|12269.08|12269.08|0
1620291990000|2021-05-06 09:06:30|12268.9|12268.9|12269.31|12269.31|12269.46|12269.46|12268.56|12268.56|0
1620292000000|2021-05-06 09:06:40|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|0
1620292010000|2021-05-06 09:06:50|12269.01|12269.01|12268.57|12268.57|12269.01|12269.01|12268.57|12268.57|0
1620292030000|2021-05-06 09:07:10|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|0
1620292050000|2021-05-06 09:07:30|12268.94|12268.94|12268.94|12268.94|12268.94|12268.94|12268.94|12268.94|0
1620292060000|2021-05-06 09:07:40|12269.26|12269.26|12269.59|12269.59|12269.59|12269.59|12269.26|12269.26|0
1620292070000|2021-05-06 09:07:50|12270.93|12270.93|12271.37|12271.37|12271.37|12271.37|12270.93|12270.93|0
1620292080000|2021-05-06 09:08:00|12271.71|12271.71|12271.71|12271.71|12271.71|12271.71|12271.71|12271.71|0
1620292090000|2021-05-06 09:08:10|12272.18|12272.18|12272.79|12272.79|12272.79|12272.79|12272.18|12272.18|0
1620292100000|2021-05-06 09:08:20|12273.41|12273.41|12273.89|12273.89|12273.89|12273.89|12272.94|12272.94|0
1620292110000|2021-05-06 09:08:30|12274.01|12274.01|12273.78|12273.78|12274.01|12274.01|12273.54|12273.54|0
1620292120000|2021-05-06 09:08:40|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|0
1620292140000|2021-05-06 09:09:00|12273.93|12273.93|12273.56|12273.56|12273.93|12273.93|12273.56|12273.56|0
1620292150000|2021-05-06 09:09:10|12273.13|12273.13|12273.13|12273.13|12273.13|12273.13|12273.13|12273.13|0
1620292160000|2021-05-06 09:09:20|12273.32|12273.32|12274.73|12274.73|12274.73|12274.73|12273.32|12273.32|0
1620292170000|2021-05-06 09:09:30|12274.9|12274.9|12274.75|12274.75|12274.9|12274.9|12274.75|12274.75|0
1620292180000|2021-05-06 09:09:40|12274.61|12274.61|12275.24|12275.24|12275.88|12275.88|12274.61|12274.61|0
1620292200000|2021-05-06 09:10:00|12274.77|12274.77|12272.37|12272.37|12274.77|12274.77|12272.37|12272.37|0
1620292210000|2021-05-06 09:10:10|12272.05|12272.05|12272.6|12272.6|12272.77|12272.77|12272.05|12272.05|0
1620292220000|2021-05-06 09:10:20|12272.77|12272.77|12272.77|12272.77|12272.77|12272.77|12272.77|12272.77|0
1620292230000|2021-05-06 09:10:30|12271.97|12271.97|12271.97|12271.97|12271.97|12271.97|12271.97|12271.97|0
1620292250000|2021-05-06 09:10:50|12272.29|12272.29|12272.58|12272.58|12272.69|12272.69|12272.29|12272.29|0
1620292260000|2021-05-06 09:11:00|12272.11|12272.11|12273.7|12273.7|12273.77|12273.77|12271.99|12271.99|0
1620292270000|2021-05-06 09:11:10|12274.04|12274.04|12274.91|12274.91|12274.91|12274.91|12274.04|12274.04|0
1620292280000|2021-05-06 09:11:20|12274.98|12274.98|12274.73|12274.73|12274.98|12274.98|12274.73|12274.73|0
1620292320000|2021-05-06 09:12:00|12275.19|12275.19|12275.97|12275.97|12275.97|12275.97|12275.19|12275.19|0
1620292350000|2021-05-06 09:12:30|12276.13|12276.13|12275.18|12275.18|12276.13|12276.13|12275.18|12275.18|0
1620292360000|2021-05-06 09:12:40|12274.88|12274.88|12275.05|12275.05|12275.05|12275.05|12274.88|12274.88|0
1620292370000|2021-05-06 09:12:50|12274.88|12274.88|12274.08|12274.08|12274.88|12274.88|12274.08|12274.08|0
1620292380000|2021-05-06 09:13:00|12273.91|12273.91|12273.67|12273.67|12273.91|12273.91|12273.67|12273.67|0
1620292400000|2021-05-06 09:13:20|12274.28|12274.28|12274.28|12274.28|12274.45|12274.45|12274.28|12274.28|0
1620292410000|2021-05-06 09:13:30|12273.92|12273.92|12273.45|12273.45|12273.92|12273.92|12273.45|12273.45|0
1620292420000|2021-05-06 09:13:40|12273.29|12273.29|12272.69|12272.69|12273.29|12273.29|12272.69|12272.69|0
1620292430000|2021-05-06 09:13:50|12272.37|12272.37|12270.13|12270.13|12272.37|12272.37|12270.13|12270.13|0
1620292440000|2021-05-06 09:14:00|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|0
1620292450000|2021-05-06 09:14:10|12270|12270|12270|12270|12270|12270|12270|12270|0
1620292460000|2021-05-06 09:14:20|12269.78|12269.78|12269.72|12269.72|12269.78|12269.78|12269.12|12269.12|0
1620292470000|2021-05-06 09:14:30|12269.88|12269.88|12268.83|12268.83|12269.88|12269.88|12268.83|12268.83|0
1620292480000|2021-05-06 09:14:40|12268.93|12268.93|12268.76|12268.76|12268.93|12268.93|12268.76|12268.76|0
1620292490000|2021-05-06 09:14:50|12268.61|12268.61|12268.8|12268.8|12268.8|12268.8|12268.61|12268.61|0
1620292500000|2021-05-06 09:15:00|12268.95|12268.95|12268.3|12268.3|12269.35|12269.35|12268.11|12268.11|0
1620292510000|2021-05-06 09:15:10|12267.97|12267.97|12268.38|12268.38|12268.38|12268.38|12267.97|12267.97|0
1620292520000|2021-05-06 09:15:20|12268.68|12268.68|12269.23|12269.23|12269.23|12269.23|12268.68|12268.68|0
1620292530000|2021-05-06 09:15:30|12269.03|12269.03|12269.35|12269.35|12269.35|12269.35|12269.03|12269.03|0
1620292540000|2021-05-06 09:15:40|12268.78|12268.78|12268.49|12268.49|12268.78|12268.78|12268.49|12268.49|0
1620292550000|2021-05-06 09:15:50|12268.17|12268.17|12264.18|12264.18|12268.17|12268.17|12264.1|12264.1|0
1620292560000|2021-05-06 09:16:00|12263.82|12263.82|12264.74|12264.74|12265.2|12265.2|12263.82|12263.82|0
1620292570000|2021-05-06 09:16:10|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|0
1620292580000|2021-05-06 09:16:20|12264.79|12264.79|12264.55|12264.55|12264.79|12264.79|12264.55|12264.55|0
1620292590000|2021-05-06 09:16:30|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|0
1620292600000|2021-05-06 09:16:40|12264.47|12264.47|12264.55|12264.55|12264.55|12264.55|12264.47|12264.47|0
1620292610000|2021-05-06 09:16:50|12264.39|12264.39|12263.43|12263.43|12264.39|12264.39|12263.43|12263.43|0
1620292620000|2021-05-06 09:17:00|12263.55|12263.55|12263.4|12263.4|12263.55|12263.55|12263.4|12263.4|0
1620292630000|2021-05-06 09:17:10|12263.26|12263.26|12263.26|12263.26|12263.26|12263.26|12263.26|12263.26|0
1620292640000|2021-05-06 09:17:20|12263.65|12263.65|12264.42|12264.42|12264.42|12264.42|12263.65|12263.65|0
1620292670000|2021-05-06 09:17:50|12263.95|12263.95|12263.95|12263.95|12263.95|12263.95|12263.95|12263.95|0
1620292680000|2021-05-06 09:18:00|12264.33|12264.33|12264.33|12264.33|12264.33|12264.33|12264.33|12264.33|0
1620292690000|2021-05-06 09:18:10|12264.16|12264.16|12264.16|12264.16|12264.16|12264.16|12264.16|12264.16|0
1620292700000|2021-05-06 09:18:20|12264.54|12264.54|12264.88|12264.88|12264.88|12264.88|12264.54|12264.54|0
1620292720000|2021-05-06 09:18:40|12264.5|12264.5|12264.06|12264.06|12264.5|12264.5|12264.06|12264.06|0
1620292740000|2021-05-06 09:19:00|12264.23|12264.23|12264.23|12264.23|12264.23|12264.23|12264.23|12264.23|0
1620292770000|2021-05-06 09:19:30|12263.79|12263.79|12263.34|12263.34|12263.79|12263.79|12263.18|12263.18|0
1620292790000|2021-05-06 09:19:50|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|0
1620292800000|2021-05-06 09:20:00|12263.85|12263.85|12263.6|12263.6|12264.05|12264.05|12263.38|12263.38|0
1620292810000|2021-05-06 09:20:10|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|0
1620292820000|2021-05-06 09:20:20|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|0
1620292840000|2021-05-06 09:20:40|12263.4|12263.4|12263.4|12263.4|12263.4|12263.4|12263.4|12263.4|0
1620292850000|2021-05-06 09:20:50|12263.73|12263.73|12263.61|12263.61|12263.73|12263.73|12262.85|12262.85|0
1620292860000|2021-05-06 09:21:00|12264.41|12264.41|12264.04|12264.04|12264.41|12264.41|12263.22|12263.22|0
1620292890000|2021-05-06 09:21:30|12264.19|12264.19|12264.19|12264.19|12264.19|12264.19|12264.19|12264.19|0
1620292910000|2021-05-06 09:21:50|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|0
1620292920000|2021-05-06 09:22:00|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|0
1620292930000|2021-05-06 09:22:10|12264.65|12264.65|12264.29|12264.29|12264.65|12264.65|12264.29|12264.29|0
1620292940000|2021-05-06 09:22:20|12265.89|12265.89|12266.48|12266.48|12266.48|12266.48|12265.89|12265.89|0
1620292950000|2021-05-06 09:22:30|12266.52|12266.52|12266.98|12266.98|12266.98|12266.98|12266.52|12266.52|0
1620292960000|2021-05-06 09:22:40|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|0
1620292980000|2021-05-06 09:23:00|12266.41|12266.41|12267.75|12267.75|12267.75|12267.75|12266.41|12266.41|0
1620292990000|2021-05-06 09:23:10|12268.05|12268.05|12268.33|12268.33|12268.39|12268.39|12268.05|12268.05|0
1620293000000|2021-05-06 09:23:20|12268.17|12268.17|12268.77|12268.77|12268.77|12268.77|12268.17|12268.17|0
1620293010000|2021-05-06 09:23:30|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|0
1620293020000|2021-05-06 09:23:40|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|0
1620293030000|2021-05-06 09:23:50|12268.66|12268.66|12269|12269|12269|12269|12268.66|12268.66|0
1620293050000|2021-05-06 09:24:10|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|0
1620293060000|2021-05-06 09:24:20|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|0
1620293070000|2021-05-06 09:24:30|12268.46|12268.46|12269.31|12269.31|12269.48|12269.48|12268.46|12268.46|0
1620293090000|2021-05-06 09:24:50|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|0
1620293110000|2021-05-06 09:25:10|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|0
1620293140000|2021-05-06 09:25:40|12269.7|12269.7|12269.41|12269.41|12269.7|12269.7|12269.41|12269.41|0
1620293160000|2021-05-06 09:26:00|12268.97|12268.97|12269.77|12269.77|12269.77|12269.77|12268.97|12268.97|0
1620293170000|2021-05-06 09:26:10|12269.55|12269.55|12270.37|12270.37|12270.37|12270.37|12269.55|12269.55|0
1620293210000|2021-05-06 09:26:50|12270.7|12270.7|12270.77|12270.77|12270.77|12270.77|12270.7|12270.7|0
1620293230000|2021-05-06 09:27:10|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|0
1620293240000|2021-05-06 09:27:20|12271.29|12271.29|12271.58|12271.58|12271.58|12271.58|12271.29|12271.29|0
1620293270000|2021-05-06 09:27:50|12271.47|12271.47|12271.81|12271.81|12271.81|12271.81|12271.47|12271.47|0
1620293310000|2021-05-06 09:28:30|12271.99|12271.99|12275.41|12275.41|12275.41|12275.41|12271.99|12271.99|0
1620293330000|2021-05-06 09:28:50|12276.75|12276.75|12276.99|12276.99|12277.17|12277.17|12276.75|12276.75|0
1620293340000|2021-05-06 09:29:00|12277.57|12277.57|12277.51|12277.51|12277.96|12277.96|12277.51|12277.51|0
1620293350000|2021-05-06 09:29:10|12277.07|12277.07|12275.73|12275.73|12277.07|12277.07|12275.73|12275.73|0
1620293360000|2021-05-06 09:29:20|12274.93|12274.93|12275.25|12275.25|12275.25|12275.25|12274.93|12274.93|0
1620293380000|2021-05-06 09:29:40|12275.49|12275.49|12275.66|12275.66|12275.66|12275.66|12275.49|12275.49|0
1620293390000|2021-05-06 09:29:50|12276.1|12276.1|12277.54|12277.54|12277.54|12277.54|12276.1|12276.1|0
1620293400000|2021-05-06 09:30:00|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.16|12277.16|0
1620293410000|2021-05-06 09:30:10|12277.67|12277.67|12275.95|12275.95|12277.67|12277.67|12275.95|12275.95|0
1620293420000|2021-05-06 09:30:20|12275.59|12275.59|12275.59|12275.59|12275.59|12275.59|12275.15|12275.15|0
1620293430000|2021-05-06 09:30:30|12276.06|12276.06|12276.06|12276.06|12276.06|12276.06|12276.06|12276.06|0
1620293450000|2021-05-06 09:30:50|12275.74|12275.74|12275.85|12275.85|12275.85|12275.85|12275.74|12275.74|0
1620293460000|2021-05-06 09:31:00|12274.06|12274.06|12271.55|12271.55|12274.06|12274.06|12271.35|12271.35|0
1620293470000|2021-05-06 09:31:10|12271.2|12271.2|12270.75|12270.75|12271.2|12271.2|12270.75|12270.75|0
1620293480000|2021-05-06 09:31:20|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|0
1620293490000|2021-05-06 09:31:30|12269.87|12269.87|12269.5|12269.5|12270.3|12270.3|12269.5|12269.5|0
1620293510000|2021-05-06 09:31:50|12269.38|12269.38|12269.11|12269.11|12269.57|12269.57|12269.11|12269.11|0
1620293530000|2021-05-06 09:32:10|12268.81|12268.81|12268.73|12268.73|12268.81|12268.81|12268.73|12268.73|0
1620293560000|2021-05-06 09:32:40|12268.89|12268.89|12268.89|12268.89|12268.89|12268.89|12268.89|12268.89|0
1620293570000|2021-05-06 09:32:50|12269.03|12269.03|12269.9|12269.9|12269.9|12269.9|12269.03|12269.03|0
1620293580000|2021-05-06 09:33:00|12269.74|12269.74|12269.1|12269.1|12269.93|12269.93|12269.1|12269.1|0
1620293590000|2021-05-06 09:33:10|12268.93|12268.93|12270.22|12270.22|12270.22|12270.22|12268.64|12268.64|0
1620293610000|2021-05-06 09:33:30|12269.93|12269.93|12269.93|12269.93|12269.93|12269.93|12269.93|12269.93|0
1620293620000|2021-05-06 09:33:40|12270.12|12270.12|12270.12|12270.12|12270.12|12270.12|12270.12|12270.12|0
1620293630000|2021-05-06 09:33:50|12270.56|12270.56|12271.09|12271.09|12271.09|12271.09|12270.56|12270.56|0
1620293650000|2021-05-06 09:34:10|12271.39|12271.39|12270.63|12270.63|12271.39|12271.39|12270.63|12270.63|0
1620293680000|2021-05-06 09:34:40|12271.01|12271.01|12271.46|12271.46|12271.46|12271.46|12271.01|12271.01|0
1620293690000|2021-05-06 09:34:50|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|0
1620293700000|2021-05-06 09:35:00|12271.68|12271.68|12271.52|12271.52|12271.68|12271.68|12271.52|12271.52|0
1620293710000|2021-05-06 09:35:10|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|0
1620293720000|2021-05-06 09:35:20|12270.48|12270.48|12270.48|12270.48|12270.48|12270.48|12270.48|12270.48|0
1620293730000|2021-05-06 09:35:30|12270.1|12270.1|12270.48|12270.48|12270.48|12270.48|12270.1|12270.1|0
1620293740000|2021-05-06 09:35:40|12270.16|12270.16|12270|12270|12270.16|12270.16|12270|12270|0
1620293760000|2021-05-06 09:36:00|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|0
1620293770000|2021-05-06 09:36:10|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|0
1620293790000|2021-05-06 09:36:30|12270.93|12270.93|12270.61|12270.61|12270.93|12270.93|12270.49|12270.49|0
1620293820000|2021-05-06 09:37:00|12270.92|12270.92|12270.91|12270.91|12271.07|12271.07|12270.91|12270.91|0
1620293840000|2021-05-06 09:37:20|12271.71|12271.71|12271.59|12271.59|12271.71|12271.71|12271.59|12271.59|0
1620293850000|2021-05-06 09:37:30|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|0
1620293860000|2021-05-06 09:37:40|12270.06|12270.06|12270.42|12270.42|12270.42|12270.42|12270.06|12270.06|0
1620293880000|2021-05-06 09:38:00|12270.28|12270.28|12269.88|12269.88|12270.28|12270.28|12269.79|12269.79|0
1620293890000|2021-05-06 09:38:10|12270.13|12270.13|12270.1|12270.1|12270.37|12270.37|12269.21|12269.21|0
1620293910000|2021-05-06 09:38:30|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|0
1620293920000|2021-05-06 09:38:40|12269.64|12269.64|12269.64|12269.64|12269.64|12269.64|12269.64|12269.64|0
1620293940000|2021-05-06 09:39:00|12268.76|12268.76|12268.76|12268.76|12268.76|12268.76|12268.76|12268.76|0
1620293950000|2021-05-06 09:39:10|12269.13|12269.13|12269.76|12269.76|12269.76|12269.76|12269.13|12269.13|0
1620293970000|2021-05-06 09:39:30|12269.57|12269.57|12270.08|12270.08|12270.08|12270.08|12269.57|12269.57|0
1620293980000|2021-05-06 09:39:40|12269.91|12269.91|12272.17|12272.17|12272.17|12272.17|12269.91|12269.91|0
1620294000000|2021-05-06 09:40:00|12272.05|12272.05|12273.32|12273.32|12273.49|12273.49|12272.05|12272.05|0
1620294010000|2021-05-06 09:40:10|12273.76|12273.76|12274.63|12274.63|12274.63|12274.63|12273.76|12273.76|0
1620294020000|2021-05-06 09:40:20|12275.43|12275.43|12275.43|12275.43|12275.93|12275.93|12275.43|12275.43|0
1620294030000|2021-05-06 09:40:30|12275.27|12275.27|12274.82|12274.82|12275.27|12275.27|12274.82|12274.82|0
1620294040000|2021-05-06 09:40:40|12275.44|12275.44|12275.62|12275.62|12275.74|12275.74|12275.3|12275.3|0
1620294050000|2021-05-06 09:40:50|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|0
1620294060000|2021-05-06 09:41:00|12274.68|12274.68|12270.86|12270.86|12274.68|12274.68|12270.86|12270.86|0
1620294080000|2021-05-06 09:41:20|12271.45|12271.45|12271.92|12271.92|12271.92|12271.92|12271.45|12271.45|0
1620294090000|2021-05-06 09:41:30|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|0
1620294110000|2021-05-06 09:41:50|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|0
1620294120000|2021-05-06 09:42:00|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|0
1620294130000|2021-05-06 09:42:10|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|0
1620294140000|2021-05-06 09:42:20|12272.05|12272.05|12272.85|12272.85|12272.85|12272.85|12272.05|12272.05|0
1620294150000|2021-05-06 09:42:30|12273.79|12273.79|12274.22|12274.22|12274.22|12274.22|12273.79|12273.79|0
1620294180000|2021-05-06 09:43:00|12274.08|12274.08|12273.89|12273.89|12274.08|12274.08|12273.89|12273.89|0
1620294190000|2021-05-06 09:43:10|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|0
1620294210000|2021-05-06 09:43:30|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|0
1620294220000|2021-05-06 09:43:40|12274.44|12274.44|12274.66|12274.66|12274.66|12274.66|12274.24|12274.24|0
1620294230000|2021-05-06 09:43:50|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|0
1620294240000|2021-05-06 09:44:00|12274.27|12274.27|12274.11|12274.11|12274.27|12274.27|12274.11|12274.11|0
1620294250000|2021-05-06 09:44:10|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|0
1620294260000|2021-05-06 09:44:20|12274.14|12274.14|12274.48|12274.48|12274.48|12274.48|12274.04|12274.04|0
1620294290000|2021-05-06 09:44:50|12274.62|12274.62|12276.37|12276.37|12276.37|12276.37|12274.62|12274.62|0
1620294300000|2021-05-06 09:45:00|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|0
1620294310000|2021-05-06 09:45:10|12276.49|12276.49|12276.16|12276.16|12276.49|12276.49|12276.09|12276.09|0
1620294320000|2021-05-06 09:45:20|12276.5|12276.5|12276.77|12276.77|12276.84|12276.84|12276.5|12276.5|0
1620294330000|2021-05-06 09:45:30|12276.43|12276.43|12277.45|12277.45|12277.45|12277.45|12276.43|12276.43|0
1620294340000|2021-05-06 09:45:40|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|0
1620294350000|2021-05-06 09:45:50|12277.79|12277.79|12277.98|12277.98|12277.98|12277.98|12277.79|12277.79|0
1620294360000|2021-05-06 09:46:00|12278.11|12278.11|12278.73|12278.73|12278.73|12278.73|12278.11|12278.11|0
1620294370000|2021-05-06 09:46:10|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|0
1620294380000|2021-05-06 09:46:20|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|0
1620294390000|2021-05-06 09:46:30|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|0
1620294400000|2021-05-06 09:46:40|12279.14|12279.14|12278.07|12278.07|12279.14|12279.14|12278.07|12278.07|0
1620294410000|2021-05-06 09:46:50|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|0
1620294420000|2021-05-06 09:47:00|12279.1|12279.1|12280.34|12280.34|12280.34|12280.34|12279.1|12279.1|0
1620294430000|2021-05-06 09:47:10|12280.44|12280.44|12280.88|12280.88|12280.88|12280.88|12280.44|12280.44|0
1620294440000|2021-05-06 09:47:20|12281.03|12281.03|12281.95|12281.95|12281.95|12281.95|12281.03|12281.03|0
1620294450000|2021-05-06 09:47:30|12281.75|12281.75|12282.05|12282.05|12282.05|12282.05|12281.75|12281.75|0
1620294460000|2021-05-06 09:47:40|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|0
1620294470000|2021-05-06 09:47:50|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|0
1620294500000|2021-05-06 09:48:20|12283.35|12283.35|12285.93|12285.93|12285.93|12285.93|12283.35|12283.35|0
1620294510000|2021-05-06 09:48:30|12286.42|12286.42|12286.96|12286.96|12286.96|12286.96|12286.42|12286.42|0
1620294520000|2021-05-06 09:48:40|12287.11|12287.11|12288.14|12288.14|12288.14|12288.14|12287.11|12287.11|0
1620294550000|2021-05-06 09:49:10|12288.29|12288.29|12288.61|12288.61|12288.61|12288.61|12288.14|12288.14|0
1620294580000|2021-05-06 09:49:40|12288.77|12288.77|12289.33|12289.33|12289.33|12289.33|12288.61|12288.61|0
1620294590000|2021-05-06 09:49:50|12290.94|12290.94|12290.94|12290.94|12290.94|12290.94|12290.94|12290.94|0
1620294600000|2021-05-06 09:50:00|12292.21|12292.21|12292.21|12292.21|12292.21|12292.21|12292.21|12292.21|0
1620294610000|2021-05-06 09:50:10|12292.46|12292.46|12292.46|12292.46|12292.46|12292.46|12292.46|12292.46|0
1620294620000|2021-05-06 09:50:20|12292.72|12292.72|12292.22|12292.22|12292.72|12292.72|12292.22|12292.22|0
1620294640000|2021-05-06 09:50:40|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|0
1620294650000|2021-05-06 09:50:50|12293.84|12293.84|12294.06|12294.06|12294.06|12294.06|12293.84|12293.84|0
1620294660000|2021-05-06 09:51:00|12294.5|12294.5|12294.82|12294.82|12294.82|12294.82|12294.5|12294.5|0
1620294680000|2021-05-06 09:51:20|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|0
1620294690000|2021-05-06 09:51:30|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|0
1620294700000|2021-05-06 09:51:40|12295.25|12295.25|12295.89|12295.89|12295.89|12295.89|12295.25|12295.25|0
1620294720000|2021-05-06 09:52:00|12296.34|12296.34|12296.78|12296.78|12296.78|12296.78|12295.87|12295.87|0
1620294740000|2021-05-06 09:52:20|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|0
1620294750000|2021-05-06 09:52:30|12297.43|12297.43|12298.55|12298.55|12298.55|12298.55|12297.43|12297.43|0
1620294760000|2021-05-06 09:52:40|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|0
1620294770000|2021-05-06 09:52:50|12299.36|12299.36|12299.79|12299.79|12299.79|12299.79|12299.36|12299.36|0
1620294780000|2021-05-06 09:53:00|12300.23|12300.23|12300.67|12300.67|12300.67|12300.67|12300.23|12300.23|0
1620294790000|2021-05-06 09:53:10|12300.89|12300.89|12300.73|12300.73|12301.23|12301.23|12300.73|12300.73|0
1620294800000|2021-05-06 09:53:20|12300.51|12300.51|12301.17|12301.17|12301.17|12301.17|12300.51|12300.51|0
1620294820000|2021-05-06 09:53:40|12301.49|12301.49|12303.56|12303.56|12303.56|12303.56|12301.49|12301.49|0
1620294830000|2021-05-06 09:53:50|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|0
1620294850000|2021-05-06 09:54:10|12304.45|12304.45|12305.11|12305.11|12305.11|12305.11|12304.45|12304.45|0
1620294860000|2021-05-06 09:54:20|12305.7|12305.7|12305.26|12305.26|12305.7|12305.7|12305.26|12305.26|0
1620294870000|2021-05-06 09:54:30|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|0
1620294880000|2021-05-06 09:54:40|12305.98|12305.98|12306.58|12306.58|12306.58|12306.58|12305.98|12305.98|0
1620294890000|2021-05-06 09:54:50|12306.14|12306.14|12306.29|12306.29|12306.44|12306.44|12306.14|12306.14|0
1620294900000|2021-05-06 09:55:00|12306.05|12306.05|12306.05|12306.05|12306.05|12306.05|12306.05|12306.05|0
1620294910000|2021-05-06 09:55:10|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|0
1620294920000|2021-05-06 09:55:20|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|0
1620294930000|2021-05-06 09:55:30|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|0
1620294940000|2021-05-06 09:55:40|12305.51|12305.51|12305.19|12305.19|12305.51|12305.51|12305.19|12305.19|0
1620294950000|2021-05-06 09:55:50|12305.02|12305.02|12304.84|12304.84|12305.02|12305.02|12304.84|12304.84|0
1620294960000|2021-05-06 09:56:00|12305.09|12305.09|12305.09|12305.09|12305.09|12305.09|12305.09|12305.09|0
1620294970000|2021-05-06 09:56:10|12305.52|12305.52|12305.08|12305.08|12305.52|12305.52|12305.08|12305.08|0
1620294990000|2021-05-06 09:56:30|12305.4|12305.4|12305.04|12305.04|12305.4|12305.4|12305.04|12305.04|0
1620295000000|2021-05-06 09:56:40|12305.33|12305.33|12304.53|12304.53|12305.33|12305.33|12304.53|12304.53|0
1620295010000|2021-05-06 09:56:50|12304.16|12304.16|12304.44|12304.44|12304.44|12304.44|12304.12|12304.12|0
1620295030000|2021-05-06 09:57:10|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|0
1620295050000|2021-05-06 09:57:30|12304.91|12304.91|12304.91|12304.91|12304.91|12304.91|12304.91|12304.91|0
1620295060000|2021-05-06 09:57:40|12304.11|12304.11|12304.11|12304.11|12304.11|12304.11|12304.11|12304.11|0
1620295070000|2021-05-06 09:57:50|12303.75|12303.75|12304.55|12304.55|12304.55|12304.55|12303.75|12303.75|0
1620295080000|2021-05-06 09:58:00|12303.75|12303.75|12303.9|12303.9|12303.9|12303.9|12303.75|12303.75|0
1620295090000|2021-05-06 09:58:10|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|0
1620295100000|2021-05-06 09:58:20|12304.36|12304.36|12304.56|12304.56|12305.03|12305.03|12304.36|12304.36|0
1620295110000|2021-05-06 09:58:30|12304.37|12304.37|12304.25|12304.25|12304.37|12304.37|12304.25|12304.25|0
1620295130000|2021-05-06 09:58:50|12304.42|12304.42|12304.58|12304.58|12304.58|12304.58|12304.42|12304.42|0
1620295140000|2021-05-06 09:59:00|12304.9|12304.9|12304.9|12304.9|12304.9|12304.9|12304.9|12304.9|0
1620295150000|2021-05-06 09:59:10|12304.58|12304.58|12303.47|12303.47|12304.58|12304.58|12303.47|12303.47|0
1620295160000|2021-05-06 09:59:20|12303.1|12303.1|12303.02|12303.02|12303.1|12303.1|12303.02|12303.02|0
1620295180000|2021-05-06 09:59:40|12302.58|12302.58|12302.02|12302.02|12302.58|12302.58|12302.02|12302.02|0
1620295190000|2021-05-06 09:59:50|12301.66|12301.66|12301.66|12301.66|12301.66|12301.66|12301.66|12301.66|0
1620295200000|2021-05-06 10:00:00|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|0
1620295210000|2021-05-06 10:00:10|12301.03|12301.03|12301.03|12301.03|12301.03|12301.03|12301.03|12301.03|0
1620295220000|2021-05-06 10:00:20|12300.81|12300.81|12300.32|12300.32|12301.27|12301.27|12300.32|12300.32|0
1620295240000|2021-05-06 10:00:40|12300.22|12300.22|12300.22|12300.22|12300.61|12300.61|12300.22|12300.22|0
1620295250000|2021-05-06 10:00:50|12300.35|12300.35|12300.17|12300.17|12300.35|12300.35|12300.17|12300.17|0
1620295260000|2021-05-06 10:01:00|12299.73|12299.73|12298.25|12298.25|12299.73|12299.73|12298.25|12298.25|0
1620295270000|2021-05-06 10:01:10|12298.63|12298.63|12298.63|12298.63|12298.63|12298.63|12298.63|12298.63|0
1620295290000|2021-05-06 10:01:30|12298.47|12298.47|12297.35|12297.35|12298.47|12298.47|12297.35|12297.35|0
1620295300000|2021-05-06 10:01:40|12296.97|12296.97|12297.05|12297.05|12297.35|12297.35|12296.97|12296.97|0
1620295310000|2021-05-06 10:01:50|12296.61|12296.61|12296.61|12296.61|12296.61|12296.61|12296.61|12296.61|0
1620295320000|2021-05-06 10:02:00|12296.78|12296.78|12295.88|12295.88|12296.78|12296.78|12295.88|12295.88|0
1620295330000|2021-05-06 10:02:10|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|0
1620295340000|2021-05-06 10:02:20|12296.65|12296.65|12297.24|12297.24|12297.88|12297.88|12296.65|12296.65|0
1620295350000|2021-05-06 10:02:30|12296.92|12296.92|12296.92|12296.92|12296.92|12296.92|12296.92|12296.92|0
1620295360000|2021-05-06 10:02:40|12296.12|12296.12|12296.12|12296.12|12296.12|12296.12|12296.12|12296.12|0
1620295370000|2021-05-06 10:02:50|12296.27|12296.27|12295.95|12295.95|12296.27|12296.27|12295.95|12295.95|0
1620295380000|2021-05-06 10:03:00|12295.63|12295.63|12296.89|12296.89|12296.89|12296.89|12295.13|12295.13|0
1620295400000|2021-05-06 10:03:20|12297.26|12297.26|12297.41|12297.41|12297.41|12297.41|12297.26|12297.26|0
1620295410000|2021-05-06 10:03:30|12297.29|12297.29|12297.44|12297.44|12297.44|12297.44|12297.29|12297.29|0
1620295420000|2021-05-06 10:03:40|12297.32|12297.32|12297.63|12297.63|12297.63|12297.63|12297.32|12297.32|0
1620295430000|2021-05-06 10:03:50|12298.43|12298.43|12298.43|12298.43|12298.43|12298.43|12298.43|12298.43|0
1620295460000|2021-05-06 10:04:20|12298.31|12298.31|12300.14|12300.14|12300.14|12300.14|12298.31|12298.31|0
1620295470000|2021-05-06 10:04:30|12300.29|12300.29|12301.12|12301.12|12301.12|12301.12|12300.29|12300.29|0
1620295480000|2021-05-06 10:04:40|12301.26|12301.26|12301.26|12301.26|12302.07|12302.07|12301.26|12301.26|0
1620295490000|2021-05-06 10:04:50|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|0
1620295510000|2021-05-06 10:05:10|12301.34|12301.34|12301|12301|12301.34|12301.34|12301|12301|0
1620295530000|2021-05-06 10:05:30|12302.6|12302.6|12303.38|12303.38|12303.38|12303.38|12302.6|12302.6|0
1620295540000|2021-05-06 10:05:40|12303.82|12303.82|12304.06|12304.06|12304.06|12304.06|12303.82|12303.82|0
1620295550000|2021-05-06 10:05:50|12304.5|12304.5|12306.5|12306.5|12306.5|12306.5|12304.5|12304.5|0
1620295560000|2021-05-06 10:06:00|12306.81|12306.81|12307.25|12307.25|12307.25|12307.25|12306.81|12306.81|0
1620295570000|2021-05-06 10:06:10|12308.34|12308.34|12308.45|12308.45|12308.45|12308.45|12307.98|12307.98|0
1620295590000|2021-05-06 10:06:30|12308.64|12308.64|12308|12308|12308.64|12308.64|12308|12308|0
1620295600000|2021-05-06 10:06:40|12308.94|12308.94|12308.77|12308.77|12309.41|12309.41|12308.77|12308.77|0
1620295610000|2021-05-06 10:06:50|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|0
1620295620000|2021-05-06 10:07:00|12309.04|12309.04|12309.41|12309.41|12309.41|12309.41|12309.04|12309.04|0
1620295630000|2021-05-06 10:07:10|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|0
1620295640000|2021-05-06 10:07:20|12309.95|12309.95|12310.63|12310.63|12310.63|12310.63|12309.95|12309.95|0
1620295650000|2021-05-06 10:07:30|12311.19|12311.19|12312.41|12312.41|12312.41|12312.41|12311.19|12311.19|0
1620295660000|2021-05-06 10:07:40|12313.21|12313.21|12312.6|12312.6|12313.21|12313.21|12312.41|12312.41|0
1620295670000|2021-05-06 10:07:50|12312.73|12312.73|12312.21|12312.21|12312.73|12312.73|12312.21|12312.21|0
1620295680000|2021-05-06 10:08:00|12312.38|12312.38|12310.98|12310.98|12312.38|12312.38|12310.98|12310.98|0
1620295690000|2021-05-06 10:08:10|12311.45|12311.45|12310.48|12310.48|12311.45|12311.45|12310.04|12310.04|0
1620295700000|2021-05-06 10:08:20|12310.31|12310.31|12310.31|12310.31|12310.31|12310.31|12310.31|12310.31|0
1620295720000|2021-05-06 10:08:40|12310.45|12310.45|12310.45|12310.45|12310.45|12310.45|12310.45|12310.45|0
1620295740000|2021-05-06 10:09:00|12310.56|12310.56|12312.35|12312.35|12312.35|12312.35|12310.42|12310.42|0
1620295760000|2021-05-06 10:09:20|12312.48|12312.48|12312.48|12312.48|12312.48|12312.48|12312.48|12312.48|0
1620295780000|2021-05-06 10:09:40|12312.04|12312.04|12312.15|12312.15|12312.15|12312.15|12312.04|12312.04|0
1620295790000|2021-05-06 10:09:50|12313.51|12313.51|12313.17|12313.17|12313.51|12313.51|12313.17|12313.17|0
1620295800000|2021-05-06 10:10:00|12313.51|12313.51|12313.07|12313.07|12313.51|12313.51|12313.07|12313.07|0
1620295810000|2021-05-06 10:10:10|12312.99|12312.99|12312.35|12312.35|12312.99|12312.99|12312.35|12312.35|0
1620295820000|2021-05-06 10:10:20|12312.11|12312.11|12312.29|12312.29|12312.29|12312.29|12312.11|12312.11|0
1620295830000|2021-05-06 10:10:30|12312.14|12312.14|12312.08|12312.08|12312.14|12312.14|12312.08|12312.08|0
1620295840000|2021-05-06 10:10:40|12311.51|12311.51|12311.06|12311.06|12311.51|12311.51|12311.06|12311.06|0
1620295850000|2021-05-06 10:10:50|12310.58|12310.58|12310.7|12310.7|12310.7|12310.7|12310.58|12310.58|0
1620295860000|2021-05-06 10:11:00|12312.3|12312.3|12311.83|12311.83|12312.3|12312.3|12311.5|12311.5|0
1620295870000|2021-05-06 10:11:10|12311.51|12311.51|12311.07|12311.07|12311.51|12311.51|12311.07|12311.07|0
1620295880000|2021-05-06 10:11:20|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|0
1620295910000|2021-05-06 10:11:50|12310.87|12310.87|12311.2|12311.2|12311.2|12311.2|12310.87|12310.87|0
1620295920000|2021-05-06 10:12:00|12311.65|12311.65|12311.11|12311.11|12311.65|12311.65|12311.11|12311.11|0
1620295930000|2021-05-06 10:12:10|12310.95|12310.95|12310.05|12310.05|12310.95|12310.95|12310.05|12310.05|0
1620295950000|2021-05-06 10:12:30|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|0
1620295960000|2021-05-06 10:12:40|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|0
1620295970000|2021-05-06 10:12:50|12311.16|12311.16|12310.56|12310.56|12311.16|12311.16|12310.56|12310.56|0
1620295980000|2021-05-06 10:13:00|12310.44|12310.44|12310.32|12310.32|12310.44|12310.44|12310.32|12310.32|0
1620296000000|2021-05-06 10:13:20|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|0
1620296010000|2021-05-06 10:13:30|12310.56|12310.56|12311.06|12311.06|12311.06|12311.06|12309.9|12309.9|0
1620296020000|2021-05-06 10:13:40|12310.87|12310.87|12311.07|12311.07|12311.07|12311.07|12310.74|12310.74|0
1620296030000|2021-05-06 10:13:50|12311.22|12311.22|12310.78|12310.78|12311.22|12311.22|12310.78|12310.78|0
1620296040000|2021-05-06 10:14:00|12310.94|12310.94|12310.94|12310.94|12310.94|12310.94|12310.94|12310.94|0
1620296050000|2021-05-06 10:14:10|12310.76|12310.76|12310.54|12310.54|12310.76|12310.76|12310.54|12310.54|0
1620296060000|2021-05-06 10:14:20|12310.1|12310.1|12308.87|12308.87|12310.1|12310.1|12308.87|12308.87|0
1620296070000|2021-05-06 10:14:30|12308.51|12308.51|12308.51|12308.51|12308.51|12308.51|12308.51|12308.51|0
1620296090000|2021-05-06 10:14:50|12308.36|12308.36|12308.31|12308.31|12308.67|12308.67|12308.31|12308.31|0
1620296100000|2021-05-06 10:15:00|12308.48|12308.48|12309.11|12309.11|12309.11|12309.11|12308.48|12308.48|0
1620296110000|2021-05-06 10:15:10|12309.27|12309.27|12309.15|12309.15|12309.27|12309.27|12309.15|12309.15|0
1620296120000|2021-05-06 10:15:20|12308.91|12308.91|12308.91|12308.91|12309.03|12309.03|12308.91|12308.91|0
1620296130000|2021-05-06 10:15:30|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|0
1620296140000|2021-05-06 10:15:40|12308.81|12308.81|12308.4|12308.4|12308.87|12308.87|12308.4|12308.4|0
1620296150000|2021-05-06 10:15:50|12307.47|12307.47|12306.24|12306.24|12307.47|12307.47|12306.12|12306.12|0
1620296160000|2021-05-06 10:16:00|12306.71|12306.71|12305.77|12305.77|12306.71|12306.71|12305.45|12305.45|0
1620296170000|2021-05-06 10:16:10|12305.42|12305.42|12304.95|12304.95|12305.42|12305.42|12304.95|12304.95|0
1620296200000|2021-05-06 10:16:40|12305.42|12305.42|12305.42|12305.42|12305.89|12305.89|12305.42|12305.42|0
1620296210000|2021-05-06 10:16:50|12304.95|12304.95|12304.51|12304.51|12304.95|12304.95|12304.51|12304.51|0
1620296220000|2021-05-06 10:17:00|12304.32|12304.32|12303.86|12303.86|12304.64|12304.64|12303.86|12303.86|0
1620296230000|2021-05-06 10:17:10|12303.98|12303.98|12303.51|12303.51|12303.98|12303.98|12303.51|12303.51|0
1620296240000|2021-05-06 10:17:20|12305.11|12305.11|12307.89|12307.89|12308.02|12308.02|12304.67|12304.67|0
1620296250000|2021-05-06 10:17:30|12307.01|12307.01|12307.01|12307.01|12307.01|12307.01|12307.01|12307.01|0
1620296260000|2021-05-06 10:17:40|12306.67|12306.67|12305.77|12305.77|12306.67|12306.67|12305.77|12305.77|0
1620296270000|2021-05-06 10:17:50|12306.57|12306.57|12306.69|12306.69|12306.69|12306.69|12306.57|12306.57|0
1620296280000|2021-05-06 10:18:00|12306.49|12306.49|12309.19|12309.19|12309.19|12309.19|12306.49|12306.49|0
1620296300000|2021-05-06 10:18:20|12311.07|12311.07|12311.54|12311.54|12311.54|12311.54|12311.07|12311.07|0
1620296310000|2021-05-06 10:18:30|12311.22|12311.22|12310.81|12310.81|12311.22|12311.22|12310.46|12310.46|0
1620296320000|2021-05-06 10:18:40|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|0
1620296330000|2021-05-06 10:18:50|12312.68|12312.68|12311.92|12311.92|12312.68|12312.68|12311.92|12311.92|0
1620296350000|2021-05-06 10:19:10|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|0
1620296360000|2021-05-06 10:19:20|12312.79|12312.79|12312.32|12312.32|12312.79|12312.79|12312.32|12312.32|0
1620296370000|2021-05-06 10:19:30|12312.09|12312.09|12313.09|12313.09|12313.09|12313.09|12312.09|12312.09|0
1620296380000|2021-05-06 10:19:40|12313.56|12313.56|12313.24|12313.24|12313.56|12313.56|12313.09|12313.09|0
1620296400000|2021-05-06 10:20:00|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|0
1620296410000|2021-05-06 10:20:10|12313.39|12313.39|12315|12315|12315|12315|12313.39|12313.39|0
1620296430000|2021-05-06 10:20:30|12315.12|12315.12|12315.12|12315.12|12315.12|12315.12|12315.12|12315.12|0
1620296440000|2021-05-06 10:20:40|12315.36|12315.36|12314.66|12314.66|12315.55|12315.55|12314.66|12314.66|0
1620296450000|2021-05-06 10:20:50|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1620296460000|2021-05-06 10:21:00|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|0
1620296480000|2021-05-06 10:21:20|12315.33|12315.33|12316.32|12316.32|12316.32|12316.32|12315.33|12315.33|0
1620296500000|2021-05-06 10:21:40|12315.88|12315.88|12315.7|12315.7|12315.88|12315.88|12315.7|12315.7|0
1620296510000|2021-05-06 10:21:50|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|0
1620296530000|2021-05-06 10:22:10|12316.18|12316.18|12316.18|12316.18|12316.18|12316.18|12316.18|12316.18|0
1620296560000|2021-05-06 10:22:40|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|0
1620296580000|2021-05-06 10:23:00|12316.81|12316.81|12316.76|12316.76|12317.12|12317.12|12316.76|12316.76|0
1620296590000|2021-05-06 10:23:10|12317.06|12317.06|12317.01|12317.01|12317.37|12317.37|12317.01|12317.01|0
1620296600000|2021-05-06 10:23:20|12316.89|12316.89|12317.25|12317.25|12317.25|12317.25|12316.89|12316.89|0
1620296610000|2021-05-06 10:23:30|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|0
1620296620000|2021-05-06 10:23:40|12317.4|12317.4|12317.4|12317.4|12317.4|12317.4|12317.4|12317.4|0
1620296630000|2021-05-06 10:23:50|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|0
1620296640000|2021-05-06 10:24:00|12318.71|12318.71|12318.71|12318.71|12318.71|12318.71|12318.71|12318.71|0
1620296660000|2021-05-06 10:24:20|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|0
1620296670000|2021-05-06 10:24:30|12318.79|12318.79|12318.81|12318.81|12319.08|12319.08|12318.2|12318.2|0
1620296680000|2021-05-06 10:24:40|12318.97|12318.97|12319.28|12319.28|12319.28|12319.28|12318.97|12318.97|0
1620296700000|2021-05-06 10:25:00|12319.34|12319.34|12319.68|12319.68|12319.68|12319.68|12319.34|12319.34|0
1620296710000|2021-05-06 10:25:10|12319.31|12319.31|12318.95|12318.95|12319.31|12319.31|12318.95|12318.95|0
1620296720000|2021-05-06 10:25:20|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|0
1620296750000|2021-05-06 10:25:50|12319.22|12319.22|12319.05|12319.05|12319.22|12319.22|12318.69|12318.69|0
1620296760000|2021-05-06 10:26:00|12319.94|12319.94|12319.94|12319.94|12319.94|12319.94|12319.94|12319.94|0
1620296770000|2021-05-06 10:26:10|12320.11|12320.11|12320.3|12320.3|12320.3|12320.3|12320.11|12320.11|0
1620296780000|2021-05-06 10:26:20|12320.74|12320.74|12324.01|12324.01|12324.01|12324.01|12320.3|12320.3|0
1620296790000|2021-05-06 10:26:30|12323.84|12323.84|12323.84|12323.84|12323.84|12323.84|12323.84|12323.84|0
1620296800000|2021-05-06 10:26:40|12323.65|12323.65|12323.65|12323.65|12323.65|12323.65|12323.65|12323.65|0
1620296810000|2021-05-06 10:26:50|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|0
1620296830000|2021-05-06 10:27:10|12322.66|12322.66|12322.51|12322.51|12322.66|12322.66|12322.51|12322.51|0
1620296840000|2021-05-06 10:27:20|12322.83|12322.83|12323|12323|12323|12323|12322.37|12322.37|0
1620296850000|2021-05-06 10:27:30|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|0
1620296870000|2021-05-06 10:27:50|12323.36|12323.36|12322.92|12322.92|12323.8|12323.8|12322.92|12322.92|0
1620296880000|2021-05-06 10:28:00|12323.39|12323.39|12324.28|12324.28|12324.28|12324.28|12323.39|12323.39|0
1620296890000|2021-05-06 10:28:10|12323.84|12323.84|12323.2|12323.2|12323.84|12323.84|12322.36|12322.36|0
1620296900000|2021-05-06 10:28:20|12322.76|12322.76|12322.48|12322.48|12322.76|12322.76|12322.48|12322.48|0
1620296910000|2021-05-06 10:28:30|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|0
1620296920000|2021-05-06 10:28:40|12322.57|12322.57|12322.95|12322.95|12322.95|12322.95|12322.57|12322.57|0
1620296930000|2021-05-06 10:28:50|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1620296950000|2021-05-06 10:29:10|12323.05|12323.05|12323.05|12323.05|12323.05|12323.05|12323.05|12323.05|0
1620296960000|2021-05-06 10:29:20|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|0
1620296990000|2021-05-06 10:29:50|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|0
1620297000000|2021-05-06 10:30:00|12323.2|12323.2|12323.21|12323.21|12323.4|12323.4|12323.2|12323.2|0
1620297020000|2021-05-06 10:30:20|12323.4|12323.4|12325.81|12325.81|12325.81|12325.81|12323.4|12323.4|0
1620297030000|2021-05-06 10:30:30|12326.25|12326.25|12326.54|12326.54|12326.77|12326.77|12326.25|12326.25|0
1620297040000|2021-05-06 10:30:40|12325.74|12325.74|12325.74|12325.74|12325.74|12325.74|12325.74|12325.74|0
1620297050000|2021-05-06 10:30:50|12325.97|12325.97|12326.07|12326.07|12326.2|12326.2|12325.97|12325.97|0
1620297060000|2021-05-06 10:31:00|12326.51|12326.51|12326.04|12326.04|12326.51|12326.51|12326.04|12326.04|0
1620297070000|2021-05-06 10:31:10|12325.88|12325.88|12323.76|12323.76|12325.88|12325.88|12323.76|12323.76|0
1620297080000|2021-05-06 10:31:20|12322.96|12322.96|12324.26|12324.26|12324.26|12324.26|12322.8|12322.8|0
1620297100000|2021-05-06 10:31:40|12324.41|12324.41|12326.14|12326.14|12326.14|12326.14|12324.41|12324.41|0
1620297110000|2021-05-06 10:31:50|12326.87|12326.87|12326.5|12326.5|12326.87|12326.87|12326.5|12326.5|0
1620297120000|2021-05-06 10:32:00|12326.07|12326.07|12326.07|12326.07|12326.07|12326.07|12326.07|12326.07|0
1620297130000|2021-05-06 10:32:10|12326.21|12326.21|12326.36|12326.36|12326.36|12326.36|12326.21|12326.21|0
1620297140000|2021-05-06 10:32:20|12327.24|12327.24|12327.68|12327.68|12327.68|12327.68|12327.24|12327.24|0
1620297150000|2021-05-06 10:32:30|12328.12|12328.12|12328.53|12328.53|12328.53|12328.53|12328.12|12328.12|0
1620297170000|2021-05-06 10:32:50|12327.65|12327.65|12327.65|12327.65|12328.09|12328.09|12327.65|12327.65|0
1620297180000|2021-05-06 10:33:00|12327.33|12327.33|12329.58|12329.58|12329.58|12329.58|12327.33|12327.33|0
1620297190000|2021-05-06 10:33:10|12329.14|12329.14|12329.95|12329.95|12329.95|12329.95|12329.14|12329.14|0
1620297200000|2021-05-06 10:33:20|12329.77|12329.77|12330.11|12330.11|12330.31|12330.31|12329.77|12329.77|0
1620297210000|2021-05-06 10:33:30|12329.99|12329.99|12330.91|12330.91|12330.91|12330.91|12329.99|12329.99|0
1620297230000|2021-05-06 10:33:50|12331.64|12331.64|12331.64|12331.64|12331.64|12331.64|12331.64|12331.64|0
1620297240000|2021-05-06 10:34:00|12332.52|12332.52|12333.15|12333.15|12333.15|12333.15|12332.52|12332.52|0
1620297250000|2021-05-06 10:34:10|12334.03|12334.03|12333.43|12333.43|12334.03|12334.03|12333.43|12333.43|0
1620297260000|2021-05-06 10:34:20|12332.79|12332.79|12333.55|12333.55|12333.55|12333.55|12332.79|12332.79|0
1620297270000|2021-05-06 10:34:30|12333.11|12333.11|12333.11|12333.11|12333.11|12333.11|12333.11|12333.11|0
1620297300000|2021-05-06 10:35:00|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|0
1620297310000|2021-05-06 10:35:10|12334.24|12334.24|12334.41|12334.41|12334.41|12334.41|12334.24|12334.24|0
1620297320000|2021-05-06 10:35:20|12334.08|12334.08|12334.8|12334.8|12334.8|12334.8|12334.08|12334.08|0
1620297330000|2021-05-06 10:35:30|12335.11|12335.11|12338.59|12338.59|12338.59|12338.59|12335.11|12335.11|0
1620297340000|2021-05-06 10:35:40|12337.69|12337.69|12338.03|12338.03|12338.03|12338.03|12336.76|12336.76|0
1620297350000|2021-05-06 10:35:50|12337.59|12337.59|12337.85|12337.85|12338.04|12338.04|12337.43|12337.43|0
1620297360000|2021-05-06 10:36:00|12337.4|12337.4|12337.67|12337.67|12337.67|12337.67|12337.24|12337.24|0
1620297370000|2021-05-06 10:36:10|12337.24|12337.24|12338.16|12338.16|12338.16|12338.16|12337.24|12337.24|0
1620297390000|2021-05-06 10:36:30|12338.48|12338.48|12337.53|12337.53|12338.48|12338.48|12337.35|12337.35|0
1620297410000|2021-05-06 10:36:50|12337.62|12337.62|12336.74|12336.74|12337.62|12337.62|12336.66|12336.66|0
1620297420000|2021-05-06 10:37:00|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|0
1620297430000|2021-05-06 10:37:10|12339|12339|12338.53|12338.53|12339|12339|12338.53|12338.53|0
1620297460000|2021-05-06 10:37:40|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|0
1620297500000|2021-05-06 10:38:20|12338.21|12338.21|12338.33|12338.33|12338.51|12338.51|12338.21|12338.21|0
1620297510000|2021-05-06 10:38:30|12338.01|12338.01|12337.69|12337.69|12338.01|12338.01|12337.69|12337.69|0
1620297550000|2021-05-06 10:39:10|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|0
1620297560000|2021-05-06 10:39:20|12336.08|12336.08|12336.08|12336.08|12336.08|12336.08|12336.08|12336.08|0
1620297570000|2021-05-06 10:39:30|12336.27|12336.27|12336.16|12336.16|12336.4|12336.4|12336.03|12336.03|0
1620297580000|2021-05-06 10:39:40|12335.97|12335.97|12335.8|12335.8|12336.14|12336.14|12335.8|12335.8|0
1620297590000|2021-05-06 10:39:50|12335.72|12335.72|12335.72|12335.72|12335.72|12335.72|12335.27|12335.27|0
1620297600000|2021-05-06 10:40:00|12335.27|12335.27|12334.39|12334.39|12335.27|12335.27|12334.39|12334.39|0
1620297610000|2021-05-06 10:40:10|12335.28|12335.28|12335.2|12335.2|12335.28|12335.28|12335.2|12335.2|0
1620297620000|2021-05-06 10:40:20|12334.86|12334.86|12334.86|12334.86|12334.86|12334.86|12334.86|12334.86|0
1620297630000|2021-05-06 10:40:30|12335.3|12335.3|12337.37|12337.37|12337.37|12337.37|12335.3|12335.3|0
1620297640000|2021-05-06 10:40:40|12337.22|12337.22|12337.37|12337.37|12337.37|12337.37|12337.22|12337.22|0
1620297660000|2021-05-06 10:41:00|12338.17|12338.17|12338.17|12338.17|12338.17|12338.17|12338.17|12338.17|0
1620297680000|2021-05-06 10:41:20|12338.97|12338.97|12338.97|12338.97|12338.97|12338.97|12338.97|12338.97|0
1620297690000|2021-05-06 10:41:30|12338.61|12338.61|12337.92|12337.92|12338.61|12338.61|12337.25|12337.25|0
1620297700000|2021-05-06 10:41:40|12337.83|12337.83|12336.54|12336.54|12337.83|12337.83|12336.54|12336.54|0
1620297710000|2021-05-06 10:41:50|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|0
1620297720000|2021-05-06 10:42:00|12336.91|12336.91|12334.6|12334.6|12336.91|12336.91|12334.6|12334.6|0
1620297730000|2021-05-06 10:42:10|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|0
1620297740000|2021-05-06 10:42:20|12334.76|12334.76|12334.93|12334.93|12334.93|12334.93|12334.76|12334.76|0
1620297760000|2021-05-06 10:42:40|12334.53|12334.53|12334.53|12334.53|12334.53|12334.53|12334.53|12334.53|0
1620297770000|2021-05-06 10:42:50|12334.07|12334.07|12332.56|12332.56|12334.14|12334.14|12331.16|12331.16|0
1620297780000|2021-05-06 10:43:00|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|0
1620297790000|2021-05-06 10:43:10|12333.07|12333.07|12332.62|12332.62|12333.07|12333.07|12332.62|12332.62|0
1620297800000|2021-05-06 10:43:20|12331.82|12331.82|12331.01|12331.01|12331.82|12331.82|12330.75|12330.75|0
1620297810000|2021-05-06 10:43:30|12329.67|12329.67|12329.28|12329.28|12329.67|12329.67|12329.28|12329.28|0
1620297820000|2021-05-06 10:43:40|12329.09|12329.09|12328.86|12328.86|12329.09|12329.09|12328.72|12328.72|0
1620297830000|2021-05-06 10:43:50|12328.29|12328.29|12328.29|12328.29|12328.29|12328.29|12328.29|12328.29|0
1620297840000|2021-05-06 10:44:00|12327.49|12327.49|12327.34|12327.34|12327.49|12327.49|12327.34|12327.34|0
1620297850000|2021-05-06 10:44:10|12326.9|12326.9|12325.86|12325.86|12326.9|12326.9|12325.86|12325.86|0
1620297870000|2021-05-06 10:44:30|12324.92|12324.92|12324.63|12324.63|12324.92|12324.92|12324.45|12324.45|0
1620297880000|2021-05-06 10:44:40|12324.18|12324.18|12324.63|12324.63|12324.63|12324.63|12324.18|12324.18|0
1620297890000|2021-05-06 10:44:50|12324.51|12324.51|12324.51|12324.51|12324.51|12324.51|12324.51|12324.51|0
1620297910000|2021-05-06 10:45:10|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|0
1620297920000|2021-05-06 10:45:20|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|0
1620297930000|2021-05-06 10:45:30|12325.46|12325.46|12325.99|12325.99|12325.99|12325.99|12325.46|12325.46|0
1620297950000|2021-05-06 10:45:50|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|0
1620297960000|2021-05-06 10:46:00|12326.35|12326.35|12326.66|12326.66|12326.66|12326.66|12326.35|12326.35|0
1620297980000|2021-05-06 10:46:20|12326.34|12326.34|12325.83|12325.83|12326.34|12326.34|12325.83|12325.83|0
1620297990000|2021-05-06 10:46:30|12326|12326|12326|12326|12326|12326|12325.68|12325.68|0
1620298000000|2021-05-06 10:46:40|12326.36|12326.36|12327.09|12327.09|12327.09|12327.09|12326.36|12326.36|0
1620298010000|2021-05-06 10:46:50|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|0
1620298020000|2021-05-06 10:47:00|12328.45|12328.45|12327.11|12327.11|12328.45|12328.45|12327.11|12327.11|0
1620298030000|2021-05-06 10:47:10|12327.55|12327.55|12327.24|12327.24|12327.55|12327.55|12327.24|12327.24|0
1620298040000|2021-05-06 10:47:20|12328.04|12328.04|12330.22|12330.22|12330.22|12330.22|12328.04|12328.04|0
1620298050000|2021-05-06 10:47:30|12330.37|12330.37|12330.18|12330.18|12330.37|12330.37|12330.18|12330.18|0
1620298060000|2021-05-06 10:47:40|12330.49|12330.49|12330.97|12330.97|12330.97|12330.97|12330.49|12330.49|0
1620298070000|2021-05-06 10:47:50|12330.77|12330.77|12330.38|12330.38|12330.77|12330.77|12330.06|12330.06|0
1620298080000|2021-05-06 10:48:00|12329.04|12329.04|12329.48|12329.48|12329.48|12329.48|12329.04|12329.04|0
1620298090000|2021-05-06 10:48:10|12328.59|12328.59|12329.4|12329.4|12329.4|12329.4|12328.59|12328.59|0
1620298100000|2021-05-06 10:48:20|12329.21|12329.21|12329.21|12329.21|12329.21|12329.21|12329.21|12329.21|0
1620298110000|2021-05-06 10:48:30|12329.59|12329.59|12329.76|12329.76|12330.08|12330.08|12329.59|12329.59|0
1620298120000|2021-05-06 10:48:40|12330.11|12330.11|12329.74|12329.74|12330.11|12330.11|12329.74|12329.74|0
1620298130000|2021-05-06 10:48:50|12329.6|12329.6|12328.88|12328.88|12329.74|12329.74|12328.8|12328.8|0
1620298140000|2021-05-06 10:49:00|12328.82|12328.82|12329.02|12329.02|12329.02|12329.02|12328.82|12328.82|0
1620298170000|2021-05-06 10:49:30|12329.17|12329.17|12328.7|12328.7|12329.17|12329.17|12328.7|12328.7|0
1620298180000|2021-05-06 10:49:40|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|0
1620298190000|2021-05-06 10:49:50|12328.94|12328.94|12329.1|12329.1|12329.27|12329.27|12328.94|12328.94|0
1620298200000|2021-05-06 10:50:00|12329.29|12329.29|12329.29|12329.29|12329.29|12329.29|12329.29|12329.29|0
1620298210000|2021-05-06 10:50:10|12329.13|12329.13|12327.86|12327.86|12329.13|12329.13|12327.86|12327.86|0
1620298220000|2021-05-06 10:50:20|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|0
1620298230000|2021-05-06 10:50:30|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|0
1620298250000|2021-05-06 10:50:50|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|0
1620298260000|2021-05-06 10:51:00|12327.6|12327.6|12327.31|12327.31|12327.6|12327.6|12327.31|12327.31|0
1620298270000|2021-05-06 10:51:10|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|0
1620298280000|2021-05-06 10:51:20|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|0
1620298290000|2021-05-06 10:51:30|12327.97|12327.97|12327.09|12327.09|12327.97|12327.97|12327.09|12327.09|0
1620298300000|2021-05-06 10:51:40|12326.2|12326.2|12326.2|12326.2|12326.2|12326.2|12326.2|12326.2|0
1620298340000|2021-05-06 10:52:20|12326.42|12326.42|12326.42|12326.42|12326.42|12326.42|12326.42|12326.42|0
1620298360000|2021-05-06 10:52:40|12325.46|12325.46|12325.74|12325.74|12325.74|12325.74|12325.15|12325.15|0
1620298370000|2021-05-06 10:52:50|12325.42|12325.42|12323.88|12323.88|12325.42|12325.42|12323.88|12323.88|0
1620298390000|2021-05-06 10:53:10|12324.05|12324.05|12324.22|12324.22|12324.22|12324.22|12324.05|12324.05|0
1620298400000|2021-05-06 10:53:20|12324.72|12324.72|12324.72|12324.72|12324.72|12324.72|12324.72|12324.72|0
1620298410000|2021-05-06 10:53:30|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|0
1620298440000|2021-05-06 10:54:00|12325.29|12325.29|12325.06|12325.06|12325.29|12325.29|12325.06|12325.06|0
1620298450000|2021-05-06 10:54:10|12324.73|12324.73|12324.42|12324.42|12324.73|12324.73|12324.42|12324.42|0
1620298460000|2021-05-06 10:54:20|12323.98|12323.98|12324.31|12324.31|12324.31|12324.31|12323.87|12323.87|0
1620298470000|2021-05-06 10:54:30|12324.16|12324.16|12324.51|12324.51|12324.51|12324.51|12324.16|12324.16|0
1620298480000|2021-05-06 10:54:40|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|0
1620298490000|2021-05-06 10:54:50|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|0
1620298500000|2021-05-06 10:55:00|12325.91|12325.91|12326.11|12326.11|12326.11|12326.11|12325.91|12325.91|0
1620298520000|2021-05-06 10:55:20|12326.75|12326.75|12327.38|12327.38|12327.38|12327.38|12326.11|12326.11|0
1620298530000|2021-05-06 10:55:30|12327.06|12327.06|12326.23|12326.23|12327.06|12327.06|12326.23|12326.23|0
1620298540000|2021-05-06 10:55:40|12325.86|12325.86|12326.31|12326.31|12326.31|12326.31|12325.86|12325.86|0
1620298550000|2021-05-06 10:55:50|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|0
1620298570000|2021-05-06 10:56:10|12327.04|12327.04|12327.77|12327.77|12327.77|12327.77|12327.04|12327.04|0
1620298580000|2021-05-06 10:56:20|12327.71|12327.71|12328.2|12328.2|12328.2|12328.2|12327.71|12327.71|0
1620298590000|2021-05-06 10:56:30|12327.71|12327.71|12328.19|12328.19|12328.19|12328.19|12327.55|12327.55|0
1620298600000|2021-05-06 10:56:40|12328.52|12328.52|12328.84|12328.84|12328.84|12328.84|12328.52|12328.52|0
1620298610000|2021-05-06 10:56:50|12328.48|12328.48|12328.41|12328.41|12328.48|12328.48|12328.41|12328.41|0
1620298630000|2021-05-06 10:57:10|12328.73|12328.73|12328.73|12328.73|12328.9|12328.9|12328.73|12328.73|0
1620298640000|2021-05-06 10:57:20|12328.54|12328.54|12327.97|12327.97|12328.54|12328.54|12327.97|12327.97|0
1620298650000|2021-05-06 10:57:30|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|0
1620298660000|2021-05-06 10:57:40|12328.52|12328.52|12328.33|12328.33|12328.71|12328.71|12328.33|12328.33|0
1620298680000|2021-05-06 10:58:00|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|0
1620298690000|2021-05-06 10:58:10|12328.87|12328.87|12329.19|12329.19|12329.19|12329.19|12328.87|12328.87|0
1620298700000|2021-05-06 10:58:20|12329.06|12329.06|12329.06|12329.06|12329.06|12329.06|12329.06|12329.06|0
1620298710000|2021-05-06 10:58:30|12329.5|12329.5|12329.33|12329.33|12329.5|12329.5|12329.33|12329.33|0
1620298730000|2021-05-06 10:58:50|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|0
1620298740000|2021-05-06 10:59:00|12327.99|12327.99|12326.61|12326.61|12327.99|12327.99|12326.61|12326.61|0
1620298750000|2021-05-06 10:59:10|12326.49|12326.49|12325.52|12325.52|12326.49|12326.49|12325.37|12325.37|0
1620298760000|2021-05-06 10:59:20|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|0
1620298770000|2021-05-06 10:59:30|12325.4|12325.4|12325.54|12325.54|12325.54|12325.54|12325.21|12325.21|0
1620298780000|2021-05-06 10:59:40|12325.18|12325.18|12324.57|12324.57|12325.18|12325.18|12324.57|12324.57|0
1620298790000|2021-05-06 10:59:50|12324.93|12324.93|12324.46|12324.46|12324.93|12324.93|12324.46|12324.46|0
1620298800000|2021-05-06 11:00:00|12324.61|12324.61|12325.05|12325.05|12325.05|12325.05|12324.61|12324.61|0
1620298810000|2021-05-06 11:00:10|12324.44|12324.44|12326.9|12326.9|12326.9|12326.9|12324.44|12324.44|0
1620298820000|2021-05-06 11:00:20|12326.09|12326.09|12326.43|12326.43|12326.54|12326.54|12326.09|12326.09|0
1620298830000|2021-05-06 11:00:30|12326.05|12326.05|12326.54|12326.54|12326.54|12326.54|12326.05|12326.05|0
1620298840000|2021-05-06 11:00:40|12326.09|12326.09|12326.09|12326.09|12326.09|12326.09|12326.09|12326.09|0
1620298860000|2021-05-06 11:01:00|12326.53|12326.53|12327.04|12327.04|12327.04|12327.04|12326.53|12326.53|0
1620298870000|2021-05-06 11:01:10|12327.84|12327.84|12328.65|12328.65|12328.65|12328.65|12327.84|12327.84|0
1620298900000|2021-05-06 11:01:40|12328.8|12328.8|12328.42|12328.42|12328.8|12328.8|12328.42|12328.42|0
1620298920000|2021-05-06 11:02:00|12328.99|12328.99|12330.01|12330.01|12330.01|12330.01|12328.99|12328.99|0
1620298940000|2021-05-06 11:02:20|12329.44|12329.44|12329.38|12329.38|12329.44|12329.44|12329.07|12329.07|0
1620298950000|2021-05-06 11:02:30|12328.95|12328.95|12328.95|12328.95|12328.95|12328.95|12328.95|12328.95|0
1620298960000|2021-05-06 11:02:40|12329.06|12329.06|12329.4|12329.4|12329.4|12329.4|12329.06|12329.06|0
1620298980000|2021-05-06 11:03:00|12329.86|12329.86|12329.99|12329.99|12330.11|12330.11|12329.74|12329.74|0
1620298990000|2021-05-06 11:03:10|12330.42|12330.42|12329.25|12329.25|12330.42|12330.42|12329.25|12329.25|0
1620299000000|2021-05-06 11:03:20|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|12329.62|12329.62|0
1620299020000|2021-05-06 11:03:40|12329.62|12329.62|12329.33|12329.33|12329.78|12329.78|12329.33|12329.33|0
1620299030000|2021-05-06 11:03:50|12329.46|12329.46|12328.73|12328.73|12329.46|12329.46|12328.73|12328.73|0
1620299040000|2021-05-06 11:04:00|12328.42|12328.42|12328|12328|12328.42|12328.42|12328|12328|0
1620299050000|2021-05-06 11:04:10|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|0
1620299060000|2021-05-06 11:04:20|12328.45|12328.45|12329.68|12329.68|12329.68|12329.68|12328.45|12328.45|0
1620299070000|2021-05-06 11:04:30|12330|12330|12330.75|12330.75|12330.75|12330.75|12330|12330|0
1620299080000|2021-05-06 11:04:40|12331.64|12331.64|12334.22|12334.22|12334.22|12334.22|12331.64|12331.64|0
1620299090000|2021-05-06 11:04:50|12332.89|12332.89|12333.56|12333.56|12334.53|12334.53|12332.89|12332.89|0
1620299100000|2021-05-06 11:05:00|12333.31|12333.31|12332.87|12332.87|12333.31|12333.31|12332.87|12332.87|0
1620299110000|2021-05-06 11:05:10|12333.16|12333.16|12332.84|12332.84|12333.16|12333.16|12332.84|12332.84|0
1620299120000|2021-05-06 11:05:20|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|0
1620299130000|2021-05-06 11:05:30|12332.16|12332.16|12332.16|12332.16|12332.16|12332.16|12332.16|12332.16|0
1620299160000|2021-05-06 11:06:00|12332.1|12332.1|12332.1|12332.1|12332.1|12332.1|12332.1|12332.1|0
1620299170000|2021-05-06 11:06:10|12332.16|12332.16|12333.16|12333.16|12333.16|12333.16|12332.16|12332.16|0
1620299180000|2021-05-06 11:06:20|12333|12333|12333|12333|12333|12333|12333|12333|0
1620299190000|2021-05-06 11:06:30|12333.33|12333.33|12333.4|12333.4|12333.4|12333.4|12333.33|12333.33|0
1620299200000|2021-05-06 11:06:40|12333.25|12333.25|12332.8|12332.8|12333.25|12333.25|12332.8|12332.8|0
1620299210000|2021-05-06 11:06:50|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|0
1620299220000|2021-05-06 11:07:00|12331.34|12331.34|12331.49|12331.49|12331.49|12331.49|12331.34|12331.34|0
1620299230000|2021-05-06 11:07:10|12331.81|12331.81|12332.13|12332.13|12332.13|12332.13|12331.49|12331.49|0
1620299240000|2021-05-06 11:07:20|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|0
1620299250000|2021-05-06 11:07:30|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1620299280000|2021-05-06 11:08:00|12332.44|12332.44|12332.28|12332.28|12332.44|12332.44|12332.11|12332.11|0
1620299290000|2021-05-06 11:08:10|12331.91|12331.91|12331.75|12331.75|12331.91|12331.91|12331.75|12331.75|0
1620299300000|2021-05-06 11:08:20|12331.9|12331.9|12332.58|12332.58|12332.58|12332.58|12331.9|12331.9|0
1620299310000|2021-05-06 11:08:30|12332.39|12332.39|12334.36|12334.36|12334.36|12334.36|12332.39|12332.39|0
1620299330000|2021-05-06 11:08:50|12333.98|12333.98|12333.98|12333.98|12333.98|12333.98|12333.98|12333.98|0
1620299340000|2021-05-06 11:09:00|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|0
1620299350000|2021-05-06 11:09:10|12333.45|12333.45|12332.26|12332.26|12333.45|12333.45|12331.95|12331.95|0
1620299360000|2021-05-06 11:09:20|12333.09|12333.09|12331.99|12331.99|12333.21|12333.21|12331.99|12331.99|0
1620299370000|2021-05-06 11:09:30|12331.38|12331.38|12332.87|12332.87|12332.87|12332.87|12331.38|12331.38|0
1620299380000|2021-05-06 11:09:40|12332.99|12332.99|12333.02|12333.02|12333.18|12333.18|12332.99|12332.99|0
1620299390000|2021-05-06 11:09:50|12332.86|12332.86|12332.8|12332.8|12332.86|12332.86|12332.8|12332.8|0
1620299400000|2021-05-06 11:10:00|12332.13|12332.13|12331.5|12331.5|12332.2|12332.2|12331.5|12331.5|0
1620299410000|2021-05-06 11:10:10|12331.4|12331.4|12331.07|12331.07|12331.4|12331.4|12331.07|12331.07|0
1620299460000|2021-05-06 11:11:00|12331.39|12331.39|12333.16|12333.16|12333.16|12333.16|12331.39|12331.39|0
1620299470000|2021-05-06 11:11:10|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|0
1620299480000|2021-05-06 11:11:20|12334.31|12334.31|12334.52|12334.52|12334.52|12334.52|12334.31|12334.31|0
1620299490000|2021-05-06 11:11:30|12335.02|12335.02|12335.68|12335.68|12335.68|12335.68|12335.02|12335.02|0
1620299500000|2021-05-06 11:11:40|12336.32|12336.32|12335.49|12335.49|12336.32|12336.32|12335.05|12335.05|0
1620299510000|2021-05-06 11:11:50|12335.34|12335.34|12336.15|12336.15|12336.15|12336.15|12335.2|12335.2|0
1620299520000|2021-05-06 11:12:00|12335.78|12335.78|12335.78|12335.78|12335.78|12335.78|12335.78|12335.78|0
1620299540000|2021-05-06 11:12:20|12335.44|12335.44|12335.29|12335.29|12335.44|12335.44|12335.29|12335.29|0
1620299550000|2021-05-06 11:12:30|12335.46|12335.46|12335.77|12335.77|12335.77|12335.77|12335.13|12335.13|0
1620299560000|2021-05-06 11:12:40|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|0
1620299570000|2021-05-06 11:12:50|12336.39|12336.39|12336.07|12336.07|12336.39|12336.39|12336.07|12336.07|0
1620299600000|2021-05-06 11:13:20|12335.43|12335.43|12335.24|12335.24|12335.43|12335.43|12334.92|12334.92|0
1620299630000|2021-05-06 11:13:50|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|0
1620299650000|2021-05-06 11:14:10|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|0
1620299660000|2021-05-06 11:14:20|12335.55|12335.55|12334.03|12334.03|12335.55|12335.55|12334.03|12334.03|0
1620299670000|2021-05-06 11:14:30|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|0
1620299680000|2021-05-06 11:14:40|12334.66|12334.66|12334.66|12334.66|12334.66|12334.66|12334.66|12334.66|0
1620299690000|2021-05-06 11:14:50|12334.98|12334.98|12336.61|12336.61|12336.61|12336.61|12334.98|12334.98|0
1620299700000|2021-05-06 11:15:00|12335.68|12335.68|12334.99|12334.99|12335.68|12335.68|12334.92|12334.92|0
1620299720000|2021-05-06 11:15:20|12335.33|12335.33|12335.33|12335.33|12335.33|12335.33|12335.33|12335.33|0
1620299730000|2021-05-06 11:15:30|12336.13|12336.13|12336.39|12336.39|12336.39|12336.39|12336.13|12336.13|0
1620299740000|2021-05-06 11:15:40|12336.53|12336.53|12336.18|12336.18|12336.53|12336.53|12335.81|12335.81|0
1620299750000|2021-05-06 11:15:50|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|0
1620299760000|2021-05-06 11:16:00|12335.56|12335.56|12335.74|12335.74|12335.89|12335.89|12335.56|12335.56|0
1620299770000|2021-05-06 11:16:10|12335.59|12335.59|12335.51|12335.51|12336.06|12336.06|12335.51|12335.51|0
1620299780000|2021-05-06 11:16:20|12335.95|12335.95|12335.95|12335.95|12335.95|12335.95|12335.95|12335.95|0
1620299800000|2021-05-06 11:16:40|12335.28|12335.28|12335.45|12335.45|12335.45|12335.45|12335.28|12335.28|0
1620299810000|2021-05-06 11:16:50|12335.28|12335.28|12335.01|12335.01|12335.28|12335.28|12335.01|12335.01|0
1620299820000|2021-05-06 11:17:00|12334.37|12334.37|12334.73|12334.73|12334.73|12334.73|12334.37|12334.37|0
1620299830000|2021-05-06 11:17:10|12334.41|12334.41|12335.37|12335.37|12335.37|12335.37|12334.41|12334.41|0
1620299840000|2021-05-06 11:17:20|12334.87|12334.87|12335.86|12335.86|12335.86|12335.86|12334.87|12334.87|0
1620299850000|2021-05-06 11:17:30|12334.92|12334.92|12334.9|12334.9|12334.92|12334.92|12334.56|12334.56|0
1620299860000|2021-05-06 11:17:40|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|0
1620299870000|2021-05-06 11:17:50|12334.41|12334.41|12335.08|12335.08|12335.08|12335.08|12334.41|12334.41|0
1620299880000|2021-05-06 11:18:00|12334.7|12334.7|12334.34|12334.34|12334.7|12334.7|12334.34|12334.34|0
1620299890000|2021-05-06 11:18:10|12334.12|12334.12|12330.43|12330.43|12334.12|12334.12|12330.43|12330.43|0
1620299900000|2021-05-06 11:18:20|12330.74|12330.74|12327.77|12327.77|12330.74|12330.74|12327.77|12327.77|0
1620299910000|2021-05-06 11:18:30|12327.63|12327.63|12324.75|12324.75|12327.63|12327.63|12324.75|12324.75|0
1620299920000|2021-05-06 11:18:40|12323.82|12323.82|12323.27|12323.27|12323.88|12323.88|12323.27|12323.27|0
1620299930000|2021-05-06 11:18:50|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|0
1620299940000|2021-05-06 11:19:00|12322.68|12322.68|12322.12|12322.12|12322.68|12322.68|12322.12|12322.12|0
1620299950000|2021-05-06 11:19:10|12321.96|12321.96|12322.43|12322.43|12322.43|12322.43|12321.79|12321.79|0
1620299960000|2021-05-06 11:19:20|12322.55|12322.55|12322.3|12322.3|12322.55|12322.55|12322.3|12322.3|0
1620299970000|2021-05-06 11:19:30|12322.67|12322.67|12322.67|12322.67|12322.67|12322.67|12322.67|12322.67|0
1620299980000|2021-05-06 11:19:40|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|0
1620299990000|2021-05-06 11:19:50|12322.28|12322.28|12322.2|12322.2|12322.28|12322.28|12322.2|12322.2|0
1620300020000|2021-05-06 11:20:20|12321.82|12321.82|12321.65|12321.65|12321.82|12321.82|12321.65|12321.65|0
1620300060000|2021-05-06 11:21:00|12321.56|12321.56|12321.41|12321.41|12321.56|12321.56|12321.41|12321.41|0
1620300070000|2021-05-06 11:21:10|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|0
1620300080000|2021-05-06 11:21:20|12321.89|12321.89|12320.99|12320.99|12321.89|12321.89|12320.84|12320.84|0
1620300120000|2021-05-06 11:22:00|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|0
1620300150000|2021-05-06 11:22:30|12320.62|12320.62|12320.52|12320.52|12320.62|12320.62|12320.52|12320.52|0
1620300160000|2021-05-06 11:22:40|12320.19|12320.19|12318.69|12318.69|12320.19|12320.19|12318.62|12318.62|0
1620300170000|2021-05-06 11:22:50|12317.73|12317.73|12317.6|12317.6|12318.17|12318.17|12317.6|12317.6|0
1620300180000|2021-05-06 11:23:00|12316.8|12316.8|12316.8|12316.8|12316.8|12316.8|12316.6|12316.6|0
1620300200000|2021-05-06 11:23:20|12316.89|12316.89|12318.96|12318.96|12318.96|12318.96|12316.89|12316.89|0
1620300210000|2021-05-06 11:23:30|12319.25|12319.25|12319.25|12319.25|12319.57|12319.57|12319.08|12319.08|0
1620300220000|2021-05-06 11:23:40|12319.33|12319.33|12319.33|12319.33|12319.33|12319.33|12319.33|12319.33|0
1620300230000|2021-05-06 11:23:50|12319.65|12319.65|12319.65|12319.65|12319.65|12319.65|12319.65|12319.65|0
1620300250000|2021-05-06 11:24:10|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|0
1620300260000|2021-05-06 11:24:20|12319.68|12319.68|12319.51|12319.51|12319.68|12319.68|12319.51|12319.51|0
1620300270000|2021-05-06 11:24:30|12319.68|12319.68|12319.83|12319.83|12319.83|12319.83|12319.68|12319.68|0
1620300280000|2021-05-06 11:24:40|12320|12320|12320.63|12320.63|12320.63|12320.63|12320|12320|0
1620300290000|2021-05-06 11:24:50|12320.85|12320.85|12320.85|12320.85|12320.85|12320.85|12320.85|12320.85|0
1620300300000|2021-05-06 11:25:00|12320.95|12320.95|12319.45|12319.45|12320.95|12320.95|12319.34|12319.34|0
1620300320000|2021-05-06 11:25:20|12318.37|12318.37|12316.21|12316.21|12318.37|12318.37|12316.21|12316.21|0
1620300330000|2021-05-06 11:25:30|12315.91|12315.91|12316.06|12316.06|12316.06|12316.06|12315.91|12315.91|0
1620300360000|2021-05-06 11:26:00|12314.15|12314.15|12313.8|12313.8|12314.15|12314.15|12313.36|12313.36|0
1620300370000|2021-05-06 11:26:10|12314.25|12314.25|12315.52|12315.52|12315.52|12315.52|12314.25|12314.25|0
1620300380000|2021-05-06 11:26:20|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|0
1620300390000|2021-05-06 11:26:30|12315.65|12315.65|12315.65|12315.65|12315.65|12315.65|12315.65|12315.65|0
1620300420000|2021-05-06 11:27:00|12316.09|12316.09|12316.83|12316.83|12316.83|12316.83|12316.09|12316.09|0
1620300430000|2021-05-06 11:27:10|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|0
1620300440000|2021-05-06 11:27:20|12317.13|12317.13|12316.88|12316.88|12317.13|12317.13|12316.88|12316.88|0
1620300450000|2021-05-06 11:27:30|12317.2|12317.2|12317.2|12317.2|12317.2|12317.2|12317.2|12317.2|0
1620300460000|2021-05-06 11:27:40|12317.36|12317.36|12317.47|12317.47|12317.47|12317.47|12317.36|12317.36|0
1620300470000|2021-05-06 11:27:50|12317.79|12317.79|12318.43|12318.43|12318.43|12318.43|12317.79|12317.79|0
1620300490000|2021-05-06 11:28:10|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|0
1620300500000|2021-05-06 11:28:20|12318.81|12318.81|12318.81|12318.81|12318.81|12318.81|12318.81|12318.81|0
1620300510000|2021-05-06 11:28:30|12318.73|12318.73|12318.72|12318.72|12318.89|12318.89|12318.72|12318.72|0
1620300540000|2021-05-06 11:29:00|12319.16|12319.16|12319.97|12319.97|12319.97|12319.97|12319.16|12319.16|0
1620300550000|2021-05-06 11:29:10|12320.04|12320.04|12321.23|12321.23|12321.23|12321.23|12320.04|12320.04|0
1620300560000|2021-05-06 11:29:20|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|0
1620300570000|2021-05-06 11:29:30|12321.61|12321.61|12323.04|12323.04|12323.04|12323.04|12321.61|12321.61|0
1620300580000|2021-05-06 11:29:40|12322.72|12322.72|12322.72|12322.72|12322.72|12322.72|12322.72|12322.72|0
1620300590000|2021-05-06 11:29:50|12322.91|12322.91|12323.2|12323.2|12323.2|12323.2|12322.91|12322.91|0
1620300600000|2021-05-06 11:30:00|12323.7|12323.7|12322.84|12322.84|12323.7|12323.7|12322.84|12322.84|0
1620300610000|2021-05-06 11:30:10|12322.61|12322.61|12321.99|12321.99|12322.61|12322.61|12321.99|12321.99|0
1620300620000|2021-05-06 11:30:20|12321.92|12321.92|12320.25|12320.25|12321.92|12321.92|12320.25|12320.25|0
1620300630000|2021-05-06 11:30:30|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|0
1620300650000|2021-05-06 11:30:50|12321.72|12321.72|12321.55|12321.55|12321.72|12321.72|12321.55|12321.55|0
1620300670000|2021-05-06 11:31:10|12321.4|12321.4|12321.42|12321.42|12321.57|12321.57|12321.4|12321.4|0
1620300680000|2021-05-06 11:31:20|12320.98|12320.98|12320.68|12320.68|12320.98|12320.98|12320.68|12320.68|0
1620300710000|2021-05-06 11:31:50|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|12320.45|0
1620300720000|2021-05-06 11:32:00|12320.23|12320.23|12320.22|12320.22|12320.45|12320.45|12320.22|12320.22|0
1620300740000|2021-05-06 11:32:20|12320.05|12320.05|12319.86|12319.86|12320.05|12320.05|12319.86|12319.86|0
1620300750000|2021-05-06 11:32:30|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|0
1620300770000|2021-05-06 11:32:50|12319.68|12319.68|12319.68|12319.68|12319.68|12319.68|12319.68|12319.68|0
1620300780000|2021-05-06 11:33:00|12320.49|12320.49|12320.3|12320.3|12320.49|12320.49|12320.3|12320.3|0
1620300790000|2021-05-06 11:33:10|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|0
1620300800000|2021-05-06 11:33:20|12320.3|12320.3|12321.3|12321.3|12321.3|12321.3|12320.3|12320.3|0
1620300820000|2021-05-06 11:33:40|12320.92|12320.92|12320.92|12320.92|12320.92|12320.92|12320.92|12320.92|0
1620300830000|2021-05-06 11:33:50|12320.25|12320.25|12319.95|12319.95|12320.25|12320.25|12319.95|12319.95|0
1620300840000|2021-05-06 11:34:00|12319.58|12319.58|12319.24|12319.24|12319.74|12319.74|12318.77|12318.77|0
1620300860000|2021-05-06 11:34:20|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1620300870000|2021-05-06 11:34:30|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|0
1620300890000|2021-05-06 11:34:50|12318.79|12318.79|12319.89|12319.89|12319.89|12319.89|12318.79|12318.79|0
1620300900000|2021-05-06 11:35:00|12319.58|12319.58|12318.94|12318.94|12319.58|12319.58|12318.94|12318.94|0
1620300920000|2021-05-06 11:35:20|12319.13|12319.13|12318.98|12318.98|12319.32|12319.32|12318.98|12318.98|0
1620300950000|2021-05-06 11:35:50|12318.67|12318.67|12318.67|12318.67|12318.67|12318.67|12318.67|12318.67|0
1620300960000|2021-05-06 11:36:00|12318.21|12318.21|12317.57|12317.57|12318.51|12318.51|12317.57|12317.57|0
1620300970000|2021-05-06 11:36:10|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|0
1620300980000|2021-05-06 11:36:20|12317.66|12317.66|12317.38|12317.38|12317.66|12317.66|12317.38|12317.38|0
1620300990000|2021-05-06 11:36:30|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|0
1620301000000|2021-05-06 11:36:40|12317.4|12317.4|12317.4|12317.4|12317.4|12317.4|12317.4|12317.4|0
1620301020000|2021-05-06 11:37:00|12317.59|12317.59|12318.16|12318.16|12318.16|12318.16|12317.59|12317.59|0
1620301050000|2021-05-06 11:37:30|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|0
1620301060000|2021-05-06 11:37:40|12317.6|12317.6|12316.31|12316.31|12317.6|12317.6|12316.31|12316.31|0
1620301080000|2021-05-06 11:38:00|12315.51|12315.51|12315.84|12315.84|12315.84|12315.84|12315.51|12315.51|0
1620301090000|2021-05-06 11:38:10|12316.65|12316.65|12317.09|12317.09|12317.09|12317.09|12316.65|12316.65|0
1620301100000|2021-05-06 11:38:20|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|0
1620301110000|2021-05-06 11:38:30|12316.65|12316.65|12316.29|12316.29|12316.65|12316.65|12315.85|12315.85|0
1620301120000|2021-05-06 11:38:40|12315.49|12315.49|12316.29|12316.29|12316.29|12316.29|12315.49|12315.49|0
1620301130000|2021-05-06 11:38:50|12315.91|12315.91|12315.73|12315.73|12316.29|12316.29|12315.49|12315.49|0
1620301140000|2021-05-06 11:39:00|12315.09|12315.09|12315.35|12315.35|12315.35|12315.35|12314.98|12314.98|0
1620301150000|2021-05-06 11:39:10|12316.15|12316.15|12315.79|12315.79|12316.15|12316.15|12315.79|12315.79|0
1620301160000|2021-05-06 11:39:20|12314.85|12314.85|12314.85|12314.85|12314.85|12314.85|12314.85|12314.85|0
1620301170000|2021-05-06 11:39:30|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|0
1620301180000|2021-05-06 11:39:40|12316.02|12316.02|12315.85|12315.85|12316.02|12316.02|12315.85|12315.85|0
1620301190000|2021-05-06 11:39:50|12316.65|12316.65|12317.1|12317.1|12317.1|12317.1|12315.85|12315.85|0
1620301200000|2021-05-06 11:40:00|12317.01|12317.01|12317.1|12317.1|12317.1|12317.1|12317.01|12317.01|0
1620301210000|2021-05-06 11:40:10|12317.43|12317.43|12317.18|12317.18|12317.43|12317.43|12317.18|12317.18|0
1620301220000|2021-05-06 11:40:20|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|0
1620301230000|2021-05-06 11:40:30|12316.9|12316.9|12317.7|12317.7|12317.7|12317.7|12316.9|12316.9|0
1620301240000|2021-05-06 11:40:40|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|0
1620301250000|2021-05-06 11:40:50|12318.46|12318.46|12318.78|12318.78|12318.78|12318.78|12318.46|12318.46|0
1620301270000|2021-05-06 11:41:10|12318.48|12318.48|12318.8|12318.8|12318.8|12318.8|12318.48|12318.48|0
1620301280000|2021-05-06 11:41:20|12319.16|12319.16|12319.31|12319.31|12319.31|12319.31|12319.16|12319.16|0
1620301290000|2021-05-06 11:41:30|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|0
1620301300000|2021-05-06 11:41:40|12320.28|12320.28|12320.28|12320.28|12320.28|12320.28|12320.28|12320.28|0
1620301310000|2021-05-06 11:41:50|12320.04|12320.04|12320.04|12320.04|12320.04|12320.04|12320.04|12320.04|0
1620301320000|2021-05-06 11:42:00|12319.23|12319.23|12319.68|12319.68|12319.68|12319.68|12319.23|12319.23|0
1620301340000|2021-05-06 11:42:20|12319.83|12319.83|12320.65|12320.65|12320.65|12320.65|12319.83|12319.83|0
1620301350000|2021-05-06 11:42:30|12320.36|12320.36|12320.5|12320.5|12320.5|12320.5|12320.36|12320.36|0
1620301370000|2021-05-06 11:42:50|12321.14|12321.14|12321.44|12321.44|12322.75|12322.75|12321.14|12321.14|0
1620301380000|2021-05-06 11:43:00|12320.8|12320.8|12320.54|12320.54|12321.34|12321.34|12320.48|12320.48|0
1620301400000|2021-05-06 11:43:20|12321.18|12321.18|12320.82|12320.82|12321.18|12321.18|12320.82|12320.82|0
1620301410000|2021-05-06 11:43:30|12320.68|12320.68|12320.68|12320.68|12320.68|12320.68|12320.68|12320.68|0
1620301420000|2021-05-06 11:43:40|12320.55|12320.55|12322.17|12322.17|12322.17|12322.17|12320.55|12320.55|0
1620301440000|2021-05-06 11:44:00|12322.02|12322.02|12321.76|12321.76|12322.02|12322.02|12321.76|12321.76|0
1620301450000|2021-05-06 11:44:10|12321.93|12321.93|12321.93|12321.93|12321.93|12321.93|12321.93|12321.93|0
1620301460000|2021-05-06 11:44:20|12321.8|12321.8|12321.04|12321.04|12321.8|12321.8|12321.04|12321.04|0
1620301470000|2021-05-06 11:44:30|12321.7|12321.7|12321.14|12321.14|12322.02|12322.02|12321.14|12321.14|0
1620301480000|2021-05-06 11:44:40|12321.03|12321.03|12321.92|12321.92|12321.92|12321.92|12321.03|12321.03|0
1620301490000|2021-05-06 11:44:50|12322.42|12322.42|12322.48|12322.48|12322.48|12322.48|12321.59|12321.59|0
1620301500000|2021-05-06 11:45:00|12322.63|12322.63|12322.87|12322.87|12323.04|12323.04|12322.63|12322.63|0
1620301510000|2021-05-06 11:45:10|12322.58|12322.58|12323.64|12323.64|12323.64|12323.64|12322.58|12322.58|0
1620301520000|2021-05-06 11:45:20|12323.95|12323.95|12323.34|12323.34|12323.95|12323.95|12323.34|12323.34|0
1620301530000|2021-05-06 11:45:30|12323.01|12323.01|12323.65|12323.65|12323.95|12323.95|12323.01|12323.01|0
1620301560000|2021-05-06 11:46:00|12324.28|12324.28|12324.35|12324.35|12324.35|12324.35|12324.28|12324.28|0
1620301570000|2021-05-06 11:46:10|12324.18|12324.18|12324.18|12324.18|12324.18|12324.18|12324.18|12324.18|0
1620301580000|2021-05-06 11:46:20|12324.65|12324.65|12325.61|12325.61|12325.61|12325.61|12324.65|12324.65|0
1620301590000|2021-05-06 11:46:30|12325.97|12325.97|12326.97|12326.97|12326.97|12326.97|12325.97|12325.97|0
1620301600000|2021-05-06 11:46:40|12327.77|12327.77|12326.97|12326.97|12327.77|12327.77|12326.97|12326.97|0
1620301620000|2021-05-06 11:47:00|12326.65|12326.65|12326.8|12326.8|12326.8|12326.8|12326.46|12326.46|0
1620301630000|2021-05-06 11:47:10|12327.13|12327.13|12326.96|12326.96|12327.13|12327.13|12326.96|12326.96|0
1620301640000|2021-05-06 11:47:20|12327.07|12327.07|12327.26|12327.26|12327.26|12327.26|12327.07|12327.07|0
1620301670000|2021-05-06 11:47:50|12327.99|12327.99|12327.82|12327.82|12327.99|12327.99|12327.82|12327.82|0
1620301680000|2021-05-06 11:48:00|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|0
1620301690000|2021-05-06 11:48:10|12327.99|12327.99|12327.99|12327.99|12327.99|12327.99|12327.99|12327.99|0
1620301700000|2021-05-06 11:48:20|12328.07|12328.07|12327.99|12327.99|12328.38|12328.38|12327.55|12327.55|0
1620301720000|2021-05-06 11:48:40|12327.66|12327.66|12327.66|12327.66|12327.66|12327.66|12327.66|12327.66|0
1620301730000|2021-05-06 11:48:50|12327.49|12327.49|12327.68|12327.68|12327.83|12327.83|12327.49|12327.49|0
1620301740000|2021-05-06 11:49:00|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|12327.53|0
1620301760000|2021-05-06 11:49:20|12327.68|12327.68|12327.85|12327.85|12327.85|12327.85|12327.68|12327.68|0
1620301770000|2021-05-06 11:49:30|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|0
1620301780000|2021-05-06 11:49:40|12328.2|12328.2|12327.97|12327.97|12328.2|12328.2|12327.97|12327.97|0
1620301800000|2021-05-06 11:50:00|12328.33|12328.33|12329.03|12329.03|12329.03|12329.03|12328.33|12328.33|0
1620301810000|2021-05-06 11:50:10|12328.94|12328.94|12329.58|12329.58|12329.58|12329.58|12328.94|12328.94|0
1620301830000|2021-05-06 11:50:30|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|0
1620301840000|2021-05-06 11:50:40|12329.34|12329.34|12329.12|12329.12|12329.34|12329.34|12328.98|12328.98|0
1620301850000|2021-05-06 11:50:50|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|0
1620301870000|2021-05-06 11:51:10|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|0
1620301890000|2021-05-06 11:51:30|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|0
1620301900000|2021-05-06 11:51:40|12327.74|12327.74|12328.05|12328.05|12328.05|12328.05|12327.31|12327.31|0
1620301910000|2021-05-06 11:51:50|12327.16|12327.16|12328.78|12328.78|12328.78|12328.78|12327.16|12327.16|0
1620301920000|2021-05-06 11:52:00|12328.34|12328.34|12327.9|12327.9|12328.34|12328.34|12327.9|12327.9|0
1620301930000|2021-05-06 11:52:10|12327.75|12327.75|12327.9|12327.9|12327.9|12327.9|12327.75|12327.75|0
1620301940000|2021-05-06 11:52:20|12328.27|12328.27|12328.7|12328.7|12328.7|12328.7|12328.27|12328.27|0
1620301950000|2021-05-06 11:52:30|12329.07|12329.07|12329.07|12329.07|12329.07|12329.07|12329.07|12329.07|0
1620301970000|2021-05-06 11:52:50|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|0
1620301980000|2021-05-06 11:53:00|12329.33|12329.33|12329.33|12329.33|12329.33|12329.33|12329.33|12329.33|0
1620301990000|2021-05-06 11:53:10|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|0
1620302000000|2021-05-06 11:53:20|12331.37|12331.37|12330.07|12330.07|12331.37|12331.37|12329.77|12329.77|0
1620302010000|2021-05-06 11:53:30|12330.88|12330.88|12330.88|12330.88|12330.88|12330.88|12330.88|12330.88|0
1620302040000|2021-05-06 11:54:00|12331.06|12331.06|12330.07|12330.07|12331.23|12331.23|12329.9|12329.9|0
1620302050000|2021-05-06 11:54:10|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|0
1620302080000|2021-05-06 11:54:40|12328.88|12328.88|12328.88|12328.88|12328.88|12328.88|12328.88|12328.88|0
1620302100000|2021-05-06 11:55:00|12328.07|12328.07|12329.32|12329.32|12329.49|12329.49|12328.07|12328.07|0
1620302110000|2021-05-06 11:55:10|12328.43|12328.43|12328.26|12328.26|12328.43|12328.43|12328.26|12328.26|0
1620302180000|2021-05-06 11:56:20|12328.42|12328.42|12328.1|12328.1|12328.42|12328.42|12328.1|12328.1|0
1620302210000|2021-05-06 11:56:50|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|0
1620302240000|2021-05-06 11:57:20|12328.16|12328.16|12327.8|12327.8|12328.16|12328.16|12327.8|12327.8|0
1620302250000|2021-05-06 11:57:30|12326.99|12326.99|12326.99|12326.99|12326.99|12326.99|12326.99|12326.99|0
1620302260000|2021-05-06 11:57:40|12326.11|12326.11|12326.33|12326.33|12326.33|12326.33|12326.11|12326.11|0
1620302290000|2021-05-06 11:58:10|12326.55|12326.55|12326.55|12326.55|12326.55|12326.55|12326.55|12326.55|0
1620302300000|2021-05-06 11:58:20|12326.19|12326.19|12325.95|12325.95|12326.19|12326.19|12325.95|12325.95|0
1620302350000|2021-05-06 11:59:10|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|0
1620302370000|2021-05-06 11:59:30|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|0
1620302380000|2021-05-06 11:59:40|12327|12327|12327|12327|12327|12327|12327|12327|0
1620302390000|2021-05-06 11:59:50|12327.11|12327.11|12327.61|12327.61|12327.61|12327.61|12326.79|12326.79|0
1620302400000|2021-05-06 12:00:00|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|0
1620302420000|2021-05-06 12:00:20|12328.09|12328.09|12327.94|12327.94|12328.09|12328.09|12327.49|12327.49|0
1620302430000|2021-05-06 12:00:30|12328.27|12328.27|12328.57|12328.57|12328.57|12328.57|12328.27|12328.27|0
1620302440000|2021-05-06 12:00:40|12329.03|12329.03|12329.84|12329.84|12329.84|12329.84|12329.03|12329.03|0
1620302450000|2021-05-06 12:00:50|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|0
1620302460000|2021-05-06 12:01:00|12327.76|12327.76|12326.76|12326.76|12327.76|12327.76|12326.76|12326.76|0
1620302480000|2021-05-06 12:01:20|12326.86|12326.86|12327.02|12327.02|12327.02|12327.02|12326.86|12326.86|0
1620302490000|2021-05-06 12:01:30|12326.94|12326.94|12326.94|12326.94|12326.94|12326.94|12326.94|12326.94|0
1620302500000|2021-05-06 12:01:40|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|0
1620302510000|2021-05-06 12:01:50|12327.42|12327.42|12327.42|12327.42|12327.42|12327.42|12327.42|12327.42|0
1620302520000|2021-05-06 12:02:00|12327.76|12327.76|12326.89|12326.89|12327.76|12327.76|12326.89|12326.89|0
1620302530000|2021-05-06 12:02:10|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|0
1620302550000|2021-05-06 12:02:30|12327.55|12327.55|12327.74|12327.74|12327.74|12327.74|12327.55|12327.55|0
1620302580000|2021-05-06 12:03:00|12327.46|12327.46|12327.02|12327.02|12327.46|12327.46|12327.02|12327.02|0
1620302590000|2021-05-06 12:03:10|12327.86|12327.86|12327.54|12327.54|12327.86|12327.86|12327.54|12327.54|0
1620302600000|2021-05-06 12:03:20|12327.7|12327.7|12327.87|12327.87|12327.87|12327.87|12327.7|12327.7|0
1620302610000|2021-05-06 12:03:30|12327.26|12327.26|12327.26|12327.26|12327.26|12327.26|12327.26|12327.26|0
1620302620000|2021-05-06 12:03:40|12327.56|12327.56|12327.56|12327.56|12327.56|12327.56|12327.56|12327.56|0
1620302640000|2021-05-06 12:04:00|12327.48|12327.48|12327.48|12327.48|12327.48|12327.48|12327.48|12327.48|0
1620302660000|2021-05-06 12:04:20|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|0
1620302690000|2021-05-06 12:04:50|12327.45|12327.45|12327.45|12327.45|12327.45|12327.45|12327.45|12327.45|0
1620302700000|2021-05-06 12:05:00|12326.51|12326.51|12327.31|12327.31|12327.31|12327.31|12326.51|12326.51|0
1620302750000|2021-05-06 12:05:50|12327.13|12327.13|12326.39|12326.39|12327.28|12327.28|12326.39|12326.39|0
1620302780000|2021-05-06 12:06:20|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|0
1620302790000|2021-05-06 12:06:30|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|0
1620302800000|2021-05-06 12:06:40|12325.89|12325.89|12324.99|12324.99|12325.89|12325.89|12324.99|12324.99|0
1620302810000|2021-05-06 12:06:50|12325.49|12325.49|12324.56|12324.56|12325.49|12325.49|12324.47|12324.47|0
1620302830000|2021-05-06 12:07:10|12324.66|12324.66|12324.47|12324.47|12324.66|12324.66|12324.47|12324.47|0
1620302840000|2021-05-06 12:07:20|12324.13|12324.13|12322.97|12322.97|12324.13|12324.13|12322.97|12322.97|0
1620302850000|2021-05-06 12:07:30|12322.61|12322.61|12323.58|12323.58|12323.58|12323.58|12322.49|12322.49|0
1620302860000|2021-05-06 12:07:40|12323.94|12323.94|12324.61|12324.61|12324.61|12324.61|12323.94|12323.94|0
1620302870000|2021-05-06 12:07:50|12325.5|12325.5|12326.66|12326.66|12328.84|12328.84|12325.5|12325.5|0
1620302890000|2021-05-06 12:08:10|12327.13|12327.13|12327.13|12327.13|12327.13|12327.13|12327.13|12327.13|0
1620302900000|2021-05-06 12:08:20|12327.32|12327.32|12327.32|12327.32|12327.32|12327.32|12327.32|12327.32|0
1620302910000|2021-05-06 12:08:30|12328.65|12328.65|12328.79|12328.79|12328.79|12328.79|12328.46|12328.46|0
1620302940000|2021-05-06 12:09:00|12328.36|12328.36|12328.71|12328.71|12328.71|12328.71|12328.2|12328.2|0
1620302980000|2021-05-06 12:09:40|12328.93|12328.93|12329.6|12329.6|12329.6|12329.6|12328.93|12328.93|0
1620302990000|2021-05-06 12:09:50|12328.8|12328.8|12328.83|12328.83|12328.99|12328.99|12328.8|12328.8|0
1620303000000|2021-05-06 12:10:00|12328.98|12328.98|12328.97|12328.97|12329.13|12329.13|12328.33|12328.33|0
1620303010000|2021-05-06 12:10:10|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|0
1620303030000|2021-05-06 12:10:30|12329.27|12329.27|12329.27|12329.27|12329.27|12329.27|12329.27|12329.27|0
1620303040000|2021-05-06 12:10:40|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|0
1620303050000|2021-05-06 12:10:50|12328.87|12328.87|12327.87|12327.87|12328.87|12328.87|12327.87|12327.87|0
1620303060000|2021-05-06 12:11:00|12327.53|12327.53|12325.61|12325.61|12327.53|12327.53|12325.61|12325.61|0
1620303080000|2021-05-06 12:11:20|12326.05|12326.05|12326.38|12326.38|12326.38|12326.38|12326.05|12326.05|0
1620303090000|2021-05-06 12:11:30|12326.08|12326.08|12326.51|12326.51|12326.51|12326.51|12326.08|12326.08|0
1620303100000|2021-05-06 12:11:40|12326.15|12326.15|12325.98|12325.98|12326.15|12326.15|12325.98|12325.98|0
1620303110000|2021-05-06 12:11:50|12325.82|12325.82|12325.6|12325.6|12325.82|12325.82|12325.6|12325.6|0
1620303120000|2021-05-06 12:12:00|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|0
1620303160000|2021-05-06 12:12:40|12325.73|12325.73|12325.41|12325.41|12325.73|12325.73|12325.41|12325.41|0
1620303170000|2021-05-06 12:12:50|12324.91|12324.91|12325.27|12325.27|12325.27|12325.27|12324.58|12324.58|0
1620303180000|2021-05-06 12:13:00|12325.43|12325.43|12325.77|12325.77|12325.77|12325.77|12325.43|12325.43|0
1620303190000|2021-05-06 12:13:10|12326.34|12326.34|12326.15|12326.15|12326.34|12326.34|12326.15|12326.15|0
1620303200000|2021-05-06 12:13:20|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|0
1620303230000|2021-05-06 12:13:50|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|0
1620303240000|2021-05-06 12:14:00|12327.23|12327.23|12327.39|12327.39|12327.39|12327.39|12327.23|12327.23|0
1620303250000|2021-05-06 12:14:10|12327.06|12327.06|12327.26|12327.26|12327.26|12327.26|12327.06|12327.06|0
1620303270000|2021-05-06 12:14:30|12326.96|12326.96|12327.34|12327.34|12327.34|12327.34|12326.96|12326.96|0
1620303280000|2021-05-06 12:14:40|12326.9|12326.9|12326.9|12326.9|12326.9|12326.9|12326.9|12326.9|0
1620303290000|2021-05-06 12:14:50|12326.4|12326.4|12325.79|12325.79|12326.4|12326.4|12325.64|12325.64|0
1620303300000|2021-05-06 12:15:00|12326.25|12326.25|12325.97|12325.97|12326.57|12326.57|12325.97|12325.97|0
1620303310000|2021-05-06 12:15:10|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|0
1620303320000|2021-05-06 12:15:20|12325.97|12325.97|12325.8|12325.8|12325.97|12325.97|12325.8|12325.8|0
1620303340000|2021-05-06 12:15:40|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|0
1620303360000|2021-05-06 12:16:00|12325.83|12325.83|12326.16|12326.16|12326.16|12326.16|12325.83|12325.83|0
1620303370000|2021-05-06 12:16:10|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|0
1620303390000|2021-05-06 12:16:30|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|0
1620303420000|2021-05-06 12:17:00|12324.96|12324.96|12325.4|12325.4|12325.4|12325.4|12324.96|12324.96|0
1620303470000|2021-05-06 12:17:50|12325.04|12325.04|12325.04|12325.04|12325.04|12325.04|12325.04|12325.04|0
1620303500000|2021-05-06 12:18:20|12325.48|12325.48|12326.64|12326.64|12326.81|12326.81|12325.48|12325.48|0
1620303530000|2021-05-06 12:18:50|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|0
1620303540000|2021-05-06 12:19:00|12326|12326|12326|12326|12326|12326|12325.85|12325.85|0
1620303550000|2021-05-06 12:19:10|12325.55|12325.55|12325.55|12325.55|12325.55|12325.55|12325.55|12325.55|0
1620303560000|2021-05-06 12:19:20|12325.67|12325.67|12325.79|12325.79|12325.79|12325.79|12325.55|12325.55|0
1620303570000|2021-05-06 12:19:30|12325.62|12325.62|12325.25|12325.25|12325.62|12325.62|12325.25|12325.25|0
1620303580000|2021-05-06 12:19:40|12325.01|12325.01|12324.63|12324.63|12325.01|12325.01|12324.63|12324.63|0
1620303590000|2021-05-06 12:19:50|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|0
1620303610000|2021-05-06 12:20:10|12324.13|12324.13|12323.54|12323.54|12324.13|12324.13|12323.54|12323.54|0
1620303620000|2021-05-06 12:20:20|12323.07|12323.07|12322.35|12322.35|12323.07|12323.07|12322.35|12322.35|0
1620303630000|2021-05-06 12:20:30|12322.16|12322.16|12321.41|12321.41|12322.16|12322.16|12320.97|12320.97|0
1620303640000|2021-05-06 12:20:40|12321.21|12321.21|12321.65|12321.65|12321.65|12321.65|12321.21|12321.21|0
1620303650000|2021-05-06 12:20:50|12322.15|12322.15|12322.59|12322.59|12322.59|12322.59|12322.15|12322.15|0
1620303660000|2021-05-06 12:21:00|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|0
1620303670000|2021-05-06 12:21:10|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|0
1620303690000|2021-05-06 12:21:30|12322.27|12322.27|12322.83|12322.83|12322.83|12322.83|12322.27|12322.27|0
1620303700000|2021-05-06 12:21:40|12322.99|12322.99|12323.87|12323.87|12323.87|12323.87|12322.99|12322.99|0
1620303710000|2021-05-06 12:21:50|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|0
1620303720000|2021-05-06 12:22:00|12324.64|12324.64|12324.62|12324.62|12324.64|12324.64|12324.47|12324.47|0
1620303730000|2021-05-06 12:22:10|12324.77|12324.77|12324.77|12324.77|12324.77|12324.77|12324.77|12324.77|0
1620303740000|2021-05-06 12:22:20|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|0
1620303750000|2021-05-06 12:22:30|12324.77|12324.77|12324.34|12324.34|12324.77|12324.77|12324.34|12324.34|0
1620303760000|2021-05-06 12:22:40|12324.19|12324.19|12324.43|12324.43|12324.43|12324.43|12324.19|12324.19|0
1620303770000|2021-05-06 12:22:50|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|0
1620303780000|2021-05-06 12:23:00|12325.09|12325.09|12325.28|12325.28|12325.28|12325.28|12325.09|12325.09|0
1620303790000|2021-05-06 12:23:10|12325.13|12325.13|12325|12325|12325.13|12325.13|12324.83|12324.83|0
1620303800000|2021-05-06 12:23:20|12324.53|12324.53|12324.29|12324.29|12324.53|12324.53|12324.29|12324.29|0
1620303810000|2021-05-06 12:23:30|12324.17|12324.17|12323.95|12323.95|12324.17|12324.17|12323.95|12323.95|0
1620303820000|2021-05-06 12:23:40|12324.39|12324.39|12323.83|12323.83|12324.39|12324.39|12323.83|12323.83|0
1620303830000|2021-05-06 12:23:50|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|0
1620303840000|2021-05-06 12:24:00|12325.63|12325.63|12325.2|12325.2|12325.63|12325.63|12325.2|12325.2|0
1620303880000|2021-05-06 12:24:40|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|0
1620303890000|2021-05-06 12:24:50|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|0
1620303900000|2021-05-06 12:25:00|12325.57|12325.57|12325.69|12325.69|12325.69|12325.69|12325.57|12325.57|0
1620303910000|2021-05-06 12:25:10|12326.13|12326.13|12326.51|12326.51|12326.68|12326.68|12326.13|12326.13|0
1620303940000|2021-05-06 12:25:40|12326.73|12326.73|12326.73|12326.73|12326.73|12326.73|12326.73|12326.73|0
1620303950000|2021-05-06 12:25:50|12326.86|12326.86|12326.72|12326.72|12326.97|12326.97|12326.72|12326.72|0
1620303960000|2021-05-06 12:26:00|12326.94|12326.94|12326.49|12326.49|12326.94|12326.94|12326.49|12326.49|0
1620303970000|2021-05-06 12:26:10|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|0
1620303980000|2021-05-06 12:26:20|12326.94|12326.94|12326.87|12326.87|12327.31|12327.31|12326.87|12326.87|0
1620303990000|2021-05-06 12:26:30|12327.31|12327.31|12327.31|12327.31|12327.31|12327.31|12327.31|12327.31|0
1620304000000|2021-05-06 12:26:40|12327.98|12327.98|12327.79|12327.79|12327.98|12327.98|12327.79|12327.79|0
1620304010000|2021-05-06 12:26:50|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|0
1620304020000|2021-05-06 12:27:00|12327.05|12327.05|12327.38|12327.38|12327.38|12327.38|12327.05|12327.05|0
1620304030000|2021-05-06 12:27:10|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|0
1620304050000|2021-05-06 12:27:30|12327.38|12327.38|12326.71|12326.71|12327.38|12327.38|12326.21|12326.21|0
1620304070000|2021-05-06 12:27:50|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|0
1620304080000|2021-05-06 12:28:00|12325.94|12325.94|12325.06|12325.06|12325.94|12325.94|12324.62|12324.62|0
1620304110000|2021-05-06 12:28:30|12325.38|12325.38|12326.05|12326.05|12326.05|12326.05|12325.38|12325.38|0
1620304130000|2021-05-06 12:28:50|12325.98|12325.98|12325.66|12325.66|12325.98|12325.98|12325.66|12325.66|0
1620304140000|2021-05-06 12:29:00|12325.19|12325.19|12324.61|12324.61|12325.19|12325.19|12324.39|12324.39|0
1620304150000|2021-05-06 12:29:10|12324.95|12324.95|12324.84|12324.84|12324.95|12324.95|12324.84|12324.84|0
1620304170000|2021-05-06 12:29:30|12324.67|12324.67|12324.96|12324.96|12324.96|12324.96|12324.67|12324.67|0
1620304180000|2021-05-06 12:29:40|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|0
1620304190000|2021-05-06 12:29:50|12324.54|12324.54|12325.46|12325.46|12325.46|12325.46|12324.54|12324.54|0
1620304200000|2021-05-06 12:30:00|12325.29|12325.29|12325.59|12325.59|12325.59|12325.59|12325.13|12325.13|0
1620304220000|2021-05-06 12:30:20|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|0
1620304230000|2021-05-06 12:30:30|12326.14|12326.14|12327.17|12327.17|12327.17|12327.17|12326.14|12326.14|0
1620304260000|2021-05-06 12:31:00|12327.63|12327.63|12327.63|12327.63|12327.63|12327.63|12327.63|12327.63|0
1620304280000|2021-05-06 12:31:20|12327.95|12327.95|12327.95|12327.95|12327.95|12327.95|12327.95|12327.95|0
1620304290000|2021-05-06 12:31:30|12328.1|12328.1|12328.69|12328.69|12328.69|12328.69|12328.1|12328.1|0
1620304300000|2021-05-06 12:31:40|12329.12|12329.12|12329.5|12329.5|12329.5|12329.5|12329.12|12329.12|0
1620304310000|2021-05-06 12:31:50|12329.69|12329.69|12331.04|12331.04|12331.04|12331.04|12329.69|12329.69|0
1620304320000|2021-05-06 12:32:00|12331.51|12331.51|12331.95|12331.95|12331.95|12331.95|12331.51|12331.51|0
1620304330000|2021-05-06 12:32:10|12331.15|12331.15|12331.5|12331.5|12331.5|12331.5|12331.15|12331.15|0
1620304340000|2021-05-06 12:32:20|12332.14|12332.14|12332.71|12332.71|12332.71|12332.71|12332.14|12332.14|0
1620304350000|2021-05-06 12:32:30|12333.09|12333.09|12333.09|12333.09|12333.09|12333.09|12333.09|12333.09|0
1620304360000|2021-05-06 12:32:40|12333.45|12333.45|12333.45|12333.45|12333.45|12333.45|12333.45|12333.45|0
1620304370000|2021-05-06 12:32:50|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|0
1620304380000|2021-05-06 12:33:00|12333.79|12333.79|12334.12|12334.12|12334.12|12334.12|12333.79|12333.79|0
1620304390000|2021-05-06 12:33:10|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|0
1620304400000|2021-05-06 12:33:20|12334.75|12334.75|12335.21|12335.21|12335.21|12335.21|12334.75|12334.75|0
1620304410000|2021-05-06 12:33:30|12335.13|12335.13|12335.46|12335.46|12335.46|12335.46|12335.13|12335.13|0
1620304420000|2021-05-06 12:33:40|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|0
1620304430000|2021-05-06 12:33:50|12337.5|12337.5|12338.12|12338.12|12338.12|12338.12|12337.5|12337.5|0
1620304440000|2021-05-06 12:34:00|12338.21|12338.21|12338.44|12338.44|12338.44|12338.44|12338.21|12338.21|0
1620304450000|2021-05-06 12:34:10|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|0
1620304460000|2021-05-06 12:34:20|12338.78|12338.78|12338.78|12338.78|12338.78|12338.78|12338.78|12338.78|0
1620304470000|2021-05-06 12:34:30|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|0
1620304490000|2021-05-06 12:34:50|12339.23|12339.23|12338.76|12338.76|12339.23|12339.23|12338.76|12338.76|0
1620304500000|2021-05-06 12:35:00|12338.92|12338.92|12340.31|12340.31|12340.31|12340.31|12338.92|12338.92|0
1620304510000|2021-05-06 12:35:10|12341.11|12341.11|12341.11|12341.11|12341.11|12341.11|12341.11|12341.11|0
1620304520000|2021-05-06 12:35:20|12340.88|12340.88|12341.69|12341.69|12341.69|12341.69|12340.88|12340.88|0
1620304530000|2021-05-06 12:35:30|12341.86|12341.86|12342.06|12342.06|12342.06|12342.06|12341.86|12341.86|0
1620304540000|2021-05-06 12:35:40|12341.74|12341.74|12341.58|12341.58|12341.74|12341.74|12340.57|12340.57|0
1620304550000|2021-05-06 12:35:50|12340.3|12340.3|12339.26|12339.26|12340.3|12340.3|12338.99|12338.99|0
1620304570000|2021-05-06 12:36:10|12338.94|12338.94|12339.25|12339.25|12339.25|12339.25|12338.11|12338.11|0
1620304580000|2021-05-06 12:36:20|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|0
1620304600000|2021-05-06 12:36:40|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|0
1620304610000|2021-05-06 12:36:50|12340.54|12340.54|12340.96|12340.96|12340.96|12340.96|12340.54|12340.54|0
1620304620000|2021-05-06 12:37:00|12341.31|12341.31|12341.87|12341.87|12342.31|12342.31|12341.31|12341.31|0
1620304630000|2021-05-06 12:37:10|12342.19|12342.19|12343.15|12343.15|12343.15|12343.15|12342.19|12342.19|0
1620304640000|2021-05-06 12:37:20|12343.23|12343.23|12344.01|12344.01|12344.01|12344.01|12343.23|12343.23|0
1620304650000|2021-05-06 12:37:30|12343.9|12343.9|12343.9|12343.9|12343.9|12343.9|12343.9|12343.9|0
1620304660000|2021-05-06 12:37:40|12343.45|12343.45|12343.53|12343.53|12343.53|12343.53|12343.09|12343.09|0
1620304680000|2021-05-06 12:38:00|12343.35|12343.35|12342.75|12342.75|12343.35|12343.35|12342.6|12342.6|0
1620304690000|2021-05-06 12:38:10|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|0
1620304700000|2021-05-06 12:38:20|12342.83|12342.83|12342.97|12342.97|12342.97|12342.97|12342.83|12342.83|0
1620304720000|2021-05-06 12:38:40|12342.53|12342.53|12342.41|12342.41|12342.53|12342.53|12342.41|12342.41|0
1620304730000|2021-05-06 12:38:50|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|0
1620304740000|2021-05-06 12:39:00|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|0
1620304760000|2021-05-06 12:39:20|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|0
1620304780000|2021-05-06 12:39:40|12341.13|12341.13|12340.4|12340.4|12341.13|12341.13|12340.4|12340.4|0
1620304790000|2021-05-06 12:39:50|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|0
1620304800000|2021-05-06 12:40:00|12339.93|12339.93|12340.81|12340.81|12340.81|12340.81|12339.93|12339.93|0
1620304860000|2021-05-06 12:41:00|12340.99|12340.99|12341.53|12341.53|12341.53|12341.53|12340.97|12340.97|0
1620304870000|2021-05-06 12:41:10|12341.85|12341.85|12341.53|12341.53|12342.33|12342.33|12341.53|12341.53|0
1620304880000|2021-05-06 12:41:20|12341.68|12341.68|12341.68|12341.68|12341.68|12341.68|12341.68|12341.68|0
1620304890000|2021-05-06 12:41:30|12341.57|12341.57|12342.19|12342.19|12342.19|12342.19|12341.46|12341.46|0
1620304900000|2021-05-06 12:41:40|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|0
1620304910000|2021-05-06 12:41:50|12342.87|12342.87|12343.39|12343.39|12343.39|12343.39|12342.87|12342.87|0
1620304930000|2021-05-06 12:42:10|12343.5|12343.5|12343.61|12343.61|12343.61|12343.61|12343.5|12343.5|0
1620304940000|2021-05-06 12:42:20|12343.93|12343.93|12344.48|12344.48|12344.59|12344.59|12343.93|12343.93|0
1620304950000|2021-05-06 12:42:30|12344.65|12344.65|12344.42|12344.42|12344.65|12344.65|12344.42|12344.42|0
1620304960000|2021-05-06 12:42:40|12344.53|12344.53|12344.06|12344.06|12344.53|12344.53|12344.06|12344.06|0
1620305000000|2021-05-06 12:43:20|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|0
1620305010000|2021-05-06 12:43:30|12344.82|12344.82|12345.08|12345.08|12345.08|12345.08|12344.63|12344.63|0
1620305020000|2021-05-06 12:43:40|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|0
1620305030000|2021-05-06 12:43:50|12344.31|12344.31|12344.31|12344.31|12344.31|12344.31|12344.31|12344.31|0
1620305070000|2021-05-06 12:44:30|12344.95|12344.95|12345.38|12345.38|12345.38|12345.38|12344.95|12344.95|0
1620305080000|2021-05-06 12:44:40|12344.94|12344.94|12344.94|12344.94|12344.94|12344.94|12344.94|12344.94|0
1620305090000|2021-05-06 12:44:50|12344.85|12344.85|12344.31|12344.31|12344.85|12344.85|12344.31|12344.31|0
1620305100000|2021-05-06 12:45:00|12344.2|12344.2|12344.58|12344.58|12344.58|12344.58|12343.89|12343.89|0
1620305110000|2021-05-06 12:45:10|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|0
1620305120000|2021-05-06 12:45:20|12343.67|12343.67|12343.17|12343.17|12343.67|12343.67|12343.17|12343.17|0
1620305140000|2021-05-06 12:45:40|12343.06|12343.06|12343.06|12343.06|12343.06|12343.06|12343.06|12343.06|0
1620305150000|2021-05-06 12:45:50|12342.72|12342.72|12343.67|12343.67|12343.67|12343.67|12342.72|12342.72|0
1620305160000|2021-05-06 12:46:00|12343.86|12343.86|12342.59|12342.59|12343.86|12343.86|12342.59|12342.59|0
1620305200000|2021-05-06 12:46:40|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|0
1620305220000|2021-05-06 12:47:00|12342.64|12342.64|12342.92|12342.92|12342.92|12342.92|12342.64|12342.64|0
1620305230000|2021-05-06 12:47:10|12342.73|12342.73|12342.73|12342.73|12342.73|12342.73|12342.73|12342.73|0
1620305260000|2021-05-06 12:47:40|12342.54|12342.54|12343.72|12343.72|12343.72|12343.72|12342.54|12342.54|0
1620305270000|2021-05-06 12:47:50|12343.91|12343.91|12344.08|12344.08|12344.08|12344.08|12343.91|12343.91|0
1620305280000|2021-05-06 12:48:00|12343.61|12343.61|12343.07|12343.07|12343.61|12343.61|12343.07|12343.07|0
1620305290000|2021-05-06 12:48:10|12342.6|12342.6|12343.27|12343.27|12343.55|12343.55|12342.6|12342.6|0
1620305320000|2021-05-06 12:48:40|12342.91|12342.91|12342.91|12342.91|12342.91|12342.91|12342.91|12342.91|0
1620305330000|2021-05-06 12:48:50|12342.27|12342.27|12341.76|12341.76|12342.27|12342.27|12341.47|12341.47|0
1620305340000|2021-05-06 12:49:00|12342.12|12342.12|12342.8|12342.8|12342.8|12342.8|12342.12|12342.12|0
1620305350000|2021-05-06 12:49:10|12343.11|12343.11|12343.11|12343.11|12343.11|12343.11|12343.11|12343.11|0
1620305360000|2021-05-06 12:49:20|12342.8|12342.8|12342.87|12342.87|12342.87|12342.87|12342.8|12342.8|0
1620305370000|2021-05-06 12:49:30|12342.8|12342.8|12342.55|12342.55|12342.8|12342.8|12342.55|12342.55|0
1620305380000|2021-05-06 12:49:40|12342.47|12342.47|12342.66|12342.66|12342.74|12342.74|12342.47|12342.47|0
1620305400000|2021-05-06 12:50:00|12342.22|12342.22|12341.02|12341.02|12342.22|12342.22|12341.02|12341.02|0
1620305410000|2021-05-06 12:50:10|12340.83|12340.83|12339.87|12339.87|12340.83|12340.83|12339.87|12339.87|0
1620305420000|2021-05-06 12:50:20|12339.98|12339.98|12339.98|12339.98|12340.09|12340.09|12339.87|12339.87|0
1620305440000|2021-05-06 12:50:40|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|0
1620305460000|2021-05-06 12:51:00|12339.17|12339.17|12338.98|12338.98|12339.17|12339.17|12338.98|12338.98|0
1620305470000|2021-05-06 12:51:10|12338.75|12338.75|12338.75|12338.75|12338.75|12338.75|12338.75|12338.75|0
1620305480000|2021-05-06 12:51:20|12338.63|12338.63|12338.07|12338.07|12338.63|12338.63|12338.07|12338.07|0
1620305490000|2021-05-06 12:51:30|12337.75|12337.75|12337.75|12337.75|12337.75|12337.75|12337.75|12337.75|0
1620305500000|2021-05-06 12:51:40|12337.44|12337.44|12337.11|12337.11|12337.44|12337.44|12337.11|12337.11|0
1620305520000|2021-05-06 12:52:00|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|0
1620305530000|2021-05-06 12:52:10|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|0
1620305540000|2021-05-06 12:52:20|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|0
1620305560000|2021-05-06 12:52:40|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|0
1620305570000|2021-05-06 12:52:50|12336.49|12336.49|12336.86|12336.86|12336.86|12336.86|12336.49|12336.49|0
1620305580000|2021-05-06 12:53:00|12336.98|12336.98|12337.7|12337.7|12337.7|12337.7|12336.98|12336.98|0
1620305600000|2021-05-06 12:53:20|12336.81|12336.81|12339.28|12339.28|12339.28|12339.28|12336.81|12336.81|0
1620305610000|2021-05-06 12:53:30|12339.72|12339.72|12339.48|12339.48|12339.72|12339.72|12339.04|12339.04|0
1620305620000|2021-05-06 12:53:40|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|0
1620305630000|2021-05-06 12:53:50|12339.25|12339.25|12339.25|12339.25|12339.25|12339.25|12339.25|12339.25|0
1620305640000|2021-05-06 12:54:00|12339.07|12339.07|12339.87|12339.87|12339.87|12339.87|12339.07|12339.07|0
1620305650000|2021-05-06 12:54:10|12340.34|12340.34|12339.41|12339.41|12340.34|12340.34|12339.41|12339.41|0
1620305660000|2021-05-06 12:54:20|12341.01|12341.01|12341.81|12341.81|12341.81|12341.81|12341.01|12341.01|0
1620305670000|2021-05-06 12:54:30|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|0
1620305680000|2021-05-06 12:54:40|12341.81|12341.81|12341.89|12341.89|12342.62|12342.62|12341.81|12341.81|0
1620305690000|2021-05-06 12:54:50|12341.51|12341.51|12341.66|12341.66|12341.66|12341.66|12341.51|12341.51|0
1620305700000|2021-05-06 12:55:00|12342.11|12342.11|12342.11|12342.11|12342.11|12342.11|12342.11|12342.11|0
1620305710000|2021-05-06 12:55:10|12341.67|12341.67|12341.67|12341.67|12341.67|12341.67|12341.67|12341.67|0
1620305740000|2021-05-06 12:55:40|12341.53|12341.53|12340.65|12340.65|12341.53|12341.53|12340.65|12340.65|0
1620305750000|2021-05-06 12:55:50|12340.57|12340.57|12340.6|12340.6|12340.6|12340.6|12340.42|12340.42|0
1620305770000|2021-05-06 12:56:10|12340.3|12340.3|12340.77|12340.77|12340.77|12340.77|12340.3|12340.3|0
1620305780000|2021-05-06 12:56:20|12340.62|12340.62|12340.46|12340.46|12340.62|12340.62|12340.46|12340.46|0
1620305820000|2021-05-06 12:57:00|12340.59|12340.59|12339.83|12339.83|12340.59|12340.59|12339.83|12339.83|0
1620305840000|2021-05-06 12:57:20|12340.19|12340.19|12341.1|12341.1|12341.1|12341.1|12339.8|12339.8|0
1620305850000|2021-05-06 12:57:30|12340.74|12340.74|12340.45|12340.45|12340.89|12340.89|12340.45|12340.45|0
1620305860000|2021-05-06 12:57:40|12340.81|12340.81|12340.81|12340.81|12340.81|12340.81|12340.81|12340.81|0
1620305880000|2021-05-06 12:58:00|12341.25|12341.25|12341.25|12341.25|12341.25|12341.25|12341.25|12341.25|0
1620305890000|2021-05-06 12:58:10|12340.45|12340.45|12340.01|12340.01|12340.45|12340.45|12340.01|12340.01|0
1620305910000|2021-05-06 12:58:30|12339.7|12339.7|12340.02|12340.02|12340.02|12340.02|12339.7|12339.7|0
1620305920000|2021-05-06 12:58:40|12340.46|12340.46|12340.46|12340.46|12340.46|12340.46|12340.46|12340.46|0
1620305930000|2021-05-06 12:58:50|12340.65|12340.65|12339.65|12339.65|12340.65|12340.65|12339.65|12339.65|0
1620305950000|2021-05-06 12:59:10|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|0
1620305960000|2021-05-06 12:59:20|12340.02|12340.02|12341.32|12341.32|12341.55|12341.55|12339.57|12339.57|0
1620305980000|2021-05-06 12:59:40|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|0
1620305990000|2021-05-06 12:59:50|12340.87|12340.87|12341.6|12341.6|12341.6|12341.6|12340.87|12340.87|0
1620306000000|2021-05-06 13:00:00|12341.83|12341.83|12341.83|12341.83|12341.83|12341.83|12341.83|12341.83|0
1620306010000|2021-05-06 13:00:10|12341.98|12341.98|12342.15|12342.15|12342.15|12342.15|12341.98|12341.98|0
1620306030000|2021-05-06 13:00:30|12342.04|12342.04|12342.23|12342.23|12342.23|12342.23|12342.04|12342.04|0
1620306060000|2021-05-06 13:01:00|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|0
1620306070000|2021-05-06 13:01:10|12342.09|12342.09|12342.09|12342.09|12342.09|12342.09|12342.09|12342.09|0
1620306080000|2021-05-06 13:01:20|12341.92|12341.92|12342.81|12342.81|12342.81|12342.81|12341.92|12341.92|0
1620306090000|2021-05-06 13:01:30|12343.17|12343.17|12344.03|12344.03|12344.03|12344.03|12343.17|12343.17|0
1620306100000|2021-05-06 13:01:40|12345.03|12345.03|12350.36|12350.36|12350.36|12350.36|12345.03|12345.03|0
1620306110000|2021-05-06 13:01:50|12350.92|12350.92|12352.15|12352.15|12352.15|12352.15|12350.92|12350.92|0
1620306120000|2021-05-06 13:02:00|12352.29|12352.29|12353.27|12353.27|12353.27|12353.27|12352.1|12352.1|0
1620306130000|2021-05-06 13:02:10|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|0
1620306140000|2021-05-06 13:02:20|12353.68|12353.68|12353.68|12353.68|12353.68|12353.68|12353.68|12353.68|0
1620306150000|2021-05-06 13:02:30|12354.49|12354.49|12355.3|12355.3|12355.3|12355.3|12354.49|12354.49|0
1620306160000|2021-05-06 13:02:40|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|0
1620306170000|2021-05-06 13:02:50|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|0
1620306180000|2021-05-06 13:03:00|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|0
1620306190000|2021-05-06 13:03:10|12354.66|12354.66|12354.66|12354.66|12354.66|12354.66|12354.66|12354.66|0
1620306200000|2021-05-06 13:03:20|12355.13|12355.13|12355.93|12355.93|12355.93|12355.93|12355.13|12355.13|0
1620306220000|2021-05-06 13:03:40|12355.74|12355.74|12355.93|12355.93|12355.93|12355.93|12355.74|12355.74|0
1620306230000|2021-05-06 13:03:50|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|0
1620306250000|2021-05-06 13:04:10|12358.74|12358.74|12357.8|12357.8|12358.74|12358.74|12357.8|12357.8|0
1620306260000|2021-05-06 13:04:20|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|0
1620306280000|2021-05-06 13:04:40|12359.04|12359.04|12360.26|12360.26|12360.26|12360.26|12359.04|12359.04|0
1620306290000|2021-05-06 13:04:50|12360.7|12360.7|12360.7|12360.7|12360.7|12360.7|12360.7|12360.7|0
1620306300000|2021-05-06 13:05:00|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|0
1620306330000|2021-05-06 13:05:30|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|0
1620306340000|2021-05-06 13:05:40|12362.67|12362.67|12362.67|12362.67|12362.67|12362.67|12362.67|12362.67|0
1620306360000|2021-05-06 13:06:00|12363.61|12363.61|12364.08|12364.08|12364.08|12364.08|12363.61|12363.61|0
1620306370000|2021-05-06 13:06:10|12364.96|12364.96|12365.76|12365.76|12365.76|12365.76|12364.96|12364.96|0
1620306380000|2021-05-06 13:06:20|12366.23|12366.23|12367.3|12367.3|12367.3|12367.3|12366.23|12366.23|0
1620306390000|2021-05-06 13:06:30|12367.62|12367.62|12368.82|12368.82|12368.82|12368.82|12367.62|12367.62|0
1620306400000|2021-05-06 13:06:40|12368.96|12368.96|12369.75|12369.75|12369.75|12369.75|12368.96|12368.96|0
1620306410000|2021-05-06 13:06:50|12369.31|12369.31|12370.62|12370.62|12370.62|12370.62|12369.01|12369.01|0
1620306420000|2021-05-06 13:07:00|12371.09|12371.09|12396.51|12396.51|12396.75|12396.75|12370.28|12370.28|0
1620306430000|2021-05-06 13:07:10|12396.7|12396.7|12397.93|12397.93|12397.93|12397.93|12396.6|12396.6|0
1620306440000|2021-05-06 13:07:20|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1620306450000|2021-05-06 13:07:30|12397.51|12397.51|12396.84|12396.84|12397.51|12397.51|12396.84|12396.84|0
1620306460000|2021-05-06 13:07:40|12396.99|12396.99|12397.52|12397.52|12397.84|12397.84|12396.99|12396.99|0
1620306470000|2021-05-06 13:07:50|12397.96|12397.96|12397.69|12397.69|12399.07|12399.07|12397.69|12397.69|0
1620306480000|2021-05-06 13:08:00|12397.86|12397.86|12395.03|12395.03|12397.86|12397.86|12395.03|12395.03|0
1620306490000|2021-05-06 13:08:10|12393.36|12393.36|12389.04|12389.04|12393.36|12393.36|12389.04|12389.04|0
1620306500000|2021-05-06 13:08:20|12389.38|12389.38|12389.84|12389.84|12389.84|12389.84|12389.38|12389.38|0
1620306510000|2021-05-06 13:08:30|12390.18|12390.18|12390.15|12390.15|12390.18|12390.18|12389.34|12389.34|0
1620306520000|2021-05-06 13:08:40|12390.65|12390.65|12388.2|12388.2|12390.65|12390.65|12387.83|12387.83|0
1620306530000|2021-05-06 13:08:50|12389.03|12389.03|12385.87|12385.87|12389.03|12389.03|12385.87|12385.87|0
1620306540000|2021-05-06 13:09:00|12383.87|12383.87|12387.44|12387.44|12387.44|12387.44|12383.87|12383.87|0
1620306550000|2021-05-06 13:09:10|12382.44|12382.44|12388.83|12388.83|12389.39|12389.39|12382.44|12382.44|0
1620306560000|2021-05-06 13:09:20|12390.49|12390.49|12389.43|12389.43|12391.26|12391.26|12389.43|12389.43|0
1620306570000|2021-05-06 13:09:30|12389.6|12389.6|12389.2|12389.2|12389.6|12389.6|12387.6|12387.6|0
1620306580000|2021-05-06 13:09:40|12390.2|12390.2|12391.93|12391.93|12391.93|12391.93|12390.2|12390.2|0
1620306590000|2021-05-06 13:09:50|12392.37|12392.37|12392.17|12392.17|12393.2|12393.2|12392.17|12392.17|0
1620306600000|2021-05-06 13:10:00|12390.5|12390.5|12392.6|12392.6|12392.6|12392.6|12390.5|12390.5|0
1620306610000|2021-05-06 13:10:10|12392.24|12392.24|12393.12|12393.12|12393.12|12393.12|12392.08|12392.08|0
1620306620000|2021-05-06 13:10:20|12393.44|12393.44|12391.94|12391.94|12393.44|12393.44|12391.94|12391.94|0
1620306630000|2021-05-06 13:10:30|12392.13|12392.13|12392.41|12392.41|12392.57|12392.57|12392.13|12392.13|0
1620306640000|2021-05-06 13:10:40|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|0
1620306650000|2021-05-06 13:10:50|12393.13|12393.13|12393.13|12393.13|12393.47|12393.47|12393.13|12393.13|0
1620306660000|2021-05-06 13:11:00|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|0
1620306670000|2021-05-06 13:11:10|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|0
1620306680000|2021-05-06 13:11:20|12391.97|12391.97|12390.97|12390.97|12392.47|12392.47|12390.47|12390.47|0
1620306690000|2021-05-06 13:11:30|12391.3|12391.3|12389.72|12389.72|12391.3|12391.3|12389.72|12389.72|0
1620306700000|2021-05-06 13:11:40|12390.17|12390.17|12390|12390|12390.17|12390.17|12390|12390|0
1620306710000|2021-05-06 13:11:50|12391|12391|12389.86|12389.86|12391|12391|12388.2|12388.2|0
1620306720000|2021-05-06 13:12:00|12389.95|12389.95|12390.71|12390.71|12390.71|12390.71|12389.63|12389.63|0
1620306730000|2021-05-06 13:12:10|12389.71|12389.71|12390.21|12390.21|12390.21|12390.21|12389.71|12389.71|0
1620306740000|2021-05-06 13:12:20|12390.71|12390.71|12392.21|12392.21|12392.21|12392.21|12390.08|12390.08|0
1620306750000|2021-05-06 13:12:30|12392.65|12392.65|12393.42|12393.42|12393.42|12393.42|12392.65|12392.65|0
1620306760000|2021-05-06 13:12:40|12393.14|12393.14|12393.27|12393.27|12393.27|12393.27|12392.95|12392.95|0
1620306770000|2021-05-06 13:12:50|12394.07|12394.07|12394.26|12394.26|12394.26|12394.26|12394.07|12394.07|0
1620306780000|2021-05-06 13:13:00|12394.76|12394.76|12392.96|12392.96|12394.76|12394.76|12392.96|12392.96|0
1620306790000|2021-05-06 13:13:10|12393.96|12393.96|12391.74|12391.74|12393.96|12393.96|12391.74|12391.74|0
1620306800000|2021-05-06 13:13:20|12391.9|12391.9|12391.69|12391.69|12392.57|12392.57|12391.4|12391.4|0
1620306810000|2021-05-06 13:13:30|12392.01|12392.01|12391.41|12391.41|12392.01|12392.01|12391.41|12391.41|0
1620306820000|2021-05-06 13:13:40|12391.91|12391.91|12391.25|12391.25|12391.91|12391.91|12391.25|12391.25|0
1620306830000|2021-05-06 13:13:50|12391.59|12391.59|12391.09|12391.09|12392.25|12392.25|12390.92|12390.92|0
1620306840000|2021-05-06 13:14:00|12390.92|12390.92|12390.65|12390.65|12392.58|12392.58|12390.59|12390.59|0
1620306850000|2021-05-06 13:14:10|12391.09|12391.09|12394.75|12394.75|12394.75|12394.75|12391.09|12391.09|0
1620306860000|2021-05-06 13:14:20|12394.91|12394.91|12396.43|12396.43|12396.43|12396.43|12394.91|12394.91|0
1620306870000|2021-05-06 13:14:30|12396.81|12396.81|12399.03|12399.03|12399.03|12399.03|12396.81|12396.81|0
1620306880000|2021-05-06 13:14:40|12398.36|12398.36|12397.47|12397.47|12398.64|12398.64|12397.47|12397.47|0
1620306890000|2021-05-06 13:14:50|12397.64|12397.64|12398.37|12398.37|12398.53|12398.53|12397.47|12397.47|0
1620306900000|2021-05-06 13:15:00|12398.53|12398.53|12399.03|12399.03|12399.03|12399.03|12398.53|12398.53|0
1620306910000|2021-05-06 13:15:10|12399.14|12399.14|12399.22|12399.22|12399.69|12399.69|12399.02|12399.02|0
1620306920000|2021-05-06 13:15:20|12399.66|12399.66|12399.66|12399.66|12400.09|12400.09|12399.66|12399.66|0
1620306930000|2021-05-06 13:15:30|12399.47|12399.47|12399.63|12399.63|12399.8|12399.8|12399.47|12399.47|0
1620306940000|2021-05-06 13:15:40|12400.3|12400.3|12399.69|12399.69|12400.3|12400.3|12399.69|12399.69|0
1620306950000|2021-05-06 13:15:50|12399.86|12399.86|12399.03|12399.03|12399.86|12399.86|12399.03|12399.03|0
1620306970000|2021-05-06 13:16:10|12399.39|12399.39|12397.89|12397.89|12399.75|12399.75|12397.7|12397.7|0
1620306980000|2021-05-06 13:16:20|12398.06|12398.06|12397.89|12397.89|12398.06|12398.06|12397.89|12397.89|0
1620307000000|2021-05-06 13:16:40|12398.39|12398.39|12397.27|12397.27|12398.39|12398.39|12397.27|12397.27|0
1620307010000|2021-05-06 13:16:50|12397.17|12397.17|12396.67|12396.67|12397.17|12397.17|12396.67|12396.67|0
1620307020000|2021-05-06 13:17:00|12395.72|12395.72|12394.96|12394.96|12395.73|12395.73|12394.96|12394.96|0
1620307030000|2021-05-06 13:17:10|12395.13|12395.13|12395.13|12395.13|12395.13|12395.13|12395.13|12395.13|0
1620307040000|2021-05-06 13:17:20|12394.94|12394.94|12395.24|12395.24|12395.24|12395.24|12394.57|12394.57|0
1620307050000|2021-05-06 13:17:30|12394.9|12394.9|12394.9|12394.9|12395.07|12395.07|12394.9|12394.9|0
1620307060000|2021-05-06 13:17:40|12394.54|12394.54|12394.54|12394.54|12394.9|12394.9|12394.54|12394.54|0
1620307070000|2021-05-06 13:17:50|12394.87|12394.87|12394.07|12394.07|12394.87|12394.87|12394.07|12394.07|0
1620307080000|2021-05-06 13:18:00|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|0
1620307090000|2021-05-06 13:18:10|12393.45|12393.45|12392.62|12392.62|12393.45|12393.45|12392.12|12392.12|0
1620307100000|2021-05-06 13:18:20|12391.62|12391.62|12393.04|12393.04|12393.04|12393.04|12391.45|12391.45|0
1620307110000|2021-05-06 13:18:30|12394.37|12394.37|12394.28|12394.28|12394.53|12394.53|12393.48|12393.48|0
1620307120000|2021-05-06 13:18:40|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|0
1620307130000|2021-05-06 13:18:50|12394.28|12394.28|12394.82|12394.82|12394.82|12394.82|12394.28|12394.28|0
1620307140000|2021-05-06 13:19:00|12395.29|12395.29|12394.55|12394.55|12395.29|12395.29|12394.55|12394.55|0
1620307150000|2021-05-06 13:19:10|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|0
1620307160000|2021-05-06 13:19:20|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|0
1620307170000|2021-05-06 13:19:30|12394.4|12394.4|12394.24|12394.24|12394.4|12394.4|12394.24|12394.24|0
1620307180000|2021-05-06 13:19:40|12393.74|12393.74|12391.57|12391.57|12394.24|12394.24|12390.24|12390.24|0
1620307190000|2021-05-06 13:19:50|12390.74|12390.74|12394.24|12394.24|12394.24|12394.24|12390.74|12390.74|0
1620307200000|2021-05-06 13:20:00|12395.33|12395.33|12394.53|12394.53|12395.33|12395.33|12394.53|12394.53|0
1620307210000|2021-05-06 13:20:10|12394.7|12394.7|12394.95|12394.95|12394.95|12394.95|12394.7|12394.7|0
1620307220000|2021-05-06 13:20:20|12394.78|12394.78|12394.95|12394.95|12394.95|12394.95|12394.78|12394.78|0
1620307230000|2021-05-06 13:20:30|12395.45|12395.45|12395.45|12395.45|12395.45|12395.45|12395.45|12395.45|0
1620307240000|2021-05-06 13:20:40|12395.26|12395.26|12395.42|12395.42|12395.42|12395.42|12395.26|12395.26|0
1620307250000|2021-05-06 13:20:50|12395.52|12395.52|12395.36|12395.36|12395.52|12395.52|12395.36|12395.36|0
1620307260000|2021-05-06 13:21:00|12394.86|12394.86|12395.42|12395.42|12395.73|12395.73|12394.86|12394.86|0
1620307270000|2021-05-06 13:21:10|12395.92|12395.92|12396.72|12396.72|12396.72|12396.72|12395.92|12395.92|0
1620307290000|2021-05-06 13:21:30|12396.06|12396.06|12395.07|12395.07|12396.06|12396.06|12395.07|12395.07|0
1620307300000|2021-05-06 13:21:40|12395.24|12395.24|12395.9|12395.9|12395.9|12395.9|12395.24|12395.24|0
1620307310000|2021-05-06 13:21:50|12396.09|12396.09|12396.89|12396.89|12396.89|12396.89|12395.92|12395.92|0
1620307320000|2021-05-06 13:22:00|12397.34|12397.34|12398.57|12398.57|12398.57|12398.57|12397.26|12397.26|0
1620307330000|2021-05-06 13:22:10|12399.07|12399.07|12399.07|12399.07|12399.07|12399.07|12399.07|12399.07|0
1620307340000|2021-05-06 13:22:20|12399.54|12399.54|12400.09|12400.09|12400.09|12400.09|12399.54|12399.54|0
1620307350000|2021-05-06 13:22:30|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|0
1620307360000|2021-05-06 13:22:40|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|0
1620307380000|2021-05-06 13:23:00|12400.94|12400.94|12400.91|12400.91|12400.94|12400.94|12400.44|12400.44|0
1620307400000|2021-05-06 13:23:20|12401.2|12401.2|12401.91|12401.91|12401.91|12401.91|12401.05|12401.05|0
1620307410000|2021-05-06 13:23:30|12402.21|12402.21|12401.44|12401.44|12402.21|12402.21|12401.44|12401.44|0
1620307420000|2021-05-06 13:23:40|12401.64|12401.64|12401.88|12401.88|12401.88|12401.88|12401.04|12401.04|0
1620307450000|2021-05-06 13:24:10|12402.68|12402.68|12401.88|12401.88|12402.68|12402.68|12401.88|12401.88|0
1620307460000|2021-05-06 13:24:20|12402.32|12402.32|12402.32|12402.32|12402.32|12402.32|12402.32|12402.32|0
1620307490000|2021-05-06 13:24:50|12402.1|12402.1|12401.66|12401.66|12402.1|12402.1|12401.66|12401.66|0
1620307510000|2021-05-06 13:25:10|12401.74|12401.74|12401.66|12401.66|12401.74|12401.74|12401.66|12401.66|0
1620307520000|2021-05-06 13:25:20|12401.79|12401.79|12401.99|12401.99|12401.99|12401.99|12401.79|12401.79|0
1620307530000|2021-05-06 13:25:30|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|0
1620307540000|2021-05-06 13:25:40|12401.77|12401.77|12401.77|12401.77|12401.77|12401.77|12401.6|12401.6|0
1620307550000|2021-05-06 13:25:50|12401.1|12401.1|12401.6|12401.6|12401.6|12401.6|12401.1|12401.1|0
1620307560000|2021-05-06 13:26:00|12401.77|12401.77|12401.92|12401.92|12401.92|12401.92|12401.27|12401.27|0
1620307570000|2021-05-06 13:26:10|12401.77|12401.77|12401.77|12401.77|12401.77|12401.77|12401.77|12401.77|0
1620307610000|2021-05-06 13:26:50|12401.92|12401.92|12398.57|12398.57|12401.92|12401.92|12398.57|12398.57|0
1620307620000|2021-05-06 13:27:00|12398.4|12398.4|12398.25|12398.25|12399.73|12399.73|12398.25|12398.25|0
1620307630000|2021-05-06 13:27:10|12397.08|12397.08|12398.69|12398.69|12398.86|12398.86|12397.08|12397.08|0
1620307650000|2021-05-06 13:27:30|12399.16|12399.16|12399.54|12399.54|12399.54|12399.54|12397.71|12397.71|0
1620307660000|2021-05-06 13:27:40|12399.99|12399.99|12400.11|12400.11|12400.11|12400.11|12399.65|12399.65|0
1620307670000|2021-05-06 13:27:50|12399.74|12399.74|12399.74|12399.74|12399.74|12399.74|12399.74|12399.74|0
1620307680000|2021-05-06 13:28:00|12399.3|12399.3|12398.52|12398.52|12399.3|12399.3|12397.96|12397.96|0
1620307690000|2021-05-06 13:28:10|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|0
1620307700000|2021-05-06 13:28:20|12397.72|12397.72|12397.8|12397.8|12397.8|12397.8|12397.36|12397.36|0
1620307720000|2021-05-06 13:28:40|12397.63|12397.63|12397.13|12397.13|12397.63|12397.63|12397.13|12397.13|0
1620307730000|2021-05-06 13:28:50|12396.97|12396.97|12395.97|12395.97|12396.97|12396.97|12395.97|12395.97|0
1620307740000|2021-05-06 13:29:00|12395.66|12395.66|12395.66|12395.66|12395.66|12395.66|12395.66|12395.66|0
1620307750000|2021-05-06 13:29:10|12395.29|12395.29|12396|12396|12396.37|12396.37|12395.29|12395.29|0
1620307760000|2021-05-06 13:29:20|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|0
1620307780000|2021-05-06 13:29:40|12396.66|12396.66|12396.83|12396.83|12396.91|12396.91|12396.66|12396.66|0
1620307790000|2021-05-06 13:29:50|12396.73|12396.73|12397.44|12397.44|12397.44|12397.44|12396.73|12396.73|0
1620307800000|2021-05-06 13:30:00|12397.91|12397.91|12396.61|12396.61|12397.91|12397.91|12396.61|12396.61|0
1620307810000|2021-05-06 13:30:10|12396.42|12396.42|12396.8|12396.8|12396.8|12396.8|12396.42|12396.42|0
1620307820000|2021-05-06 13:30:20|12396.47|12396.47|12394.67|12394.67|12396.47|12396.47|12393.87|12393.87|0
1620307830000|2021-05-06 13:30:30|12393.72|12393.72|12393.43|12393.43|12394.03|12394.03|12393.43|12393.43|0
1620307840000|2021-05-06 13:30:40|12393.26|12393.26|12392.63|12392.63|12393.43|12393.43|12392.63|12392.63|0
1620307850000|2021-05-06 13:30:50|12392.52|12392.52|12393.49|12393.49|12393.49|12393.49|12392.52|12392.52|0
1620307860000|2021-05-06 13:31:00|12393.93|12393.93|12394.43|12394.43|12394.43|12394.43|12393.93|12393.93|0
1620307870000|2021-05-06 13:31:10|12394.55|12394.55|12393.32|12393.32|12394.67|12394.67|12393.32|12393.32|0
1620307880000|2021-05-06 13:31:20|12393.69|12393.69|12393.95|12393.95|12393.95|12393.95|12393.28|12393.28|0
1620307890000|2021-05-06 13:31:30|12394.28|12394.28|12394.11|12394.11|12394.28|12394.28|12394.11|12394.11|0
1620307900000|2021-05-06 13:31:40|12393.67|12393.67|12393.2|12393.2|12393.67|12393.67|12393.2|12393.2|0
1620307910000|2021-05-06 13:31:50|12392.91|12392.91|12393.08|12393.08|12393.08|12393.08|12392.91|12392.91|0
1620307920000|2021-05-06 13:32:00|12392.64|12392.64|12389.85|12389.85|12392.64|12392.64|12389.85|12389.85|0
1620307930000|2021-05-06 13:32:10|12389.41|12389.41|12389.55|12389.55|12389.55|12389.55|12389.41|12389.41|0
1620307940000|2021-05-06 13:32:20|12389.89|12389.89|12387.94|12387.94|12389.89|12389.89|12387.94|12387.94|0
1620307950000|2021-05-06 13:32:30|12387.38|12387.38|12385.65|12385.65|12387.38|12387.38|12385.65|12385.65|0
1620307960000|2021-05-06 13:32:40|12385.15|12385.15|12385.15|12385.15|12385.15|12385.15|12385.15|12385.15|0
1620307970000|2021-05-06 13:32:50|12385.32|12385.32|12385.37|12385.37|12385.49|12385.49|12385.32|12385.32|0
1620307990000|2021-05-06 13:33:10|12383.67|12383.67|12383.67|12383.67|12383.67|12383.67|12383.67|12383.67|0
1620308000000|2021-05-06 13:33:20|12383.23|12383.23|12380.39|12380.39|12383.23|12383.23|12380.39|12380.39|0
1620308010000|2021-05-06 13:33:30|12379.58|12379.58|12379.37|12379.37|12379.58|12379.58|12379.37|12379.37|0
1620308020000|2021-05-06 13:33:40|12379.28|12379.28|12379.45|12379.45|12379.45|12379.45|12379.28|12379.28|0
1620308030000|2021-05-06 13:33:50|12379.28|12379.28|12379.12|12379.12|12379.45|12379.45|12379.12|12379.12|0
1620308040000|2021-05-06 13:34:00|12379.25|12379.25|12377.09|12377.09|12379.25|12379.25|12377.09|12377.09|0
1620308050000|2021-05-06 13:34:10|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|0
1620308060000|2021-05-06 13:34:20|12377.34|12377.34|12377.4|12377.4|12377.4|12377.4|12376.87|12376.87|0
1620308070000|2021-05-06 13:34:30|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|0
1620308080000|2021-05-06 13:34:40|12377.26|12377.26|12376.46|12376.46|12377.26|12377.26|12376.46|12376.46|0
1620308090000|2021-05-06 13:34:50|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|0
1620308100000|2021-05-06 13:35:00|12375.85|12375.85|12373.65|12373.65|12375.85|12375.85|12373.46|12373.46|0
1620308110000|2021-05-06 13:35:10|12373.2|12373.2|12373|12373|12373.2|12373.2|12372.85|12372.85|0
1620308120000|2021-05-06 13:35:20|12372.77|12372.77|12375.11|12375.11|12375.11|12375.11|12372.77|12372.77|0
1620308130000|2021-05-06 13:35:30|12375.56|12375.56|12375.05|12375.05|12375.56|12375.56|12375.05|12375.05|0
1620308140000|2021-05-06 13:35:40|12375.5|12375.5|12375.43|12375.43|12375.5|12375.5|12375.43|12375.43|0
1620308150000|2021-05-06 13:35:50|12375.58|12375.58|12374.42|12374.42|12376.09|12376.09|12374.42|12374.42|0
1620308160000|2021-05-06 13:36:00|12375.14|12375.14|12377.5|12377.5|12377.69|12377.69|12375.14|12375.14|0
1620308170000|2021-05-06 13:36:10|12377|12377|12380.18|12380.18|12380.18|12380.18|12376.83|12376.83|0
1620308180000|2021-05-06 13:36:20|12380.98|12380.98|12379.48|12379.48|12380.98|12380.98|12379.35|12379.35|0
1620308190000|2021-05-06 13:36:30|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|0
1620308200000|2021-05-06 13:36:40|12379.36|12379.36|12380.3|12380.3|12380.3|12380.3|12379.36|12379.36|0
1620308210000|2021-05-06 13:36:50|12379.36|12379.36|12378.48|12378.48|12379.36|12379.36|12378.48|12378.48|0
1620308220000|2021-05-06 13:37:00|12378.64|12378.64|12380.75|12380.75|12380.75|12380.75|12378.64|12378.64|0
1620308230000|2021-05-06 13:37:10|12381.2|12381.2|12381.22|12381.22|12381.91|12381.91|12381.1|12381.1|0
1620308240000|2021-05-06 13:37:20|12381.37|12381.37|12382.37|12382.37|12382.37|12382.37|12381.37|12381.37|0
1620308250000|2021-05-06 13:37:30|12381.93|12381.93|12382.55|12382.55|12382.55|12382.55|12381.93|12381.93|0
1620308260000|2021-05-06 13:37:40|12382.99|12382.99|12384.61|12384.61|12384.61|12384.61|12382.99|12382.99|0
1620308270000|2021-05-06 13:37:50|12384.45|12384.45|12387.09|12387.09|12387.09|12387.09|12384.45|12384.45|0
1620308280000|2021-05-06 13:38:00|12387.53|12387.53|12389.72|12389.72|12389.72|12389.72|12387.53|12387.53|0
1620308290000|2021-05-06 13:38:10|12391.06|12391.06|12391.31|12391.31|12391.31|12391.31|12390.37|12390.37|0
1620308300000|2021-05-06 13:38:20|12391.16|12391.16|12391.04|12391.04|12391.34|12391.34|12391|12391|0
1620308310000|2021-05-06 13:38:30|12390.82|12390.82|12392.14|12392.14|12392.58|12392.58|12390.82|12390.82|0
1620308320000|2021-05-06 13:38:40|12392.5|12392.5|12391.66|12391.66|12392.5|12392.5|12391.66|12391.66|0
1620308330000|2021-05-06 13:38:50|12391.47|12391.47|12391.41|12391.41|12391.47|12391.47|12391.41|12391.41|0
1620308340000|2021-05-06 13:39:00|12390.52|12390.52|12388.96|12388.96|12390.52|12390.52|12388.96|12388.96|0
1620308350000|2021-05-06 13:39:10|12389.96|12389.96|12390.97|12390.97|12390.97|12390.97|12389.96|12389.96|0
1620308360000|2021-05-06 13:39:20|12390.66|12390.66|12390.34|12390.34|12390.66|12390.66|12390.34|12390.34|0
1620308370000|2021-05-06 13:39:30|12390.82|12390.82|12389.92|12389.92|12390.82|12390.82|12389.58|12389.58|0
1620308380000|2021-05-06 13:39:40|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|0
1620308390000|2021-05-06 13:39:50|12389.34|12389.34|12389.19|12389.19|12389.34|12389.34|12389.19|12389.19|0
1620308410000|2021-05-06 13:40:10|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|0
1620308420000|2021-05-06 13:40:20|12389.27|12389.27|12388.83|12388.83|12389.27|12389.27|12388.83|12388.83|0
1620308430000|2021-05-06 13:40:30|12388.07|12388.07|12388.18|12388.18|12388.18|12388.18|12387.93|12387.93|0
1620308440000|2021-05-06 13:40:40|12388.35|12388.35|12388.41|12388.41|12388.52|12388.52|12388.35|12388.35|0
1620308450000|2021-05-06 13:40:50|12387.97|12387.97|12385.41|12385.41|12387.97|12387.97|12385.41|12385.41|0
1620308460000|2021-05-06 13:41:00|12385.05|12385.05|12384.84|12384.84|12385.05|12385.05|12384.17|12384.17|0
1620308470000|2021-05-06 13:41:10|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|0
1620308490000|2021-05-06 13:41:30|12384.39|12384.39|12382.96|12382.96|12384.39|12384.39|12382.96|12382.96|0
1620308510000|2021-05-06 13:41:50|12382.6|12382.6|12380.63|12380.63|12382.6|12382.6|12380.63|12380.63|0
1620308520000|2021-05-06 13:42:00|12379.75|12379.75|12379.06|12379.06|12379.75|12379.75|12379.06|12379.06|0
1620308530000|2021-05-06 13:42:10|12379|12379|12378.46|12378.46|12379|12379|12378.46|12378.46|0
1620308540000|2021-05-06 13:42:20|12377.99|12377.99|12377.08|12377.08|12377.99|12377.99|12377.08|12377.08|0
1620308550000|2021-05-06 13:42:30|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|0
1620308570000|2021-05-06 13:42:50|12375.77|12375.77|12375.76|12375.76|12376.21|12376.21|12375.33|12375.33|0
1620308580000|2021-05-06 13:43:00|12375.62|12375.62|12375.03|12375.03|12375.62|12375.62|12375.03|12375.03|0
1620308590000|2021-05-06 13:43:10|12374.91|12374.91|12374.79|12374.79|12374.91|12374.91|12374.79|12374.79|0
1620308600000|2021-05-06 13:43:20|12374.47|12374.47|12374.15|12374.15|12374.47|12374.47|12374.15|12374.15|0
1620308620000|2021-05-06 13:43:40|12373.81|12373.81|12373.18|12373.18|12373.81|12373.81|12373.18|12373.18|0
1620308630000|2021-05-06 13:43:50|12372.68|12372.68|12374.14|12374.14|12374.14|12374.14|12372.61|12372.61|0
1620308640000|2021-05-06 13:44:00|12374.5|12374.5|12375.78|12375.78|12376.43|12376.43|12374.5|12374.5|0
1620308650000|2021-05-06 13:44:10|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|0
1620308670000|2021-05-06 13:44:30|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|0
1620308690000|2021-05-06 13:44:50|12376.59|12376.59|12377.31|12377.31|12377.31|12377.31|12376.5|12376.5|0
1620308700000|2021-05-06 13:45:00|12377.08|12377.08|12376.98|12376.98|12377.08|12377.08|12376.58|12376.58|0
1620308720000|2021-05-06 13:45:20|12377.3|12377.3|12377.77|12377.77|12377.77|12377.77|12377.3|12377.3|0
1620308730000|2021-05-06 13:45:30|12377.64|12377.64|12377.53|12377.53|12377.75|12377.75|12377.53|12377.53|0
1620308740000|2021-05-06 13:45:40|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|0
1620308750000|2021-05-06 13:45:50|12376.76|12376.76|12376.71|12376.71|12376.95|12376.95|12376.71|12376.71|0
1620308760000|2021-05-06 13:46:00|12376.59|12376.59|12379.12|12379.12|12379.12|12379.12|12376.59|12376.59|0
1620308770000|2021-05-06 13:46:10|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|0
1620308780000|2021-05-06 13:46:20|12378.91|12378.91|12379.1|12379.1|12379.1|12379.1|12378.91|12378.91|0
1620308800000|2021-05-06 13:46:40|12379.91|12379.91|12379.98|12379.98|12380.78|12380.78|12379.91|12379.91|0
1620308810000|2021-05-06 13:46:50|12379.65|12379.65|12378.88|12378.88|12379.65|12379.65|12378.88|12378.88|0
1620308820000|2021-05-06 13:47:00|12378.41|12378.41|12376.92|12376.92|12378.41|12378.41|12376.92|12376.92|0
1620308840000|2021-05-06 13:47:20|12376.45|12376.45|12376.38|12376.38|12376.92|12376.92|12376.38|12376.38|0
1620308850000|2021-05-06 13:47:30|12376.27|12376.27|12375.8|12375.8|12376.27|12376.27|12375.8|12375.8|0
1620308860000|2021-05-06 13:47:40|12375.61|12375.61|12376.05|12376.05|12376.05|12376.05|12375.61|12375.61|0
1620308870000|2021-05-06 13:47:50|12376.37|12376.37|12375.71|12375.71|12376.37|12376.37|12375.71|12375.71|0
1620308880000|2021-05-06 13:48:00|12376.17|12376.17|12376.34|12376.34|12376.34|12376.34|12376.17|12376.17|0
1620308890000|2021-05-06 13:48:10|12376.49|12376.49|12374.33|12374.33|12376.78|12376.78|12374.33|12374.33|0
1620308900000|2021-05-06 13:48:20|12374.66|12374.66|12373.33|12373.33|12374.66|12374.66|12373.33|12373.33|0
1620308910000|2021-05-06 13:48:30|12372.6|12372.6|12371.94|12371.94|12373.27|12373.27|12371.94|12371.94|0
1620308920000|2021-05-06 13:48:40|12371|12371|12369.39|12369.39|12371|12371|12369.39|12369.39|0
1620308930000|2021-05-06 13:48:50|12370.39|12370.39|12370.39|12370.39|12370.39|12370.39|12370.39|12370.39|0
1620308950000|2021-05-06 13:49:10|12370.61|12370.61|12371.72|12371.72|12371.72|12371.72|12370.61|12370.61|0
1620308960000|2021-05-06 13:49:20|12371.91|12371.91|12372.38|12372.38|12372.38|12372.38|12371.91|12371.91|0
1620308970000|2021-05-06 13:49:30|12371.65|12371.65|12370.93|12370.93|12371.65|12371.65|12370.93|12370.93|0
1620308980000|2021-05-06 13:49:40|12371.76|12371.76|12371.6|12371.6|12371.76|12371.76|12371.6|12371.6|0
1620309000000|2021-05-06 13:50:00|12371.49|12371.49|12371.49|12371.49|12371.61|12371.61|12371.49|12371.49|0
1620309010000|2021-05-06 13:50:10|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|0
1620309020000|2021-05-06 13:50:20|12373.43|12373.43|12373.89|12373.89|12373.89|12373.89|12373.43|12373.43|0
1620309030000|2021-05-06 13:50:30|12373.57|12373.57|12373.57|12373.57|12373.57|12373.57|12373.57|12373.57|0
1620309040000|2021-05-06 13:50:40|12373.2|12373.2|12372.51|12372.51|12373.2|12373.2|12372.51|12372.51|0
1620309050000|2021-05-06 13:50:50|12372.15|12372.15|12372.51|12372.51|12372.51|12372.51|12372.15|12372.15|0
1620309060000|2021-05-06 13:51:00|12372.96|12372.96|12372.51|12372.51|12372.96|12372.96|12372.51|12372.51|0
1620309070000|2021-05-06 13:51:10|12372.87|12372.87|12372.87|12372.87|12372.87|12372.87|12372.87|12372.87|0
1620309080000|2021-05-06 13:51:20|12373|12373|12373.16|12373.16|12373.16|12373.16|12373|12373|0
1620309090000|2021-05-06 13:51:30|12373.83|12373.83|12372.5|12372.5|12373.83|12373.83|12372.5|12372.5|0
1620309100000|2021-05-06 13:51:40|12372.64|12372.64|12372.83|12372.83|12373.27|12373.27|12372.64|12372.64|0
1620309110000|2021-05-06 13:51:50|12372.39|12372.39|12371.77|12371.77|12372.39|12372.39|12371.77|12371.77|0
1620309120000|2021-05-06 13:52:00|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|0
1620309130000|2021-05-06 13:52:10|12371.75|12371.75|12370.05|12370.05|12371.75|12371.75|12370.05|12370.05|0
1620309140000|2021-05-06 13:52:20|12370.22|12370.22|12370.22|12370.22|12370.22|12370.22|12370.22|12370.22|0
1620309150000|2021-05-06 13:52:30|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|0
1620309160000|2021-05-06 13:52:40|12370.85|12370.85|12370.21|12370.21|12371.04|12371.04|12370.21|12370.21|0
1620309170000|2021-05-06 13:52:50|12370.33|12370.33|12370.76|12370.76|12370.76|12370.76|12369.92|12369.92|0
1620309180000|2021-05-06 13:53:00|12370.92|12370.92|12371.61|12371.61|12371.61|12371.61|12370.42|12370.42|0
1620309200000|2021-05-06 13:53:20|12371.46|12371.46|12370.27|12370.27|12371.46|12371.46|12370.27|12370.27|0
1620309210000|2021-05-06 13:53:30|12370.99|12370.99|12372.09|12372.09|12372.09|12372.09|12370.99|12370.99|0
1620309220000|2021-05-06 13:53:40|12372.24|12372.24|12372.85|12372.85|12372.85|12372.85|12372.24|12372.24|0
1620309230000|2021-05-06 13:53:50|12373.14|12373.14|12373.14|12373.14|12373.14|12373.14|12373.14|12373.14|0
1620309240000|2021-05-06 13:54:00|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|0
1620309250000|2021-05-06 13:54:10|12372.53|12372.53|12370.96|12370.96|12373.09|12373.09|12370.77|12370.77|0
1620309260000|2021-05-06 13:54:20|12371.11|12371.11|12371.11|12371.11|12371.25|12371.25|12371.11|12371.11|0
1620309270000|2021-05-06 13:54:30|12370.91|12370.91|12370.77|12370.77|12370.91|12370.91|12370.77|12370.77|0
1620309280000|2021-05-06 13:54:40|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|0
1620309290000|2021-05-06 13:54:50|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|0
1620309300000|2021-05-06 13:55:00|12370.68|12370.68|12367.62|12367.62|12370.68|12370.68|12367.62|12367.62|0
1620309310000|2021-05-06 13:55:10|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|0
1620309320000|2021-05-06 13:55:20|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|0
1620309330000|2021-05-06 13:55:30|12366.65|12366.65|12366.96|12366.96|12366.96|12366.96|12366.65|12366.65|0
1620309340000|2021-05-06 13:55:40|12368.62|12368.62|12369.53|12369.53|12369.53|12369.53|12368.62|12368.62|0
1620309350000|2021-05-06 13:55:50|12369.43|12369.43|12368.27|12368.27|12369.43|12369.43|12368.27|12368.27|0
1620309360000|2021-05-06 13:56:00|12367.46|12367.46|12368.6|12368.6|12368.6|12368.6|12367.46|12367.46|0
1620309370000|2021-05-06 13:56:10|12368.75|12368.75|12368.86|12368.86|12368.86|12368.86|12368.25|12368.25|0
1620309380000|2021-05-06 13:56:20|12367.92|12367.92|12367.78|12367.78|12368.07|12368.07|12367.78|12367.78|0
1620309390000|2021-05-06 13:56:30|12368.28|12368.28|12368.28|12368.28|12368.28|12368.28|12367.94|12367.94|0
1620309400000|2021-05-06 13:56:40|12368.64|12368.64|12368.2|12368.2|12368.64|12368.64|12368.2|12368.2|0
1620309410000|2021-05-06 13:56:50|12367.97|12367.97|12367.97|12367.97|12367.97|12367.97|12367.97|12367.97|0
1620309420000|2021-05-06 13:57:00|12367.84|12367.84|12367.99|12367.99|12367.99|12367.99|12367.84|12367.84|0
1620309440000|2021-05-06 13:57:20|12367.83|12367.83|12367.6|12367.6|12367.83|12367.83|12367.6|12367.6|0
1620309450000|2021-05-06 13:57:30|12367.23|12367.23|12366.91|12366.91|12367.23|12367.23|12366.44|12366.44|0
1620309460000|2021-05-06 13:57:40|12366.82|12366.82|12366.25|12366.25|12366.88|12366.88|12366.25|12366.25|0
1620309470000|2021-05-06 13:57:50|12366.91|12366.91|12366.77|12366.77|12366.91|12366.91|12366.77|12366.77|0
1620309480000|2021-05-06 13:58:00|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|0
1620309490000|2021-05-06 13:58:10|12367.06|12367.06|12367.06|12367.06|12367.2|12367.2|12367.06|12367.06|0
1620309510000|2021-05-06 13:58:30|12370.28|12370.28|12370.2|12370.2|12370.28|12370.28|12369.84|12369.84|0
1620309540000|2021-05-06 13:59:00|12370.35|12370.35|12370.35|12370.35|12370.35|12370.35|12370.35|12370.35|0
1620309550000|2021-05-06 13:59:10|12370.54|12370.54|12370.54|12370.54|12370.54|12370.54|12370.54|12370.54|0
1620309560000|2021-05-06 13:59:20|12370.71|12370.71|12370.37|12370.37|12370.71|12370.71|12370.22|12370.22|0
1620309570000|2021-05-06 13:59:30|12371.53|12371.53|12371.06|12371.06|12371.53|12371.53|12371.06|12371.06|0
1620309580000|2021-05-06 13:59:40|12371.87|12371.87|12369.18|12369.18|12371.87|12371.87|12369.18|12369.18|0
1620309590000|2021-05-06 13:59:50|12369.26|12369.26|12368.53|12368.53|12369.42|12369.42|12368.53|12368.53|0
1620309600000|2021-05-06 14:00:00|12368.07|12368.07|12367.26|12367.26|12368.07|12368.07|12367.26|12367.26|0
1620309610000|2021-05-06 14:00:10|12367.19|12367.19|12366.16|12366.16|12367.19|12367.19|12366.16|12366.16|0
1620309620000|2021-05-06 14:00:20|12366.6|12366.6|12367.76|12367.76|12367.76|12367.76|12366.6|12366.6|0
1620309630000|2021-05-06 14:00:30|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|0
1620309650000|2021-05-06 14:00:50|12367.24|12367.24|12361.67|12361.67|12367.24|12367.24|12361.67|12361.67|0
1620309660000|2021-05-06 14:01:00|12361.36|12361.36|12359.82|12359.82|12361.36|12361.36|12359.46|12359.46|0
1620309670000|2021-05-06 14:01:10|12359.46|12359.46|12358.97|12358.97|12359.46|12359.46|12358.97|12358.97|0
1620309680000|2021-05-06 14:01:20|12358.61|12358.61|12357.75|12357.75|12358.61|12358.61|12357.17|12357.17|0
1620309690000|2021-05-06 14:01:30|12357.31|12357.31|12353.31|12353.31|12357.31|12357.31|12353.31|12353.31|0
1620309700000|2021-05-06 14:01:40|12352.95|12352.95|12353.04|12353.04|12353.42|12353.42|12352.95|12352.95|0
1620309710000|2021-05-06 14:01:50|12352.67|12352.67|12352.01|12352.01|12352.67|12352.67|12352.01|12352.01|0
1620309720000|2021-05-06 14:02:00|12351.67|12351.67|12352.43|12352.43|12352.43|12352.43|12351.51|12351.51|0
1620309730000|2021-05-06 14:02:10|12351.99|12351.99|12351.99|12351.99|12352.15|12352.15|12351.65|12351.65|0
1620309740000|2021-05-06 14:02:20|12351.8|12351.8|12350.69|12350.69|12351.8|12351.8|12350.69|12350.69|0
1620309750000|2021-05-06 14:02:30|12350.58|12350.58|12351.36|12351.36|12351.36|12351.36|12350.58|12350.58|0
1620309760000|2021-05-06 14:02:40|12351.48|12351.48|12352.11|12352.11|12352.11|12352.11|12351.48|12351.48|0
1620309770000|2021-05-06 14:02:50|12352.23|12352.23|12351.87|12351.87|12352.23|12352.23|12351.87|12351.87|0
1620309780000|2021-05-06 14:03:00|12351.07|12351.07|12352.23|12352.23|12352.23|12352.23|12351.07|12351.07|0
1620309790000|2021-05-06 14:03:10|12351.87|12351.87|12352.2|12352.2|12352.6|12352.6|12351.79|12351.79|0
1620309800000|2021-05-06 14:03:20|12352.65|12352.65|12352.69|12352.69|12353.22|12353.22|12352.65|12352.65|0
1620309810000|2021-05-06 14:03:30|12351.3|12351.3|12351.14|12351.14|12351.3|12351.3|12351.14|12351.14|0
1620309820000|2021-05-06 14:03:40|12350.77|12350.77|12350.41|12350.41|12350.77|12350.77|12350.41|12350.41|0
1620309830000|2021-05-06 14:03:50|12349.94|12349.94|12349.16|12349.16|12349.94|12349.94|12349.16|12349.16|0
1620309840000|2021-05-06 14:04:00|12349.02|12349.02|12350.09|12350.09|12350.09|12350.09|12349.02|12349.02|0
1620309850000|2021-05-06 14:04:10|12350.34|12350.34|12350.17|12350.17|12350.34|12350.34|12350.17|12350.17|0
1620309860000|2021-05-06 14:04:20|12351.02|12351.02|12350.83|12350.83|12351.02|12351.02|12350.83|12350.83|0
1620309870000|2021-05-06 14:04:30|12351.02|12351.02|12351.02|12351.02|12351.02|12351.02|12351.02|12351.02|0
1620309880000|2021-05-06 14:04:40|12351.16|12351.16|12353.93|12353.93|12353.93|12353.93|12351.16|12351.16|0
1620309890000|2021-05-06 14:04:50|12354.07|12354.07|12354.51|12354.51|12354.51|12354.51|12354.07|12354.07|0
1620309900000|2021-05-06 14:05:00|12354.04|12354.04|12355.21|12355.21|12355.21|12355.21|12353.88|12353.88|0
1620309910000|2021-05-06 14:05:10|12354.87|12354.87|12354.76|12354.76|12354.87|12354.87|12354.76|12354.76|0
1620309920000|2021-05-06 14:05:20|12354.68|12354.68|12354.85|12354.85|12354.85|12354.85|12354.18|12354.18|0
1620309930000|2021-05-06 14:05:30|12354.7|12354.7|12353.75|12353.75|12354.7|12354.7|12353.75|12353.75|0
1620309940000|2021-05-06 14:05:40|12352.81|12352.81|12350.18|12350.18|12352.81|12352.81|12350.18|12350.18|0
1620309950000|2021-05-06 14:05:50|12350.26|12350.26|12349.79|12349.79|12350.42|12350.42|12349.79|12349.79|0
1620309960000|2021-05-06 14:06:00|12349.32|12349.32|12348.8|12348.8|12349.32|12349.32|12348.8|12348.8|0
1620309970000|2021-05-06 14:06:10|12348.68|12348.68|12350.25|12350.25|12350.25|12350.25|12348.42|12348.42|0
1620309980000|2021-05-06 14:06:20|12350.42|12350.42|12350.58|12350.58|12351.75|12351.75|12350.42|12350.42|0
1620310000000|2021-05-06 14:06:40|12350.12|12350.12|12347.04|12347.04|12350.12|12350.12|12347.04|12347.04|0
1620310010000|2021-05-06 14:06:50|12346.64|12346.64|12346.68|12346.68|12347.32|12347.32|12346.2|12346.2|0
1620310020000|2021-05-06 14:07:00|12346.51|12346.51|12347.45|12347.45|12347.45|12347.45|12346.42|12346.42|0
1620310040000|2021-05-06 14:07:20|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|0
1620310050000|2021-05-06 14:07:30|12348.61|12348.61|12347.94|12347.94|12348.61|12348.61|12347.94|12347.94|0
1620310070000|2021-05-06 14:07:50|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|0
1620310080000|2021-05-06 14:08:00|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|0
1620310090000|2021-05-06 14:08:10|12347.79|12347.79|12347|12347|12347.79|12347.79|12347|12347|0
1620310100000|2021-05-06 14:08:20|12347.17|12347.17|12345.93|12345.93|12347.17|12347.17|12345.93|12345.93|0
1620310110000|2021-05-06 14:08:30|12345.57|12345.57|12345.03|12345.03|12345.57|12345.57|12344.78|12344.78|0
1620310120000|2021-05-06 14:08:40|12344.65|12344.65|12344.21|12344.21|12344.65|12344.65|12344.21|12344.21|0
1620310130000|2021-05-06 14:08:50|12344.05|12344.05|12344.3|12344.3|12344.38|12344.38|12344.05|12344.05|0
1620310140000|2021-05-06 14:09:00|12344.14|12344.14|12343.84|12343.84|12344.14|12344.14|12343.84|12343.84|0
1620310150000|2021-05-06 14:09:10|12343.07|12343.07|12341.99|12341.99|12343.84|12343.84|12341.99|12341.99|0
1620310160000|2021-05-06 14:09:20|12341.83|12341.83|12341.91|12341.91|12341.91|12341.91|12341.52|12341.52|0
1620310170000|2021-05-06 14:09:30|12341.74|12341.74|12341.81|12341.81|12341.81|12341.81|12341.59|12341.59|0
1620310180000|2021-05-06 14:09:40|12341.51|12341.51|12341.47|12341.47|12341.92|12341.92|12341.47|12341.47|0
1620310190000|2021-05-06 14:09:50|12341.76|12341.76|12341.44|12341.44|12341.76|12341.76|12341.29|12341.29|0
1620310200000|2021-05-06 14:10:00|12341.61|12341.61|12340.95|12340.95|12341.61|12341.61|12340.95|12340.95|0
1620310210000|2021-05-06 14:10:10|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|0
1620310230000|2021-05-06 14:10:30|12341.46|12341.46|12342.01|12342.01|12342.01|12342.01|12341.46|12341.46|0
1620310240000|2021-05-06 14:10:40|12342.47|12342.47|12342.47|12342.47|12342.47|12342.47|12342.47|12342.47|0
1620310250000|2021-05-06 14:10:50|12342.33|12342.33|12342.85|12342.85|12342.85|12342.85|12342.33|12342.33|0
1620310260000|2021-05-06 14:11:00|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|0
1620310270000|2021-05-06 14:11:10|12342.79|12342.79|12343.29|12343.29|12343.29|12343.29|12342.79|12342.79|0
1620310290000|2021-05-06 14:11:30|12343.59|12343.59|12343.88|12343.88|12343.88|12343.88|12343.44|12343.44|0
1620310300000|2021-05-06 14:11:40|12344.71|12344.71|12344.86|12344.86|12344.86|12344.86|12344.71|12344.71|0
1620310310000|2021-05-06 14:11:50|12345.66|12345.66|12346.47|12346.47|12346.47|12346.47|12345.66|12345.66|0
1620310320000|2021-05-06 14:12:00|12346.67|12346.67|12346.74|12346.74|12346.74|12346.74|12346.67|12346.67|0
1620310330000|2021-05-06 14:12:10|12346.58|12346.58|12346.64|12346.64|12346.74|12346.74|12346.58|12346.58|0
1620310340000|2021-05-06 14:12:20|12345.97|12345.97|12344.2|12344.2|12345.97|12345.97|12344.2|12344.2|0
1620310350000|2021-05-06 14:12:30|12344.07|12344.07|12344.3|12344.3|12344.3|12344.3|12343.98|12343.98|0
1620310360000|2021-05-06 14:12:40|12344.74|12344.74|12346.94|12346.94|12346.94|12346.94|12344.74|12344.74|0
1620310370000|2021-05-06 14:12:50|12347.77|12347.77|12349.09|12349.09|12349.59|12349.59|12347.77|12347.77|0
1620310380000|2021-05-06 14:13:00|12349.98|12349.98|12351.74|12351.74|12351.74|12351.74|12349.98|12349.98|0
1620310390000|2021-05-06 14:13:10|12352.41|12352.41|12352.85|12352.85|12352.85|12352.85|12352.41|12352.41|0
1620310400000|2021-05-06 14:13:20|12352.12|12352.12|12350.92|12350.92|12352.12|12352.12|12350.7|12350.7|0
1620310410000|2021-05-06 14:13:30|12350.7|12350.7|12350.25|12350.25|12351.23|12351.23|12350.25|12350.25|0
1620310420000|2021-05-06 14:13:40|12349.44|12349.44|12348.82|12348.82|12349.44|12349.44|12348.82|12348.82|0
1620310430000|2021-05-06 14:13:50|12348.48|12348.48|12346.6|12346.6|12348.48|12348.48|12346.6|12346.6|0
1620310440000|2021-05-06 14:14:00|12346.28|12346.28|12343.82|12343.82|12346.28|12346.28|12343.82|12343.82|0
1620310450000|2021-05-06 14:14:10|12344.98|12344.98|12344.56|12344.56|12344.98|12344.98|12344.56|12344.56|0
1620310460000|2021-05-06 14:14:20|12344.22|12344.22|12342.11|12342.11|12344.22|12344.22|12342.11|12342.11|0
1620310470000|2021-05-06 14:14:30|12341.73|12341.73|12341.23|12341.23|12341.73|12341.73|12341.23|12341.23|0
1620310480000|2021-05-06 14:14:40|12342.23|12342.23|12341.88|12341.88|12342.23|12342.23|12341.63|12341.63|0
1620310490000|2021-05-06 14:14:50|12341.8|12341.8|12340.82|12340.82|12342.1|12342.1|12340.82|12340.82|0
1620310500000|2021-05-06 14:15:00|12340.7|12340.7|12339.91|12339.91|12340.7|12340.7|12339.83|12339.83|0
1620310510000|2021-05-06 14:15:10|12339.81|12339.81|12339.65|12339.65|12339.84|12339.84|12339.52|12339.52|0
1620310520000|2021-05-06 14:15:20|12339.46|12339.46|12339.02|12339.02|12339.46|12339.46|12339.02|12339.02|0
1620310530000|2021-05-06 14:15:30|12338.14|12338.14|12337.92|12337.92|12338.14|12338.14|12337.92|12337.92|0
1620310540000|2021-05-06 14:15:40|12338.36|12338.36|12338.36|12338.36|12338.36|12338.36|12338.36|12338.36|0
1620310550000|2021-05-06 14:15:50|12337.92|12337.92|12339.19|12339.19|12339.19|12339.19|12337.92|12337.92|0
1620310560000|2021-05-06 14:16:00|12339.66|12339.66|12340.47|12340.47|12340.47|12340.47|12339.66|12339.66|0
1620310570000|2021-05-06 14:16:10|12340.56|12340.56|12341.69|12341.69|12341.69|12341.69|12340.56|12340.56|0
1620310580000|2021-05-06 14:16:20|12341.86|12341.86|12343.25|12343.25|12343.25|12343.25|12341.42|12341.42|0
1620310590000|2021-05-06 14:16:30|12344.05|12344.05|12344.85|12344.85|12345.65|12345.65|12344.05|12344.05|0
1620310600000|2021-05-06 14:16:40|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|0
1620310610000|2021-05-06 14:16:50|12345.2|12345.2|12345.05|12345.05|12345.73|12345.73|12344.73|12344.73|0
1620310620000|2021-05-06 14:17:00|12344.9|12344.9|12344.9|12344.9|12344.9|12344.9|12344.9|12344.9|0
1620310630000|2021-05-06 14:17:10|12346.24|12346.24|12345.24|12345.24|12347.07|12347.07|12345.24|12345.24|0
1620310650000|2021-05-06 14:17:30|12345.54|12345.54|12345.54|12345.54|12345.54|12345.54|12345.54|12345.54|0
1620310660000|2021-05-06 14:17:40|12345.88|12345.88|12345.95|12345.95|12347.21|12347.21|12345.88|12345.88|0
1620310670000|2021-05-06 14:17:50|12345.45|12345.45|12344.5|12344.5|12345.45|12345.45|12344.5|12344.5|0
1620310680000|2021-05-06 14:18:00|12344.34|12344.34|12343.39|12343.39|12344.34|12344.34|12343.39|12343.39|0
1620310690000|2021-05-06 14:18:10|12343.83|12343.83|12344.59|12344.59|12344.59|12344.59|12343.76|12343.76|0
1620310700000|2021-05-06 14:18:20|12343.79|12343.79|12343.7|12343.7|12343.79|12343.79|12343.46|12343.46|0
1620310710000|2021-05-06 14:18:30|12343.87|12343.87|12344.74|12344.74|12345.08|12345.08|12343.53|12343.53|0
1620310720000|2021-05-06 14:18:40|12345.21|12345.21|12345.58|12345.58|12345.58|12345.58|12345.21|12345.21|0
1620310730000|2021-05-06 14:18:50|12345.13|12345.13|12344.39|12344.39|12345.45|12345.45|12344.39|12344.39|0
1620310740000|2021-05-06 14:19:00|12345.03|12345.03|12345.35|12345.35|12345.79|12345.79|12345.03|12345.03|0
1620310750000|2021-05-06 14:19:10|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|0
1620310760000|2021-05-06 14:19:20|12344.59|12344.59|12343.91|12343.91|12344.59|12344.59|12343.91|12343.91|0
1620310770000|2021-05-06 14:19:30|12344.8|12344.8|12344.21|12344.21|12344.8|12344.8|12344.21|12344.21|0
1620310780000|2021-05-06 14:19:40|12343.76|12343.76|12344.03|12344.03|12344.03|12344.03|12343.18|12343.18|0
1620310790000|2021-05-06 14:19:50|12343.79|12343.79|12343.91|12343.91|12343.91|12343.91|12343.79|12343.79|0
1620310800000|2021-05-06 14:20:00|12343.53|12343.53|12343.74|12343.74|12344.43|12344.43|12343.53|12343.53|0
1620310810000|2021-05-06 14:20:10|12344.06|12344.06|12344.08|12344.08|12344.86|12344.86|12344.06|12344.06|0
1620310820000|2021-05-06 14:20:20|12343.59|12343.59|12343.59|12343.59|12343.59|12343.59|12343.59|12343.59|0
1620310830000|2021-05-06 14:20:30|12342.59|12342.59|12342.77|12342.77|12342.77|12342.77|12342.59|12342.59|0
1620310840000|2021-05-06 14:20:40|12344.11|12344.11|12344.29|12344.29|12344.29|12344.29|12344.11|12344.11|0
1620310860000|2021-05-06 14:21:00|12344.14|12344.14|12343.61|12343.61|12344.78|12344.78|12343.61|12343.61|0
1620310870000|2021-05-06 14:21:10|12344.05|12344.05|12343.75|12343.75|12344.05|12344.05|12343.75|12343.75|0
1620310880000|2021-05-06 14:21:20|12344.55|12344.55|12342.17|12342.17|12344.55|12344.55|12342.02|12342.02|0
1620310890000|2021-05-06 14:21:30|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|0
1620310900000|2021-05-06 14:21:40|12343.27|12343.27|12343.44|12343.44|12343.44|12343.44|12343.27|12343.27|0
1620310910000|2021-05-06 14:21:50|12343.61|12343.61|12343.44|12343.44|12343.61|12343.61|12343.44|12343.44|0
1620310920000|2021-05-06 14:22:00|12343.56|12343.56|12343.33|12343.33|12343.83|12343.83|12343.06|12343.06|0
1620310930000|2021-05-06 14:22:10|12344|12344|12343.96|12343.96|12344.96|12344.96|12343.96|12343.96|0
1620310940000|2021-05-06 14:22:20|12343.8|12343.8|12343.8|12343.8|12343.8|12343.8|12343.8|12343.8|0
1620310950000|2021-05-06 14:22:30|12345.13|12345.13|12344.34|12344.34|12345.13|12345.13|12343.91|12343.91|0
1620310960000|2021-05-06 14:22:40|12345.34|12345.34|12344.67|12344.67|12345.34|12345.34|12344.67|12344.67|0
1620310970000|2021-05-06 14:22:50|12345.12|12345.12|12344.83|12344.83|12345.12|12345.12|12344.5|12344.5|0
1620310980000|2021-05-06 14:23:00|12345.33|12345.33|12345.23|12345.23|12345.33|12345.33|12344.87|12344.87|0
1620310990000|2021-05-06 14:23:10|12345.67|12345.67|12347.11|12347.11|12347.11|12347.11|12345.67|12345.67|0
1620311000000|2021-05-06 14:23:20|12346.61|12346.61|12347.5|12347.5|12348|12348|12346.61|12346.61|0
1620311010000|2021-05-06 14:23:30|12347.97|12347.97|12349.32|12349.32|12349.32|12349.32|12347.97|12347.97|0
1620311020000|2021-05-06 14:23:40|12349.15|12349.15|12348.86|12348.86|12349.15|12349.15|12348.86|12348.86|0
1620311030000|2021-05-06 14:23:50|12349.24|12349.24|12349.24|12349.24|12349.24|12349.24|12349.24|12349.24|0
1620311040000|2021-05-06 14:24:00|12349.01|12349.01|12349.13|12349.13|12349.2|12349.2|12349.01|12349.01|0
1620311050000|2021-05-06 14:24:10|12349.97|12349.97|12350.91|12350.91|12351.36|12351.36|12349.97|12349.97|0
1620311060000|2021-05-06 14:24:20|12351.06|12351.06|12354.08|12354.08|12354.08|12354.08|12351.06|12351.06|0
1620311070000|2021-05-06 14:24:30|12354.23|12354.23|12354.63|12354.63|12355.12|12355.12|12354.23|12354.23|0
1620311080000|2021-05-06 14:24:40|12354.46|12354.46|12354.74|12354.74|12354.74|12354.74|12354.29|12354.29|0
1620311090000|2021-05-06 14:24:50|12354.24|12354.24|12353.07|12353.07|12354.24|12354.24|12353.07|12353.07|0
1620311100000|2021-05-06 14:25:00|12353.19|12353.19|12351.83|12351.83|12353.77|12353.77|12351.83|12351.83|0
1620311110000|2021-05-06 14:25:10|12350.94|12350.94|12351.38|12351.38|12351.38|12351.38|12350.94|12350.94|0
1620311120000|2021-05-06 14:25:20|12350.95|12350.95|12351.16|12351.16|12351.16|12351.16|12350.67|12350.67|0
1620311130000|2021-05-06 14:25:30|12351.33|12351.33|12352.05|12352.05|12352.5|12352.5|12351.33|12351.33|0
1620311140000|2021-05-06 14:25:40|12352.22|12352.22|12352.66|12352.66|12352.66|12352.66|12352.22|12352.22|0
1620311150000|2021-05-06 14:25:50|12352.55|12352.55|12353.46|12353.46|12353.46|12353.46|12352.55|12352.55|0
1620311170000|2021-05-06 14:26:10|12352.46|12352.46|12351.49|12351.49|12352.46|12352.46|12351.49|12351.49|0
1620311180000|2021-05-06 14:26:20|12351.99|12351.99|12352.82|12352.82|12352.82|12352.82|12351.99|12351.99|0
1620311190000|2021-05-06 14:26:30|12353.26|12353.26|12353.93|12353.93|12353.93|12353.93|12353.26|12353.26|0
1620311200000|2021-05-06 14:26:40|12353.62|12353.62|12354.35|12354.35|12354.35|12354.35|12353.62|12353.62|0
1620311210000|2021-05-06 14:26:50|12354.72|12354.72|12356.18|12356.18|12356.18|12356.18|12354.72|12354.72|0
1620311220000|2021-05-06 14:27:00|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|0
1620311230000|2021-05-06 14:27:10|12356.4|12356.4|12356.24|12356.24|12356.72|12356.72|12356.24|12356.24|0
1620311240000|2021-05-06 14:27:20|12355.92|12355.92|12355.92|12355.92|12355.92|12355.92|12355.92|12355.92|0
1620311250000|2021-05-06 14:27:30|12355.6|12355.6|12355.6|12355.6|12355.6|12355.6|12355.6|12355.6|0
1620311260000|2021-05-06 14:27:40|12356.1|12356.1|12356.98|12356.98|12356.98|12356.98|12356.1|12356.1|0
1620311270000|2021-05-06 14:27:50|12356.64|12356.64|12356.64|12356.64|12356.64|12356.64|12356.64|12356.64|0
1620311280000|2021-05-06 14:28:00|12357.11|12357.11|12357.17|12357.17|12357.27|12357.27|12357.11|12357.11|0
1620311290000|2021-05-06 14:28:10|12357.54|12357.54|12357.54|12357.54|12357.54|12357.54|12357.54|12357.54|0
1620311300000|2021-05-06 14:28:20|12357.74|12357.74|12358.6|12358.6|12358.6|12358.6|12357.74|12357.74|0
1620311310000|2021-05-06 14:28:30|12359.05|12359.05|12359.2|12359.2|12359.2|12359.2|12359.05|12359.05|0
1620311320000|2021-05-06 14:28:40|12359.56|12359.56|12359.56|12359.56|12359.56|12359.56|12359.56|12359.56|0
1620311330000|2021-05-06 14:28:50|12359.06|12359.06|12359.52|12359.52|12359.52|12359.52|12359.06|12359.06|0
1620311350000|2021-05-06 14:29:10|12359.42|12359.42|12359.09|12359.09|12359.42|12359.42|12359.09|12359.09|0
1620311360000|2021-05-06 14:29:20|12358.73|12358.73|12358.73|12358.73|12358.73|12358.73|12358.73|12358.73|0
1620311370000|2021-05-06 14:29:30|12359.05|12359.05|12359.25|12359.25|12359.25|12359.25|12359.05|12359.05|0
1620311380000|2021-05-06 14:29:40|12358.78|12358.78|12359.71|12359.71|12359.71|12359.71|12358.78|12358.78|0
1620311390000|2021-05-06 14:29:50|12359.87|12359.87|12359.44|12359.44|12359.87|12359.87|12359.35|12359.35|0
1620311400000|2021-05-06 14:30:00|12359.36|12359.36|12359.69|12359.69|12359.69|12359.69|12359.19|12359.19|0
1620311410000|2021-05-06 14:30:10|12359.86|12359.86|12360.82|12360.82|12360.98|12360.98|12359.86|12359.86|0
1620311420000|2021-05-06 14:30:20|12360.38|12360.38|12360.19|12360.19|12360.82|12360.82|12360.19|12360.19|0
1620311440000|2021-05-06 14:30:40|12360.69|12360.69|12360.16|12360.16|12360.69|12360.69|12359.81|12359.81|0
1620311450000|2021-05-06 14:30:50|12359.86|12359.86|12359.7|12359.7|12359.86|12359.86|12359.36|12359.36|0
1620311460000|2021-05-06 14:31:00|12360.14|12360.14|12362.82|12362.82|12363.15|12363.15|12359.94|12359.94|0
1620311470000|2021-05-06 14:31:10|12362.96|12362.96|12363.11|12363.11|12363.11|12363.11|12362.96|12362.96|0
1620311480000|2021-05-06 14:31:20|12364.35|12364.35|12364.96|12364.96|12364.96|12364.96|12364.35|12364.35|0
1620311490000|2021-05-06 14:31:30|12365.04|12365.04|12365.12|12365.12|12365.12|12365.12|12365.04|12365.04|0
1620311500000|2021-05-06 14:31:40|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|0
1620311510000|2021-05-06 14:31:50|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|0
1620311520000|2021-05-06 14:32:00|12365.57|12365.57|12364.76|12364.76|12365.72|12365.72|12364.31|12364.31|0
1620311540000|2021-05-06 14:32:20|12364.53|12364.53|12364.53|12364.53|12364.53|12364.53|12364.53|12364.53|0
1620311560000|2021-05-06 14:32:40|12364.15|12364.15|12364.15|12364.15|12364.15|12364.15|12364.15|12364.15|0
1620311580000|2021-05-06 14:33:00|12363.93|12363.93|12363.54|12363.54|12363.93|12363.93|12363.54|12363.54|0
1620311600000|2021-05-06 14:33:20|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1620311610000|2021-05-06 14:33:30|12364.18|12364.18|12364.34|12364.34|12364.34|12364.34|12364.18|12364.18|0
1620311640000|2021-05-06 14:34:00|12364.18|12364.18|12363.26|12363.26|12364.18|12364.18|12363.26|12363.26|0
1620311650000|2021-05-06 14:34:10|12364.87|12364.87|12365.8|12365.8|12365.8|12365.8|12364.87|12364.87|0
1620311660000|2021-05-06 14:34:20|12366.24|12366.24|12366.36|12366.36|12367.17|12367.17|12366.24|12366.24|0
1620311670000|2021-05-06 14:34:30|12366.8|12366.8|12366.8|12366.8|12366.8|12366.8|12366.8|12366.8|0
1620311690000|2021-05-06 14:34:50|12366.35|12366.35|12366.42|12366.42|12366.42|12366.42|12366.35|12366.35|0
1620311700000|2021-05-06 14:35:00|12366.59|12366.59|12368.34|12368.34|12368.49|12368.49|12366.59|12366.59|0
1620311710000|2021-05-06 14:35:10|12369.14|12369.14|12369.29|12369.29|12369.29|12369.29|12369.14|12369.14|0
1620311720000|2021-05-06 14:35:20|12369.12|12369.12|12368.79|12368.79|12369.12|12369.12|12368.79|12368.79|0
1620311730000|2021-05-06 14:35:30|12368.66|12368.66|12368.82|12368.82|12368.82|12368.82|12368.66|12368.66|0
1620311740000|2021-05-06 14:35:40|12368.97|12368.97|12368.68|12368.68|12368.97|12368.97|12368.68|12368.68|0
1620311750000|2021-05-06 14:35:50|12368.97|12368.97|12368.97|12368.97|12368.97|12368.97|12368.97|12368.97|0
1620311770000|2021-05-06 14:36:10|12369.42|12369.42|12370.1|12370.1|12370.1|12370.1|12369.23|12369.23|0
1620311780000|2021-05-06 14:36:20|12370.99|12370.99|12371.23|12371.23|12371.23|12371.23|12370.91|12370.91|0
1620311790000|2021-05-06 14:36:30|12371.08|12371.08|12371.13|12371.13|12371.19|12371.19|12370.75|12370.75|0
1620311800000|2021-05-06 14:36:40|12371.79|12371.79|12372.1|12372.1|12372.1|12372.1|12371.46|12371.46|0
1620311810000|2021-05-06 14:36:50|12372.16|12372.16|12372.31|12372.31|12372.31|12372.31|12372.16|12372.16|0
1620311820000|2021-05-06 14:37:00|12372.76|12372.76|12375.78|12375.78|12375.78|12375.78|12372.76|12372.76|0
1620311830000|2021-05-06 14:37:10|12376.25|12376.25|12376.57|12376.57|12376.57|12376.57|12376.25|12376.25|0
1620311840000|2021-05-06 14:37:20|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|0
1620311850000|2021-05-06 14:37:30|12376.83|12376.83|12376.68|12376.68|12377.04|12377.04|12376.36|12376.36|0
1620311860000|2021-05-06 14:37:40|12376.53|12376.53|12375.89|12375.89|12376.53|12376.53|12375.89|12375.89|0
1620311870000|2021-05-06 14:37:50|12375.6|12375.6|12375.6|12375.6|12375.6|12375.6|12375.6|12375.6|0
1620311880000|2021-05-06 14:38:00|12375.28|12375.28|12374.4|12374.4|12375.28|12375.28|12374.4|12374.4|0
1620311890000|2021-05-06 14:38:10|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1620311910000|2021-05-06 14:38:30|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|0
1620311920000|2021-05-06 14:38:40|12375.56|12375.56|12374.74|12374.74|12375.56|12375.56|12374.23|12374.23|0
1620311930000|2021-05-06 14:38:50|12375.07|12375.07|12374.82|12374.82|12375.07|12375.07|12374.74|12374.74|0
1620311940000|2021-05-06 14:39:00|12375.32|12375.32|12374.74|12374.74|12375.36|12375.36|12374.74|12374.74|0
1620311950000|2021-05-06 14:39:10|12373.94|12373.94|12372.56|12372.56|12373.94|12373.94|12372.11|12372.11|0
1620311960000|2021-05-06 14:39:20|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|0
1620311970000|2021-05-06 14:39:30|12372.35|12372.35|12369.24|12369.24|12372.35|12372.35|12369.24|12369.24|0
1620311980000|2021-05-06 14:39:40|12368.92|12368.92|12368.68|12368.68|12368.92|12368.92|12367.9|12367.9|0
1620311990000|2021-05-06 14:39:50|12369.12|12369.12|12369.57|12369.57|12369.57|12369.57|12369.12|12369.12|0
1620312000000|2021-05-06 14:40:00|12369.74|12369.74|12368.32|12368.32|12369.74|12369.74|12368.01|12368.01|0
1620312010000|2021-05-06 14:40:10|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.04|12368.04|0
1620312020000|2021-05-06 14:40:20|12369.83|12369.83|12370.27|12370.27|12370.27|12370.27|12369.83|12369.83|0
1620312030000|2021-05-06 14:40:30|12370.42|12370.42|12370.27|12370.27|12370.42|12370.42|12370.27|12370.27|0
1620312040000|2021-05-06 14:40:40|12369.83|12369.83|12368.94|12368.94|12369.83|12369.83|12368.94|12368.94|0
1620312050000|2021-05-06 14:40:50|12367.94|12367.94|12368.5|12368.5|12368.5|12368.5|12367.77|12367.77|0
1620312060000|2021-05-06 14:41:00|12369|12369|12369|12369|12369|12369|12369|12369|0
1620312070000|2021-05-06 14:41:10|12369.18|12369.18|12369.07|12369.07|12369.18|12369.18|12369.07|12369.07|0
1620312090000|2021-05-06 14:41:30|12369.41|12369.41|12370.36|12370.36|12370.36|12370.36|12369.07|12369.07|0
1620312100000|2021-05-06 14:41:40|12370.69|12370.69|12370.36|12370.36|12370.69|12370.69|12370.36|12370.36|0
1620312110000|2021-05-06 14:41:50|12369.97|12369.97|12369.77|12369.77|12370.1|12370.1|12369.77|12369.77|0
1620312120000|2021-05-06 14:42:00|12370.1|12370.1|12370.74|12370.74|12370.9|12370.9|12370.1|12370.1|0
1620312130000|2021-05-06 14:42:10|12370.82|12370.82|12370.82|12370.82|12370.82|12370.82|12370.82|12370.82|0
1620312150000|2021-05-06 14:42:30|12370.36|12370.36|12369.84|12369.84|12370.36|12370.36|12369.84|12369.84|0
1620312160000|2021-05-06 14:42:40|12370.02|12370.02|12370.02|12370.02|12370.02|12370.02|12370.02|12370.02|0
1620312180000|2021-05-06 14:43:00|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|0
1620312210000|2021-05-06 14:43:30|12370.6|12370.6|12369.16|12369.16|12370.96|12370.96|12369.16|12369.16|0
1620312220000|2021-05-06 14:43:40|12369.63|12369.63|12369.51|12369.51|12370.07|12370.07|12369.48|12369.48|0
1620312230000|2021-05-06 14:43:50|12369.57|12369.57|12368.64|12368.64|12369.57|12369.57|12368.64|12368.64|0
1620312240000|2021-05-06 14:44:00|12368.2|12368.2|12368.5|12368.5|12369.33|12369.33|12367.95|12367.95|0
1620312250000|2021-05-06 14:44:10|12368.56|12368.56|12368.67|12368.67|12368.67|12368.67|12368.45|12368.45|0
1620312260000|2021-05-06 14:44:20|12368.52|12368.52|12368.35|12368.35|12368.52|12368.52|12368.35|12368.35|0
1620312270000|2021-05-06 14:44:30|12368.29|12368.29|12369.41|12369.41|12369.41|12369.41|12368.29|12368.29|0
1620312280000|2021-05-06 14:44:40|12369.18|12369.18|12368.95|12368.95|12369.18|12369.18|12368.95|12368.95|0
1620312290000|2021-05-06 14:44:50|12368.87|12368.87|12367.33|12367.33|12369|12369|12367.27|12367.27|0
1620312300000|2021-05-06 14:45:00|12366.5|12366.5|12365.13|12365.13|12366.94|12366.94|12365.13|12365.13|0
1620312310000|2021-05-06 14:45:10|12365.47|12365.47|12365.57|12365.57|12366.63|12366.63|12365.47|12365.47|0
1620312320000|2021-05-06 14:45:20|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|0
1620312330000|2021-05-06 14:45:30|12364.56|12364.56|12364.96|12364.96|12364.96|12364.96|12364.56|12364.56|0
1620312340000|2021-05-06 14:45:40|12364.77|12364.77|12364.77|12364.77|12364.77|12364.77|12364.77|12364.77|0
1620312350000|2021-05-06 14:45:50|12364.33|12364.33|12364.1|12364.1|12364.33|12364.33|12363.86|12363.86|0
1620312370000|2021-05-06 14:46:10|12364.47|12364.47|12364.47|12364.47|12364.47|12364.47|12364.47|12364.47|0
1620312380000|2021-05-06 14:46:20|12364.13|12364.13|12364.63|12364.63|12365.13|12365.13|12364.13|12364.13|0
1620312390000|2021-05-06 14:46:30|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|0
1620312400000|2021-05-06 14:46:40|12364.93|12364.93|12365.52|12365.52|12365.52|12365.52|12364.93|12364.93|0
1620312410000|2021-05-06 14:46:50|12365.84|12365.84|12365.7|12365.7|12365.84|12365.84|12365.7|12365.7|0
1620312420000|2021-05-06 14:47:00|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|0
1620312440000|2021-05-06 14:47:20|12365.54|12365.54|12365.11|12365.11|12365.54|12365.54|12365.11|12365.11|0
1620312450000|2021-05-06 14:47:30|12365|12365|12364.27|12364.27|12365|12365|12364.27|12364.27|0
1620312460000|2021-05-06 14:47:40|12364.15|12364.15|12364.1|12364.1|12364.15|12364.15|12363.6|12363.6|0
1620312470000|2021-05-06 14:47:50|12363.74|12363.74|12363.63|12363.63|12363.8|12363.8|12363.36|12363.36|0
1620312480000|2021-05-06 14:48:00|12363.52|12363.52|12362.89|12362.89|12363.52|12363.52|12362.89|12362.89|0
1620312490000|2021-05-06 14:48:10|12362|12362|12360.8|12360.8|12362|12362|12360.8|12360.8|0
1620312510000|2021-05-06 14:48:30|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|0
1620312520000|2021-05-06 14:48:40|12360.48|12360.48|12361.43|12361.43|12361.92|12361.92|12360.48|12360.48|0
1620312530000|2021-05-06 14:48:50|12361.58|12361.58|12361.52|12361.52|12361.58|12361.58|12361.52|12361.52|0
1620312540000|2021-05-06 14:49:00|12362.18|12362.18|12362.76|12362.76|12362.85|12362.85|12362.18|12362.18|0
1620312560000|2021-05-06 14:49:20|12362.4|12362.4|12358.68|12358.68|12362.4|12362.4|12358.68|12358.68|0
1620312570000|2021-05-06 14:49:30|12358.53|12358.53|12355.25|12355.25|12358.53|12358.53|12355.25|12355.25|0
1620312580000|2021-05-06 14:49:40|12355.11|12355.11|12353.98|12353.98|12355.11|12355.11|12353.98|12353.98|0
1620312590000|2021-05-06 14:49:50|12353.85|12353.85|12353.49|12353.49|12353.85|12353.85|12353.49|12353.49|0
1620312600000|2021-05-06 14:50:00|12353.04|12353.04|12352.36|12352.36|12353.04|12353.04|12351.44|12351.44|0
1620312610000|2021-05-06 14:50:10|12352.12|12352.12|12350.35|12350.35|12352.12|12352.12|12350.35|12350.35|0
1620312620000|2021-05-06 14:50:20|12350.71|12350.71|12350.3|12350.3|12350.71|12350.71|12350.23|12350.23|0
1620312630000|2021-05-06 14:50:30|12350.23|12350.23|12350.22|12350.22|12350.3|12350.3|12350.22|12350.22|0
1620312640000|2021-05-06 14:50:40|12349.77|12349.77|12349.54|12349.54|12349.77|12349.77|12349.54|12349.54|0
1620312650000|2021-05-06 14:50:50|12349.35|12349.35|12349.33|12349.33|12349.35|12349.35|12349.18|12349.18|0
1620312660000|2021-05-06 14:51:00|12349.09|12349.09|12349.09|12349.09|12349.42|12349.42|12349.09|12349.09|0
1620312670000|2021-05-06 14:51:10|12349.24|12349.24|12349.24|12349.24|12349.4|12349.4|12349.24|12349.24|0
1620312680000|2021-05-06 14:51:20|12349.38|12349.38|12349.38|12349.38|12349.38|12349.38|12349.38|12349.38|0
1620312690000|2021-05-06 14:51:30|12349.53|12349.53|12349.7|12349.7|12349.7|12349.7|12349.53|12349.53|0
1620312710000|2021-05-06 14:51:50|12349.85|12349.85|12349.17|12349.17|12349.85|12349.85|12349.17|12349.17|0
1620312730000|2021-05-06 14:52:10|12348.84|12348.84|12348.4|12348.4|12348.84|12348.84|12348.4|12348.4|0
1620312740000|2021-05-06 14:52:20|12348.84|12348.84|12348.7|12348.7|12348.84|12348.84|12347.53|12347.53|0
1620312750000|2021-05-06 14:52:30|12348.54|12348.54|12347.65|12347.65|12348.54|12348.54|12347.65|12347.65|0
1620312760000|2021-05-06 14:52:40|12348.09|12348.09|12348.09|12348.09|12348.09|12348.09|12348.09|12348.09|0
1620312770000|2021-05-06 14:52:50|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|0
1620312780000|2021-05-06 14:53:00|12348.01|12348.01|12348.28|12348.28|12348.28|12348.28|12347.94|12347.94|0
1620312790000|2021-05-06 14:53:10|12348.04|12348.04|12346.99|12346.99|12348.04|12348.04|12346.99|12346.99|0
1620312800000|2021-05-06 14:53:20|12346.82|12346.82|12346.5|12346.5|12346.82|12346.82|12346.5|12346.5|0
1620312810000|2021-05-06 14:53:30|12346.41|12346.41|12346.41|12346.41|12346.41|12346.41|12346.41|12346.41|0
1620312830000|2021-05-06 14:53:50|12346.85|12346.85|12347.42|12347.42|12347.42|12347.42|12346.85|12346.85|0
1620312840000|2021-05-06 14:54:00|12347.87|12347.87|12347.87|12347.87|12347.87|12347.87|12347.87|12347.87|0
1620312850000|2021-05-06 14:54:10|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|0
1620312860000|2021-05-06 14:54:20|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|0
1620312870000|2021-05-06 14:54:30|12348.7|12348.7|12348.7|12348.7|12348.7|12348.7|12348.7|12348.7|0
1620312880000|2021-05-06 14:54:40|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|0
1620312900000|2021-05-06 14:55:00|12348.43|12348.43|12349.21|12349.21|12349.21|12349.21|12347.97|12347.97|0
1620312910000|2021-05-06 14:55:10|12348.92|12348.92|12349.44|12349.44|12349.59|12349.59|12348.92|12348.92|0
1620312920000|2021-05-06 14:55:20|12349.59|12349.59|12349.52|12349.52|12349.59|12349.59|12349.27|12349.27|0
1620312950000|2021-05-06 14:55:50|12349.88|12349.88|12349.88|12349.88|12349.88|12349.88|12349.88|12349.88|0
1620312980000|2021-05-06 14:56:20|12350.21|12350.21|12350.13|12350.13|12350.21|12350.21|12350.13|12350.13|0
1620312990000|2021-05-06 14:56:30|12350.93|12350.93|12350.93|12350.93|12350.93|12350.93|12350.93|12350.93|0
1620313010000|2021-05-06 14:56:50|12350.85|12350.85|12350.85|12350.85|12350.85|12350.85|12350.85|12350.85|0
1620313020000|2021-05-06 14:57:00|12351.21|12351.21|12351.85|12351.85|12351.85|12351.85|12351.21|12351.21|0
1620313030000|2021-05-06 14:57:10|12351.48|12351.48|12351.65|12351.65|12351.65|12351.65|12351.48|12351.48|0
1620313040000|2021-05-06 14:57:20|12351.29|12351.29|12350.82|12350.82|12351.45|12351.45|12350.82|12350.82|0
1620313050000|2021-05-06 14:57:30|12350.38|12350.38|12350.38|12350.38|12350.38|12350.38|12350.38|12350.38|0
1620313060000|2021-05-06 14:57:40|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|0
1620313080000|2021-05-06 14:58:00|12350.69|12350.69|12351.42|12351.42|12351.69|12351.69|12350.69|12350.69|0
1620313100000|2021-05-06 14:58:20|12350.75|12350.75|12350.96|12350.96|12351.56|12351.56|12350.75|12350.75|0
1620313110000|2021-05-06 14:58:30|12351.4|12351.4|12352.02|12352.02|12352.02|12352.02|12351.4|12351.4|0
1620313130000|2021-05-06 14:58:50|12352.49|12352.49|12350.82|12350.82|12352.49|12352.49|12350.82|12350.82|0
1620313140000|2021-05-06 14:59:00|12350.01|12350.01|12350.17|12350.17|12350.17|12350.17|12349.58|12349.58|0
1620313150000|2021-05-06 14:59:10|12349.7|12349.7|12349.13|12349.13|12349.7|12349.7|12349.13|12349.13|0
1620313160000|2021-05-06 14:59:20|12349.46|12349.46|12350.28|12350.28|12350.28|12350.28|12349.29|12349.29|0
1620313170000|2021-05-06 14:59:30|12349.81|12349.81|12350.48|12350.48|12350.81|12350.81|12349.51|12349.51|0
1620313190000|2021-05-06 14:59:50|12351.64|12351.64|12352.17|12352.17|12352.25|12352.25|12351.48|12351.48|0
1620313200000|2021-05-06 15:00:00|12352.02|12352.02|12352.92|12352.92|12353.3|12353.3|12352.02|12352.02|0
1620313210000|2021-05-06 15:00:10|12352.58|12352.58|12351.96|12351.96|12352.58|12352.58|12351.96|12351.96|0
1620313220000|2021-05-06 15:00:20|12352.12|12352.12|12352.84|12352.84|12352.84|12352.84|12352.12|12352.12|0
1620313230000|2021-05-06 15:00:30|12353.18|12353.18|12353.85|12353.85|12353.85|12353.85|12353.18|12353.18|0
1620313240000|2021-05-06 15:00:40|12353.55|12353.55|12354.08|12354.08|12354.19|12354.19|12353.55|12353.55|0
1620313250000|2021-05-06 15:00:50|12353.93|12353.93|12354.37|12354.37|12354.37|12354.37|12353.93|12353.93|0
1620313280000|2021-05-06 15:01:20|12354.54|12354.54|12354.94|12354.94|12354.94|12354.94|12354.54|12354.54|0
1620313290000|2021-05-06 15:01:30|12355.41|12355.41|12355.41|12355.41|12355.41|12355.41|12355.41|12355.41|0
1620313300000|2021-05-06 15:01:40|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|0
1620313310000|2021-05-06 15:01:50|12355.69|12355.69|12356.13|12356.13|12356.13|12356.13|12355.69|12355.69|0
1620313320000|2021-05-06 15:02:00|12356.58|12356.58|12357.48|12357.48|12357.48|12357.48|12356.19|12356.19|0
1620313330000|2021-05-06 15:02:10|12357.63|12357.63|12357.67|12357.67|12357.67|12357.67|12357.48|12357.48|0
1620313340000|2021-05-06 15:02:20|12358.01|12358.01|12358.01|12358.01|12358.01|12358.01|12358.01|12358.01|0
1620313350000|2021-05-06 15:02:30|12357.91|12357.91|12357.91|12357.91|12357.91|12357.91|12357.91|12357.91|0
1620313370000|2021-05-06 15:02:50|12358.1|12358.1|12358.87|12358.87|12358.87|12358.87|12358.1|12358.1|0
1620313380000|2021-05-06 15:03:00|12359.21|12359.21|12358.84|12358.84|12359.21|12359.21|12358.84|12358.84|0
1620313390000|2021-05-06 15:03:10|12358.75|12358.75|12358.55|12358.55|12358.99|12358.99|12358.55|12358.55|0
1620313400000|2021-05-06 15:03:20|12358.62|12358.62|12359.33|12359.33|12359.37|12359.37|12358.62|12358.62|0
1620313410000|2021-05-06 15:03:30|12358.89|12358.89|12359.36|12359.36|12359.36|12359.36|12358.89|12358.89|0
1620313420000|2021-05-06 15:03:40|12360.16|12360.16|12360.53|12360.53|12360.53|12360.53|12360.16|12360.16|0
1620313430000|2021-05-06 15:03:50|12361.53|12361.53|12361.53|12361.53|12361.53|12361.53|12361.53|12361.53|0
1620313440000|2021-05-06 15:04:00|12361.19|12361.19|12361.87|12361.87|12361.87|12361.87|12361.19|12361.19|0
1620313450000|2021-05-06 15:04:10|12361.93|12361.93|12362.82|12362.82|12362.82|12362.82|12361.93|12361.93|0
1620313460000|2021-05-06 15:04:20|12363.18|12363.18|12365.79|12365.79|12365.79|12365.79|12363.1|12363.1|0
1620313470000|2021-05-06 15:04:30|12365.93|12365.93|12366.82|12366.82|12367.15|12367.15|12365.93|12365.93|0
1620313480000|2021-05-06 15:04:40|12367.62|12367.62|12368.86|12368.86|12368.86|12368.86|12367.18|12367.18|0
1620313490000|2021-05-06 15:04:50|12368.93|12368.93|12370.11|12370.11|12370.44|12370.44|12368.93|12368.93|0
1620313500000|2021-05-06 15:05:00|12371.38|12371.38|12371.91|12371.91|12371.91|12371.91|12371.38|12371.38|0
1620313510000|2021-05-06 15:05:10|12372.36|12372.36|12373.4|12373.4|12373.4|12373.4|12372.36|12372.36|0
1620313520000|2021-05-06 15:05:20|12373.56|12373.56|12373.8|12373.8|12373.8|12373.8|12373.56|12373.56|0
1620313530000|2021-05-06 15:05:30|12373.48|12373.48|12373.55|12373.55|12373.55|12373.55|12373.48|12373.48|0
1620313540000|2021-05-06 15:05:40|12373.72|12373.72|12373.63|12373.63|12373.72|12373.72|12373.63|12373.63|0
1620313550000|2021-05-06 15:05:50|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|0
1620313560000|2021-05-06 15:06:00|12373.43|12373.43|12373.6|12373.6|12373.6|12373.6|12373.43|12373.43|0
1620313570000|2021-05-06 15:06:10|12373.5|12373.5|12373.5|12373.5|12373.5|12373.5|12373.5|12373.5|0
1620313580000|2021-05-06 15:06:20|12373.06|12373.06|12373.36|12373.36|12373.36|12373.36|12373.06|12373.06|0
1620313590000|2021-05-06 15:06:30|12373.2|12373.2|12372.34|12372.34|12373.2|12373.2|12372.34|12372.34|0
1620313600000|2021-05-06 15:06:40|12371.7|12371.7|12371.27|12371.27|12371.7|12371.7|12370.88|12370.88|0
1620313610000|2021-05-06 15:06:50|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|0
1620313620000|2021-05-06 15:07:00|12371.44|12371.44|12371.44|12371.44|12371.44|12371.44|12371.44|12371.44|0
1620313630000|2021-05-06 15:07:10|12371.01|12371.01|12371.01|12371.01|12371.01|12371.01|12371.01|12371.01|0
1620313640000|2021-05-06 15:07:20|12371.2|12371.2|12370.43|12370.43|12371.2|12371.2|12370.26|12370.26|0
1620313650000|2021-05-06 15:07:30|12369.98|12369.98|12369.98|12369.98|12369.98|12369.98|12369.98|12369.98|0
1620313660000|2021-05-06 15:07:40|12369.51|12369.51|12368.38|12368.38|12369.51|12369.51|12368.19|12368.19|0
1620313670000|2021-05-06 15:07:50|12367.44|12367.44|12368.05|12368.05|12368.05|12368.05|12367.44|12367.44|0
1620313680000|2021-05-06 15:08:00|12368.22|12368.22|12368.45|12368.45|12368.45|12368.45|12368.22|12368.22|0
1620313700000|2021-05-06 15:08:20|12368.62|12368.62|12368.18|12368.18|12368.62|12368.62|12368.18|12368.18|0
1620313710000|2021-05-06 15:08:30|12367.68|12367.68|12367.51|12367.51|12367.68|12367.68|12367.51|12367.51|0
1620313720000|2021-05-06 15:08:40|12366.51|12366.51|12366.51|12366.51|12366.51|12366.51|12366.51|12366.51|0
1620313730000|2021-05-06 15:08:50|12366.35|12366.35|12364.74|12364.74|12366.35|12366.35|12364.07|12364.07|0
1620313740000|2021-05-06 15:09:00|12365.06|12365.06|12365.39|12365.39|12365.39|12365.39|12365.06|12365.06|0
1620313760000|2021-05-06 15:09:20|12365.5|12365.5|12365.28|12365.28|12365.5|12365.5|12365.28|12365.28|0
1620313770000|2021-05-06 15:09:30|12364.95|12364.95|12363.36|12363.36|12364.95|12364.95|12363.36|12363.36|0
1620313780000|2021-05-06 15:09:40|12363.86|12363.86|12365.83|12365.83|12365.83|12365.83|12363.86|12363.86|0
1620313790000|2021-05-06 15:09:50|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|0
1620313800000|2021-05-06 15:10:00|12366.3|12366.3|12366.76|12366.76|12366.76|12366.76|12365.66|12365.66|0
1620313810000|2021-05-06 15:10:10|12366.59|12366.59|12368.05|12368.05|12368.05|12368.05|12366.59|12366.59|0
1620313820000|2021-05-06 15:10:20|12368.24|12368.24|12368.01|12368.01|12368.24|12368.24|12368.01|12368.01|0
1620313830000|2021-05-06 15:10:30|12368.27|12368.27|12368.14|12368.14|12368.27|12368.27|12368.14|12368.14|0
1620313840000|2021-05-06 15:10:40|12367.99|12367.99|12367.27|12367.27|12367.99|12367.99|12367.27|12367.27|0
1620313850000|2021-05-06 15:10:50|12367.12|12367.12|12367.35|12367.35|12367.79|12367.79|12367.12|12367.12|0
1620313860000|2021-05-06 15:11:00|12366.91|12366.91|12367.54|12367.54|12367.54|12367.54|12366.71|12366.71|0
1620313870000|2021-05-06 15:11:10|12367.22|12367.22|12366.92|12366.92|12367.72|12367.72|12366.92|12366.92|0
1620313880000|2021-05-06 15:11:20|12367.39|12367.39|12367.22|12367.22|12367.39|12367.39|12367.22|12367.22|0
1620313890000|2021-05-06 15:11:30|12367.06|12367.06|12367.2|12367.2|12367.2|12367.2|12367.06|12367.06|0
1620313900000|2021-05-06 15:11:40|12367.52|12367.52|12367.97|12367.97|12368.14|12368.14|12367.52|12367.52|0
1620313910000|2021-05-06 15:11:50|12368.33|12368.33|12368.65|12368.65|12369.01|12369.01|12368.33|12368.33|0
1620313920000|2021-05-06 15:12:00|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|0
1620313930000|2021-05-06 15:12:10|12368.89|12368.89|12368.62|12368.62|12368.89|12368.89|12368.62|12368.62|0
1620313940000|2021-05-06 15:12:20|12368.96|12368.96|12369.04|12369.04|12369.04|12369.04|12368.96|12368.96|0
1620313950000|2021-05-06 15:12:30|12368.92|12368.92|12369.87|12369.87|12369.87|12369.87|12368.92|12368.92|0
1620313960000|2021-05-06 15:12:40|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|0
1620313970000|2021-05-06 15:12:50|12370.1|12370.1|12370.1|12370.1|12370.1|12370.1|12369.42|12369.42|0
1620313990000|2021-05-06 15:13:10|12370.01|12370.01|12369.55|12369.55|12370.01|12370.01|12369.55|12369.55|0
1620314000000|2021-05-06 15:13:20|12368.74|12368.74|12369.37|12369.37|12369.37|12369.37|12368.74|12368.74|0
1620314010000|2021-05-06 15:13:30|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|0
1620314020000|2021-05-06 15:13:40|12369.37|12369.37|12370.17|12370.17|12370.17|12370.17|12369.37|12369.37|0
1620314040000|2021-05-06 15:14:00|12370.01|12370.01|12369.82|12369.82|12370.01|12370.01|12369.82|12369.82|0
1620314050000|2021-05-06 15:14:10|12369.6|12369.6|12368.63|12368.63|12369.6|12369.6|12368|12368|0
1620314060000|2021-05-06 15:14:20|12369.3|12369.3|12369.73|12369.73|12370.17|12370.17|12369.3|12369.3|0
1620314070000|2021-05-06 15:14:30|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|0
1620314080000|2021-05-06 15:14:40|12368.76|12368.76|12368.52|12368.52|12369.12|12369.12|12368.52|12368.52|0
1620314090000|2021-05-06 15:14:50|12368.36|12368.36|12368.42|12368.42|12368.56|12368.56|12368.27|12368.27|0
1620314100000|2021-05-06 15:15:00|12367.95|12367.95|12368.15|12368.15|12368.15|12368.15|12367.95|12367.95|0
1620314110000|2021-05-06 15:15:10|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|0
1620314120000|2021-05-06 15:15:20|12367.9|12367.9|12367.44|12367.44|12367.9|12367.9|12367.44|12367.44|0
1620314130000|2021-05-06 15:15:30|12367.75|12367.75|12367.6|12367.6|12367.75|12367.75|12367.6|12367.6|0
1620314140000|2021-05-06 15:15:40|12367.94|12367.94|12367.94|12367.94|12367.94|12367.94|12367.94|12367.94|0
1620314150000|2021-05-06 15:15:50|12367.79|12367.79|12368.09|12368.09|12368.09|12368.09|12367.79|12367.79|0
1620314160000|2021-05-06 15:16:00|12368.99|12368.99|12368.82|12368.82|12369.43|12369.43|12368.82|12368.82|0
1620314180000|2021-05-06 15:16:20|12368.62|12368.62|12368.72|12368.72|12368.72|12368.72|12368.62|12368.62|0
1620314190000|2021-05-06 15:16:30|12368.82|12368.82|12368.28|12368.28|12368.82|12368.82|12368.28|12368.28|0
1620314200000|2021-05-06 15:16:40|12368.53|12368.53|12368.71|12368.71|12368.71|12368.71|12368.53|12368.53|0
1620314210000|2021-05-06 15:16:50|12368.88|12368.88|12369.51|12369.51|12369.51|12369.51|12368.88|12368.88|0
1620314230000|2021-05-06 15:17:10|12369.96|12369.96|12370.29|12370.29|12370.29|12370.29|12369.46|12369.46|0
1620314240000|2021-05-06 15:17:20|12369.97|12369.97|12369.9|12369.9|12369.97|12369.97|12369.43|12369.43|0
1620314250000|2021-05-06 15:17:30|12370.36|12370.36|12370.37|12370.37|12370.81|12370.81|12370.36|12370.36|0
1620314260000|2021-05-06 15:17:40|12370.22|12370.22|12371.03|12371.03|12371.03|12371.03|12370.22|12370.22|0
1620314270000|2021-05-06 15:17:50|12370.56|12370.56|12370.41|12370.41|12370.56|12370.56|12370.41|12370.41|0
1620314280000|2021-05-06 15:18:00|12370.91|12370.91|12370.68|12370.68|12370.91|12370.91|12370.68|12370.68|0
1620314290000|2021-05-06 15:18:10|12370.21|12370.21|12370.28|12370.28|12370.28|12370.28|12370.21|12370.21|0
1620314300000|2021-05-06 15:18:20|12370.17|12370.17|12370.39|12370.39|12370.39|12370.39|12370.17|12370.17|0
1620314310000|2021-05-06 15:18:30|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|0
1620314320000|2021-05-06 15:18:40|12370.31|12370.31|12370.08|12370.08|12370.31|12370.31|12370.08|12370.08|0
1620314330000|2021-05-06 15:18:50|12370.01|12370.01|12370.82|12370.82|12370.82|12370.82|12370.01|12370.01|0
1620314340000|2021-05-06 15:19:00|12371.25|12371.25|12373.62|12373.62|12373.62|12373.62|12371.25|12371.25|0
1620314350000|2021-05-06 15:19:10|12373.4|12373.4|12373.4|12373.4|12373.5|12373.5|12373.33|12373.33|0
1620314360000|2021-05-06 15:19:20|12372.95|12372.95|12372.79|12372.79|12372.95|12372.95|12372.79|12372.79|0
1620314370000|2021-05-06 15:19:30|12371.98|12371.98|12370.25|12370.25|12371.98|12371.98|12370.25|12370.25|0
1620314380000|2021-05-06 15:19:40|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|0
1620314390000|2021-05-06 15:19:50|12370.36|12370.36|12370.66|12370.66|12370.66|12370.66|12370.16|12370.16|0
1620314400000|2021-05-06 15:20:00|12370.34|12370.34|12370.68|12370.68|12371.11|12371.11|12370.34|12370.34|0
1620314410000|2021-05-06 15:20:10|12370.74|12370.74|12371.22|12371.22|12371.65|12371.65|12370.74|12370.74|0
1620314420000|2021-05-06 15:20:20|12371.39|12371.39|12370.92|12370.92|12371.39|12371.39|12370.92|12370.92|0
1620314430000|2021-05-06 15:20:30|12370.82|12370.82|12370.95|12370.95|12371.13|12371.13|12370.57|12370.57|0
1620314440000|2021-05-06 15:20:40|12370.78|12370.78|12371.67|12371.67|12371.67|12371.67|12370.6|12370.6|0
1620314450000|2021-05-06 15:20:50|12371.48|12371.48|12371.45|12371.45|12371.67|12371.67|12371.11|12371.11|0
1620314460000|2021-05-06 15:21:00|12371.26|12371.26|12371.26|12371.26|12371.26|12371.26|12371.26|12371.26|0
1620314470000|2021-05-06 15:21:10|12370.82|12370.82|12370.18|12370.18|12370.82|12370.82|12370.18|12370.18|0
1620314480000|2021-05-06 15:21:20|12370.28|12370.28|12369.76|12369.76|12370.28|12370.28|12369.76|12369.76|0
1620314490000|2021-05-06 15:21:30|12369.46|12369.46|12369.13|12369.13|12369.46|12369.46|12368.8|12368.8|0
1620314500000|2021-05-06 15:21:40|12369.49|12369.49|12370.76|12370.76|12370.76|12370.76|12369.49|12369.49|0
1620314520000|2021-05-06 15:22:00|12370.92|12370.92|12371.17|12371.17|12371.29|12371.29|12370.92|12370.92|0
1620314530000|2021-05-06 15:22:10|12370.86|12370.86|12371.43|12371.43|12371.43|12371.43|12370.53|12370.53|0
1620314540000|2021-05-06 15:22:20|12371.62|12371.62|12371.26|12371.26|12371.62|12371.62|12371.26|12371.26|0
1620314550000|2021-05-06 15:22:30|12371.11|12371.11|12371.01|12371.01|12371.23|12371.23|12371.01|12371.01|0
1620314560000|2021-05-06 15:22:40|12371.17|12371.17|12371.24|12371.24|12371.24|12371.24|12371.17|12371.17|0
1620314570000|2021-05-06 15:22:50|12372.04|12372.04|12371.34|12371.34|12372.74|12372.74|12371.34|12371.34|0
1620314580000|2021-05-06 15:23:00|12371.15|12371.15|12371.8|12371.8|12371.8|12371.8|12371.15|12371.15|0
1620314590000|2021-05-06 15:23:10|12371.9|12371.9|12372.32|12372.32|12372.32|12372.32|12371.9|12371.9|0
1620314600000|2021-05-06 15:23:20|12372.23|12372.23|12372.36|12372.36|12372.55|12372.55|12372.23|12372.23|0
1620314620000|2021-05-06 15:23:40|12372.02|12372.02|12372.02|12372.02|12372.02|12372.02|12372.02|12372.02|0
1620314630000|2021-05-06 15:23:50|12371.83|12371.83|12371.79|12371.79|12371.98|12371.98|12371.79|12371.79|0
1620314640000|2021-05-06 15:24:00|12371.88|12371.88|12371.2|12371.2|12372.06|12372.06|12370.89|12370.89|0
1620314650000|2021-05-06 15:24:10|12371.64|12371.64|12371.37|12371.37|12371.64|12371.64|12371.15|12371.15|0
1620314660000|2021-05-06 15:24:20|12371.74|12371.74|12372.36|12372.36|12372.36|12372.36|12371.27|12371.27|0
1620314670000|2021-05-06 15:24:30|12372|12372|12371.4|12371.4|12372.34|12372.34|12371.4|12371.4|0
1620314680000|2021-05-06 15:24:40|12371.2|12371.2|12370.71|12370.71|12372|12372|12370.71|12370.71|0
1620314690000|2021-05-06 15:24:50|12370.38|12370.38|12369.7|12369.7|12370.38|12370.38|12369.7|12369.7|0
1620314700000|2021-05-06 15:25:00|12369.8|12369.8|12372.29|12372.29|12372.29|12372.29|12369.8|12369.8|0
1620314710000|2021-05-06 15:25:10|12372.14|12372.14|12372.96|12372.96|12373.3|12373.3|12372.14|12372.14|0
1620314720000|2021-05-06 15:25:20|12373.11|12373.11|12374.64|12374.64|12374.64|12374.64|12372.75|12372.75|0
1620314730000|2021-05-06 15:25:30|12375.08|12375.08|12374.94|12374.94|12375.08|12375.08|12374.49|12374.49|0
1620314740000|2021-05-06 15:25:40|12374.78|12374.78|12375.59|12375.59|12375.73|12375.73|12374.78|12374.78|0
1620314750000|2021-05-06 15:25:50|12375.96|12375.96|12377.94|12377.94|12377.94|12377.94|12375.96|12375.96|0
1620314760000|2021-05-06 15:26:00|12378.03|12378.03|12378.47|12378.47|12378.47|12378.47|12378.03|12378.03|0
1620314770000|2021-05-06 15:26:10|12379.45|12379.45|12379.11|12379.11|12379.45|12379.45|12378.78|12378.78|0
1620314780000|2021-05-06 15:26:20|12378.64|12378.64|12377.96|12377.96|12379.59|12379.59|12377.96|12377.96|0
1620314790000|2021-05-06 15:26:30|12377.71|12377.71|12378.24|12378.24|12378.24|12378.24|12377.3|12377.3|0
1620314800000|2021-05-06 15:26:40|12377.77|12377.77|12378.33|12378.33|12378.64|12378.64|12377.77|12377.77|0
1620314810000|2021-05-06 15:26:50|12377.89|12377.89|12377.76|12377.76|12377.89|12377.89|12377.76|12377.76|0
1620314820000|2021-05-06 15:27:00|12379.09|12379.09|12380.14|12380.14|12380.14|12380.14|12379.09|12379.09|0
1620314830000|2021-05-06 15:27:10|12380.61|12380.61|12382.09|12382.09|12382.09|12382.09|12380.61|12380.61|0
1620314840000|2021-05-06 15:27:20|12381.59|12381.59|12381.27|12381.27|12381.71|12381.71|12380.91|12380.91|0
1620314850000|2021-05-06 15:27:30|12381.63|12381.63|12382.07|12382.07|12382.29|12382.29|12381.12|12381.12|0
1620314860000|2021-05-06 15:27:40|12381.82|12381.82|12383.73|12383.73|12384.38|12384.38|12381.82|12381.82|0
1620314870000|2021-05-06 15:27:50|12383.99|12383.99|12383.54|12383.54|12383.99|12383.99|12383.43|12383.43|0
1620314880000|2021-05-06 15:28:00|12383.98|12383.98|12385.47|12385.47|12385.47|12385.47|12383.98|12383.98|0
1620314890000|2021-05-06 15:28:10|12385.33|12385.33|12385.72|12385.72|12385.9|12385.9|12385.33|12385.33|0
1620314900000|2021-05-06 15:28:20|12385.84|12385.84|12387.38|12387.38|12387.38|12387.38|12385.84|12385.84|0
1620314910000|2021-05-06 15:28:30|12387.55|12387.55|12388.38|12388.38|12388.38|12388.38|12387.55|12387.55|0
1620314920000|2021-05-06 15:28:40|12388.53|12388.53|12389.88|12389.88|12389.88|12389.88|12388.53|12388.53|0
1620314930000|2021-05-06 15:28:50|12390.72|12390.72|12390.52|12390.52|12390.72|12390.72|12390.46|12390.46|0
1620314940000|2021-05-06 15:29:00|12390.16|12390.16|12389.12|12389.12|12390.16|12390.16|12388.6|12388.6|0
1620314950000|2021-05-06 15:29:10|12389.59|12389.59|12391.25|12391.25|12391.25|12391.25|12389.59|12389.59|0
1620314960000|2021-05-06 15:29:20|12390.94|12390.94|12392.93|12392.93|12393.88|12393.88|12390.94|12390.94|0
1620314970000|2021-05-06 15:29:30|12393.37|12393.37|12395.64|12395.64|12395.93|12395.93|12393.37|12393.37|0
1620314980000|2021-05-06 15:29:40|12395.83|12395.83|12397.62|12397.62|12397.62|12397.62|12394.56|12394.56|0
1620314990000|2021-05-06 15:29:50|12397.79|12397.79|12405.06|12405.06|12405.06|12405.06|12397.79|12397.79|0
1620371700000|2021-05-07 07:15:00|12416.92|12416.92|12418.03|12418.03|12418.03|12418.03|12416.92|12416.92|0
1620371710000|2021-05-07 07:15:10|12419.11|12419.11|12419.55|12419.55|12420.2|12420.2|12419.11|12419.11|0
1620371720000|2021-05-07 07:15:20|12420.19|12420.19|12423.02|12423.02|12423.02|12423.02|12420.19|12420.19|0
1620371730000|2021-05-07 07:15:30|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|0
1620371750000|2021-05-07 07:15:50|12423.83|12423.83|12421.42|12421.42|12423.83|12423.83|12421.42|12421.42|0
1620371760000|2021-05-07 07:16:00|12420.83|12420.83|12421.92|12421.92|12421.92|12421.92|12420.83|12420.83|0
1620371770000|2021-05-07 07:16:10|12421.6|12421.6|12420.88|12420.88|12421.6|12421.6|12420.88|12420.88|0
1620371780000|2021-05-07 07:16:20|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|0
1620371800000|2021-05-07 07:16:40|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|0
1620371820000|2021-05-07 07:17:00|12418.62|12418.62|12417.76|12417.76|12418.62|12418.62|12417.76|12417.76|0
1620371830000|2021-05-07 07:17:10|12417.95|12417.95|12418.34|12418.34|12418.34|12418.34|12417.95|12417.95|0
1620371840000|2021-05-07 07:17:20|12417.84|12417.84|12418.38|12418.38|12419.24|12419.24|12417.84|12417.84|0
1620371850000|2021-05-07 07:17:30|12415.17|12415.17|12415.84|12415.84|12415.84|12415.84|12415.17|12415.17|0
1620371860000|2021-05-07 07:17:40|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|0
1620371870000|2021-05-07 07:17:50|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|0
1620371880000|2021-05-07 07:18:00|12414.59|12414.59|12415.08|12415.08|12415.08|12415.08|12414.59|12414.59|0
1620371890000|2021-05-07 07:18:10|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|0
1620371900000|2021-05-07 07:18:20|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|0
1620371910000|2021-05-07 07:18:30|12415.41|12415.41|12420.01|12420.01|12420.01|12420.01|12415.41|12415.41|0
1620371920000|2021-05-07 07:18:40|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|0
1620371930000|2021-05-07 07:18:50|12420.16|12420.16|12421.04|12421.04|12421.04|12421.04|12420.16|12420.16|0
1620371950000|2021-05-07 07:19:10|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|0
1620371960000|2021-05-07 07:19:20|12419.79|12419.79|12419.45|12419.45|12419.79|12419.79|12419.45|12419.45|0
1620371970000|2021-05-07 07:19:30|12418.5|12418.5|12415.54|12415.54|12418.5|12418.5|12415.54|12415.54|0
1620371980000|2021-05-07 07:19:40|12415.7|12415.7|12415.33|12415.33|12415.7|12415.7|12415.33|12415.33|0
1620372000000|2021-05-07 07:20:00|12415|12415|12415|12415|12415|12415|12415|12415|0
1620372010000|2021-05-07 07:20:10|12415.73|12415.73|12415.73|12415.73|12415.89|12415.89|12415.73|12415.73|0
1620372020000|2021-05-07 07:20:20|12415.42|12415.42|12415.1|12415.1|12415.42|12415.42|12415.1|12415.1|0
1620372030000|2021-05-07 07:20:30|12414.7|12414.7|12413.53|12413.53|12415.14|12415.14|12413.53|12413.53|0
1620372040000|2021-05-07 07:20:40|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|0
1620372060000|2021-05-07 07:21:00|12412.45|12412.45|12412.33|12412.33|12412.45|12412.45|12412.33|12412.33|0
1620372070000|2021-05-07 07:21:10|12411.39|12411.39|12410.92|12410.92|12411.39|12411.39|12410.92|12410.92|0
1620372080000|2021-05-07 07:21:20|12410.42|12410.42|12409.46|12409.46|12410.42|12410.42|12409.46|12409.46|0
1620372100000|2021-05-07 07:21:40|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|0
1620372110000|2021-05-07 07:21:50|12408.49|12408.49|12408.05|12408.05|12408.49|12408.49|12407.6|12407.6|0
1620372120000|2021-05-07 07:22:00|12407.74|12407.74|12406.55|12406.55|12407.74|12407.74|12406.55|12406.55|0
1620372130000|2021-05-07 07:22:10|12406.17|12406.17|12405.11|12405.11|12406.17|12406.17|12405.11|12405.11|0
1620372140000|2021-05-07 07:22:20|12404.92|12404.92|12402.3|12402.3|12404.92|12404.92|12401.96|12401.96|0
1620372150000|2021-05-07 07:22:30|12401.64|12401.64|12400.53|12400.53|12401.64|12401.64|12400.53|12400.53|0
1620372160000|2021-05-07 07:22:40|12400.15|12400.15|12401.08|12401.08|12401.08|12401.08|12400.13|12400.13|0
1620372170000|2021-05-07 07:22:50|12401.53|12401.53|12404.41|12404.41|12404.41|12404.41|12401.53|12401.53|0
1620372180000|2021-05-07 07:23:00|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|0
1620372190000|2021-05-07 07:23:10|12404.26|12404.26|12404.64|12404.64|12404.64|12404.64|12404.26|12404.26|0
1620372200000|2021-05-07 07:23:20|12403.91|12403.91|12403.79|12403.79|12404.03|12404.03|12403.79|12403.79|0
1620372210000|2021-05-07 07:23:30|12403.63|12403.63|12404.9|12404.9|12404.9|12404.9|12403.63|12403.63|0
1620372230000|2021-05-07 07:23:50|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|0
1620372240000|2021-05-07 07:24:00|12405.02|12405.02|12404.84|12404.84|12405.02|12405.02|12404.84|12404.84|0
1620372270000|2021-05-07 07:24:30|12404.67|12404.67|12404.01|12404.01|12404.67|12404.67|12404.01|12404.01|0
1620372290000|2021-05-07 07:24:50|12403.71|12403.71|12404.02|12404.02|12404.02|12404.02|12403.71|12403.71|0
1620372300000|2021-05-07 07:25:00|12403.85|12403.85|12405.06|12405.06|12405.06|12405.06|12403.02|12403.02|0
1620372310000|2021-05-07 07:25:10|12405.56|12405.56|12405.38|12405.38|12405.56|12405.56|12405.23|12405.23|0
1620372320000|2021-05-07 07:25:20|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|0
1620372330000|2021-05-07 07:25:30|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|0
1620372340000|2021-05-07 07:25:40|12405.81|12405.81|12405.84|12405.84|12405.84|12405.84|12405.01|12405.01|0
1620372350000|2021-05-07 07:25:50|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|0
1620372360000|2021-05-07 07:26:00|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|0
1620372370000|2021-05-07 07:26:10|12406.2|12406.2|12405.58|12405.58|12406.2|12406.2|12405.58|12405.58|0
1620372390000|2021-05-07 07:26:30|12404.62|12404.62|12404.62|12404.62|12404.62|12404.62|12404.62|12404.62|0
1620372400000|2021-05-07 07:26:40|12404.94|12404.94|12404.49|12404.49|12404.94|12404.94|12404.49|12404.49|0
1620372420000|2021-05-07 07:27:00|12404.05|12404.05|12403.63|12403.63|12404.43|12404.43|12403.63|12403.63|0
1620372440000|2021-05-07 07:27:20|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|0
1620372450000|2021-05-07 07:27:30|12403|12403|12404.16|12404.16|12404.16|12404.16|12403|12403|0
1620372460000|2021-05-07 07:27:40|12404.33|12404.33|12404.85|12404.85|12405.29|12405.29|12404.33|12404.33|0
1620372470000|2021-05-07 07:27:50|12405.17|12405.17|12404.85|12404.85|12405.17|12405.17|12404.85|12404.85|0
1620372480000|2021-05-07 07:28:00|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|0
1620372490000|2021-05-07 07:28:10|12406.76|12406.76|12407.93|12407.93|12407.93|12407.93|12406.59|12406.59|0
1620372500000|2021-05-07 07:28:20|12408.6|12408.6|12409.16|12409.16|12409.16|12409.16|12408.6|12408.6|0
1620372510000|2021-05-07 07:28:30|12410.05|12410.05|12409.24|12409.24|12410.05|12410.05|12409.24|12409.24|0
1620372540000|2021-05-07 07:29:00|12410.05|12410.05|12410.05|12410.05|12410.05|12410.05|12410.05|12410.05|0
1620372550000|2021-05-07 07:29:10|12409.61|12409.61|12409.61|12409.61|12409.61|12409.61|12409.61|12409.61|0
1620372560000|2021-05-07 07:29:20|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|0
1620372570000|2021-05-07 07:29:30|12408|12408|12408.5|12408.5|12408.5|12408.5|12408|12408|0
1620372590000|2021-05-07 07:29:50|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|0
1620372600000|2021-05-07 07:30:00|12408.89|12408.89|12408.89|12408.89|12408.89|12408.89|12408.89|12408.89|0
1620372620000|2021-05-07 07:30:20|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|0
1620372630000|2021-05-07 07:30:30|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|0
1620372640000|2021-05-07 07:30:40|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|0
1620372660000|2021-05-07 07:31:00|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|0
1620372680000|2021-05-07 07:31:20|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|0
1620372700000|2021-05-07 07:31:40|12407.42|12407.42|12407.74|12407.74|12407.74|12407.74|12407.42|12407.42|0
1620372710000|2021-05-07 07:31:50|12408.19|12408.19|12409.24|12409.24|12409.24|12409.24|12408.19|12408.19|0
1620372720000|2021-05-07 07:32:00|12409.17|12409.17|12409.99|12409.99|12409.99|12409.99|12409.17|12409.17|0
1620372740000|2021-05-07 07:32:20|12410.35|12410.35|12410.69|12410.69|12410.69|12410.69|12410.35|12410.35|0
1620372750000|2021-05-07 07:32:30|12411.12|12411.12|12411.12|12411.12|12411.12|12411.12|12411.12|12411.12|0
1620372760000|2021-05-07 07:32:40|12411.35|12411.35|12411.34|12411.34|12411.35|12411.35|12411.11|12411.11|0
1620372770000|2021-05-07 07:32:50|12411.8|12411.8|12412.08|12412.08|12412.31|12412.31|12411.8|12411.8|0
1620372800000|2021-05-07 07:33:20|12412.5|12412.5|12413.61|12413.61|12413.61|12413.61|12412.5|12412.5|0
1620372810000|2021-05-07 07:33:30|12413.16|12413.16|12415.18|12415.18|12415.18|12415.18|12413.16|12413.16|0
1620372820000|2021-05-07 07:33:40|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|0
1620372830000|2021-05-07 07:33:50|12414.01|12414.01|12416.08|12416.08|12416.08|12416.08|12414.01|12414.01|0
1620372840000|2021-05-07 07:34:00|12416.52|12416.52|12419.08|12419.08|12419.23|12419.23|12416.52|12416.52|0
1620372850000|2021-05-07 07:34:10|12419.23|12419.23|12417.56|12417.56|12419.23|12419.23|12417.56|12417.56|0
1620372860000|2021-05-07 07:34:20|12417.92|12417.92|12418.91|12418.91|12418.91|12418.91|12417.59|12417.59|0
1620372870000|2021-05-07 07:34:30|12419.79|12419.79|12419.79|12419.79|12419.79|12419.79|12419.79|12419.79|0
1620372890000|2021-05-07 07:34:50|12420.25|12420.25|12420.9|12420.9|12421.05|12421.05|12420.09|12420.09|0
1620372900000|2021-05-07 07:35:00|12421.23|12421.23|12421.75|12421.75|12421.75|12421.75|12420.88|12420.88|0
1620372910000|2021-05-07 07:35:10|12422.36|12422.36|12422|12422|12422.36|12422.36|12422|12422|0
1620372920000|2021-05-07 07:35:20|12421.68|12421.68|12420.93|12420.93|12421.68|12421.68|12420.93|12420.93|0
1620372930000|2021-05-07 07:35:30|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|0
1620372940000|2021-05-07 07:35:40|12419.38|12419.38|12417.36|12417.36|12420.21|12420.21|12417.36|12417.36|0
1620372950000|2021-05-07 07:35:50|12417.81|12417.81|12417.82|12417.82|12418.08|12418.08|12417.62|12417.62|0
1620372960000|2021-05-07 07:36:00|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|0
1620372970000|2021-05-07 07:36:10|12418.6|12418.6|12418.6|12418.6|12418.6|12418.6|12418.6|12418.6|0
1620372980000|2021-05-07 07:36:20|12419.33|12419.33|12420.13|12420.13|12420.44|12420.44|12419.33|12419.33|0
1620372990000|2021-05-07 07:36:30|12421.89|12421.89|12422.45|12422.45|12422.45|12422.45|12421.89|12421.89|0
1620373010000|2021-05-07 07:36:50|12422.12|12422.12|12422.56|12422.56|12422.56|12422.56|12422.12|12422.12|0
1620373020000|2021-05-07 07:37:00|12423.97|12423.97|12423.97|12423.97|12424.44|12424.44|12423.97|12423.97|0
1620373030000|2021-05-07 07:37:10|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|0
1620373050000|2021-05-07 07:37:30|12423.01|12423.01|12426.79|12426.79|12426.79|12426.79|12423.01|12423.01|0
1620373060000|2021-05-07 07:37:40|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|0
1620373070000|2021-05-07 07:37:50|12429.44|12429.44|12429.94|12429.94|12429.94|12429.94|12429.44|12429.44|0
1620373080000|2021-05-07 07:38:00|12430.58|12430.58|12430.96|12430.96|12430.96|12430.96|12430.58|12430.58|0
1620373120000|2021-05-07 07:38:40|12431.32|12431.32|12432.04|12432.04|12432.04|12432.04|12431.32|12431.32|0
1620373130000|2021-05-07 07:38:50|12434.45|12434.45|12434.45|12434.45|12434.45|12434.45|12434.45|12434.45|0
1620373140000|2021-05-07 07:39:00|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|0
1620373150000|2021-05-07 07:39:10|12433.73|12433.73|12433.73|12433.73|12433.73|12433.73|12433.73|12433.73|0
1620373160000|2021-05-07 07:39:20|12434.17|12434.17|12434.17|12434.17|12434.17|12434.17|12434.17|12434.17|0
1620373170000|2021-05-07 07:39:30|12434.61|12434.61|12435.51|12435.51|12435.51|12435.51|12434.61|12434.61|0
1620373180000|2021-05-07 07:39:40|12435.95|12435.95|12436.3|12436.3|12436.94|12436.94|12435.95|12435.95|0
1620373190000|2021-05-07 07:39:50|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|0
1620373200000|2021-05-07 07:40:00|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|0
1620373210000|2021-05-07 07:40:10|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|0
1620373220000|2021-05-07 07:40:20|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|0
1620373230000|2021-05-07 07:40:30|12435.78|12435.78|12434.9|12434.9|12435.78|12435.78|12434.9|12434.9|0
1620373240000|2021-05-07 07:40:40|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|0
1620373250000|2021-05-07 07:40:50|12433.27|12433.27|12432.82|12432.82|12433.27|12433.27|12432.82|12432.82|0
1620373260000|2021-05-07 07:41:00|12433.42|12433.42|12433.06|12433.06|12433.42|12433.42|12432.66|12432.66|0
1620373280000|2021-05-07 07:41:20|12432.16|12432.16|12431.23|12431.23|12432.16|12432.16|12431.23|12431.23|0
1620373290000|2021-05-07 07:41:30|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|0
1620373300000|2021-05-07 07:41:40|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|0
1620373310000|2021-05-07 07:41:50|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|0
1620373320000|2021-05-07 07:42:00|12429.83|12429.83|12428.59|12428.59|12429.83|12429.83|12428.59|12428.59|0
1620373330000|2021-05-07 07:42:10|12427.79|12427.79|12428.26|12428.26|12428.26|12428.26|12427.79|12427.79|0
1620373350000|2021-05-07 07:42:30|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|0
1620373360000|2021-05-07 07:42:40|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|0
1620373380000|2021-05-07 07:43:00|12427.45|12427.45|12427.16|12427.16|12427.45|12427.45|12427.16|12427.16|0
1620373390000|2021-05-07 07:43:10|12426.72|12426.72|12427.16|12427.16|12427.16|12427.16|12426.72|12426.72|0
1620373410000|2021-05-07 07:43:30|12427.6|12427.6|12427.6|12427.6|12427.6|12427.6|12427.6|12427.6|0
1620373420000|2021-05-07 07:43:40|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|0
1620373430000|2021-05-07 07:43:50|12426.55|12426.55|12425.92|12425.92|12426.55|12426.55|12425.92|12425.92|0
1620373440000|2021-05-07 07:44:00|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|0
1620373450000|2021-05-07 07:44:10|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|0
1620373460000|2021-05-07 07:44:20|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|0
1620373470000|2021-05-07 07:44:30|12425.14|12425.14|12425.14|12425.14|12425.14|12425.14|12425.14|12425.14|0
1620373500000|2021-05-07 07:45:00|12425.45|12425.45|12425.81|12425.81|12426.17|12426.17|12425.45|12425.45|0
1620373510000|2021-05-07 07:45:10|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|0
1620373520000|2021-05-07 07:45:20|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|0
1620373550000|2021-05-07 07:45:50|12425.73|12425.73|12425.73|12425.73|12425.73|12425.73|12425.73|12425.73|0
1620373560000|2021-05-07 07:46:00|12425.95|12425.95|12425.95|12425.95|12425.95|12425.95|12425.95|12425.95|0
1620373590000|2021-05-07 07:46:30|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|0
1620373600000|2021-05-07 07:46:40|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|0
1620373610000|2021-05-07 07:46:50|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|0
1620373620000|2021-05-07 07:47:00|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|0
1620373630000|2021-05-07 07:47:10|12425.23|12425.23|12425.06|12425.06|12425.65|12425.65|12425.06|12425.06|0
1620373640000|2021-05-07 07:47:20|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|0
1620373650000|2021-05-07 07:47:30|12425.03|12425.03|12425.03|12425.03|12425.03|12425.03|12425.03|12425.03|0
1620373660000|2021-05-07 07:47:40|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|0
1620373670000|2021-05-07 07:47:50|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|0
1620373680000|2021-05-07 07:48:00|12424.88|12424.88|12422.29|12422.29|12424.88|12424.88|12422.29|12422.29|0
1620373690000|2021-05-07 07:48:10|12421.49|12421.49|12421.34|12421.34|12421.49|12421.49|12421.05|12421.05|0
1620373700000|2021-05-07 07:48:20|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|0
1620373710000|2021-05-07 07:48:30|12420.33|12420.33|12417.91|12417.91|12420.33|12420.33|12417.91|12417.91|0
1620373720000|2021-05-07 07:48:40|12417.58|12417.58|12415.83|12415.83|12417.58|12417.58|12415.83|12415.83|0
1620373730000|2021-05-07 07:48:50|12416.26|12416.26|12416.7|12416.7|12416.7|12416.7|12416.26|12416.26|0
1620373740000|2021-05-07 07:49:00|12416.99|12416.99|12416.8|12416.8|12416.99|12416.99|12416.66|12416.66|0
1620373750000|2021-05-07 07:49:10|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|0
1620373770000|2021-05-07 07:49:30|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|0
1620373780000|2021-05-07 07:49:40|12417.51|12417.51|12416.1|12416.1|12417.51|12417.51|12415.96|12415.96|0
1620373800000|2021-05-07 07:50:00|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|0
1620373830000|2021-05-07 07:50:30|12415.17|12415.17|12415.17|12415.17|12415.17|12415.17|12415.17|12415.17|0
1620373840000|2021-05-07 07:50:40|12414.36|12414.36|12414.36|12414.36|12414.36|12414.36|12414.36|12414.36|0
1620373850000|2021-05-07 07:50:50|12414.03|12414.03|12415.64|12415.64|12415.64|12415.64|12414.03|12414.03|0
1620373880000|2021-05-07 07:51:20|12415.97|12415.97|12415.97|12415.97|12415.97|12415.97|12415.97|12415.97|0
1620373890000|2021-05-07 07:51:30|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|0
1620373920000|2021-05-07 07:52:00|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|0
1620373930000|2021-05-07 07:52:10|12415.06|12415.06|12414.91|12414.91|12415.06|12415.06|12414.91|12414.91|0
1620373950000|2021-05-07 07:52:30|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|0
1620373970000|2021-05-07 07:52:50|12414.46|12414.46|12414.55|12414.55|12414.55|12414.55|12414.46|12414.46|0
1620373980000|2021-05-07 07:53:00|12414.23|12414.23|12414.34|12414.34|12414.34|12414.34|12414.23|12414.23|0
1620374000000|2021-05-07 07:53:20|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|0
1620374010000|2021-05-07 07:53:30|12414.61|12414.61|12414.83|12414.83|12414.83|12414.83|12414.61|12414.61|0
1620374020000|2021-05-07 07:53:40|12414.67|12414.67|12414.88|12414.88|12415|12415|12414.67|12414.67|0
1620374030000|2021-05-07 07:53:50|12415.68|12415.68|12415.96|12415.96|12416.15|12416.15|12415.68|12415.68|0
1620374040000|2021-05-07 07:54:00|12416.07|12416.07|12416.29|12416.29|12416.29|12416.29|12416.07|12416.07|0
1620374050000|2021-05-07 07:54:10|12416.21|12416.21|12418.32|12418.32|12419.12|12419.12|12416.13|12416.13|0
1620374060000|2021-05-07 07:54:20|12418.23|12418.23|12417.9|12417.9|12418.23|12418.23|12417.73|12417.73|0
1620374070000|2021-05-07 07:54:30|12418.07|12418.07|12418.49|12418.49|12418.66|12418.66|12417.9|12417.9|0
1620374080000|2021-05-07 07:54:40|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|0
1620374100000|2021-05-07 07:55:00|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|0
1620374110000|2021-05-07 07:55:10|12418.95|12418.95|12419.75|12419.75|12419.75|12419.75|12418.95|12418.95|0
1620374120000|2021-05-07 07:55:20|12420.2|12420.2|12420.73|12420.73|12420.73|12420.73|12419.12|12419.12|0
1620374130000|2021-05-07 07:55:30|12420.6|12420.6|12421.84|12421.84|12421.84|12421.84|12420.6|12420.6|0
1620374140000|2021-05-07 07:55:40|12422.57|12422.57|12423.21|12423.21|12423.21|12423.21|12422.57|12422.57|0
1620374150000|2021-05-07 07:55:50|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|0
1620374160000|2021-05-07 07:56:00|12423.9|12423.9|12423.7|12423.7|12423.9|12423.9|12423.4|12423.4|0
1620374180000|2021-05-07 07:56:20|12424.5|12424.5|12424.84|12424.84|12424.84|12424.84|12424.34|12424.34|0
1620374200000|2021-05-07 07:56:40|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|0
1620374210000|2021-05-07 07:56:50|12425.59|12425.59|12425.34|12425.34|12425.59|12425.59|12425.34|12425.34|0
1620374240000|2021-05-07 07:57:20|12425.54|12425.54|12425.22|12425.22|12425.87|12425.87|12425.22|12425.22|0
1620374250000|2021-05-07 07:57:30|12425.39|12425.39|12423.22|12423.22|12425.65|12425.65|12423.22|12423.22|0
1620374260000|2021-05-07 07:57:40|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|0
1620374270000|2021-05-07 07:57:50|12423.17|12423.17|12423.04|12423.04|12423.17|12423.17|12422.68|12422.68|0
1620374280000|2021-05-07 07:58:00|12422.59|12422.59|12421.13|12421.13|12422.59|12422.59|12421.13|12421.13|0
1620374300000|2021-05-07 07:58:20|12421.22|12421.22|12419.61|12419.61|12421.22|12421.22|12419.61|12419.61|0
1620374310000|2021-05-07 07:58:30|12420.42|12420.42|12421.22|12421.22|12421.22|12421.22|12420.42|12420.42|0
1620374320000|2021-05-07 07:58:40|12421.69|12421.69|12421.32|12421.32|12421.69|12421.69|12420.52|12420.52|0
1620374330000|2021-05-07 07:58:50|12422.22|12422.22|12423.05|12423.05|12423.05|12423.05|12422.22|12422.22|0
1620374340000|2021-05-07 07:59:00|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|0
1620374350000|2021-05-07 07:59:10|12425.26|12425.26|12425.7|12425.7|12425.7|12425.7|12425.26|12425.26|0
1620374380000|2021-05-07 07:59:40|12425.92|12425.92|12427.5|12427.5|12427.87|12427.87|12425.92|12425.92|0
1620374400000|2021-05-07 08:00:00|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|0
1620374410000|2021-05-07 08:00:10|12427.8|12427.8|12427.93|12427.93|12428.53|12428.53|12427.74|12427.74|0
1620374440000|2021-05-07 08:00:40|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|0
1620374450000|2021-05-07 08:00:50|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|0
1620374460000|2021-05-07 08:01:00|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|0
1620374470000|2021-05-07 08:01:10|12427.86|12427.86|12427.92|12427.92|12428.16|12428.16|12427.86|12427.86|0
1620374480000|2021-05-07 08:01:20|12427.8|12427.8|12427.85|12427.85|12427.85|12427.85|12427.53|12427.53|0
1620374490000|2021-05-07 08:01:30|12427.1|12427.1|12422.64|12422.64|12427.1|12427.1|12422.64|12422.64|0
1620374500000|2021-05-07 08:01:40|12423.57|12423.57|12424.04|12424.04|12424.04|12424.04|12423.57|12423.57|0
1620374510000|2021-05-07 08:01:50|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|0
1620374520000|2021-05-07 08:02:00|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|0
1620374540000|2021-05-07 08:02:20|12423.03|12423.03|12423.52|12423.52|12423.52|12423.52|12423.03|12423.03|0
1620374550000|2021-05-07 08:02:30|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|0
1620374570000|2021-05-07 08:02:50|12423.71|12423.71|12423.24|12423.24|12423.71|12423.71|12423.24|12423.24|0
1620374580000|2021-05-07 08:03:00|12423.35|12423.35|12423.35|12423.35|12423.35|12423.35|12423.35|12423.35|0
1620374600000|2021-05-07 08:03:20|12422.92|12422.92|12422.92|12422.92|12422.92|12422.92|12422.92|12422.92|0
1620374620000|2021-05-07 08:03:40|12422.75|12422.75|12422.75|12422.75|12422.75|12422.75|12422.75|12422.75|0
1620374630000|2021-05-07 08:03:50|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|0
1620374640000|2021-05-07 08:04:00|12423.3|12423.3|12423.77|12423.77|12423.77|12423.77|12423.3|12423.3|0
1620374650000|2021-05-07 08:04:10|12424.57|12424.57|12424.04|12424.04|12424.57|12424.57|12424.04|12424.04|0
1620374670000|2021-05-07 08:04:30|12423.93|12423.93|12424.73|12424.73|12424.73|12424.73|12423.93|12423.93|0
1620374690000|2021-05-07 08:04:50|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|0
1620374700000|2021-05-07 08:05:00|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|0
1620374710000|2021-05-07 08:05:10|12424.52|12424.52|12425.93|12425.93|12425.93|12425.93|12424.52|12424.52|0
1620374720000|2021-05-07 08:05:20|12425.54|12425.54|12425.83|12425.83|12425.83|12425.83|12425.54|12425.54|0
1620374740000|2021-05-07 08:05:40|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|0
1620374760000|2021-05-07 08:06:00|12426.95|12426.95|12428.12|12428.12|12428.12|12428.12|12426.95|12426.95|0
1620374770000|2021-05-07 08:06:10|12427.31|12427.31|12428.57|12428.57|12428.57|12428.57|12427.31|12427.31|0
1620374780000|2021-05-07 08:06:20|12428.86|12428.86|12431.21|12431.21|12431.21|12431.21|12428.86|12428.86|0
1620374790000|2021-05-07 08:06:30|12432.15|12432.15|12430.89|12430.89|12432.15|12432.15|12430.89|12430.89|0
1620374800000|2021-05-07 08:06:40|12431.77|12431.77|12431.96|12431.96|12431.96|12431.96|12431.77|12431.77|0
1620374810000|2021-05-07 08:06:50|12432.04|12432.04|12432.04|12432.04|12432.04|12432.04|12432.04|12432.04|0
1620374830000|2021-05-07 08:07:10|12431.57|12431.57|12431.2|12431.2|12432.04|12432.04|12431.1|12431.1|0
1620374840000|2021-05-07 08:07:20|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|0
1620374860000|2021-05-07 08:07:40|12432.3|12432.3|12431.5|12431.5|12432.3|12432.3|12431.5|12431.5|0
1620374870000|2021-05-07 08:07:50|12431.11|12431.11|12430.75|12430.75|12431.11|12431.11|12430.75|12430.75|0
1620374890000|2021-05-07 08:08:10|12431.19|12431.19|12431.19|12431.19|12431.19|12431.19|12431.19|12431.19|0
1620374960000|2021-05-07 08:09:20|12431.37|12431.37|12431.11|12431.11|12431.55|12431.55|12431.11|12431.11|0
1620374970000|2021-05-07 08:09:30|12431.48|12431.48|12431.86|12431.86|12431.86|12431.86|12431.48|12431.48|0
1620374990000|2021-05-07 08:09:50|12432.01|12432.01|12432.65|12432.65|12432.94|12432.94|12432.01|12432.01|0
1620375000000|2021-05-07 08:10:00|12432.75|12432.75|12432.72|12432.72|12433.19|12433.19|12432.72|12432.72|0
1620375010000|2021-05-07 08:10:10|12431.78|12431.78|12432.01|12432.01|12432.13|12432.13|12431.78|12431.78|0
1620375050000|2021-05-07 08:10:50|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|0
1620375060000|2021-05-07 08:11:00|12431.77|12431.77|12432.73|12432.73|12432.73|12432.73|12431.77|12431.77|0
1620375080000|2021-05-07 08:11:20|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|0
1620375100000|2021-05-07 08:11:40|12433.35|12433.35|12433.7|12433.7|12433.7|12433.7|12432.85|12432.85|0
1620375110000|2021-05-07 08:11:50|12434.58|12434.58|12434.43|12434.43|12434.58|12434.58|12434.43|12434.43|0
1620375120000|2021-05-07 08:12:00|12434.92|12434.92|12434.96|12434.96|12435.11|12435.11|12434.92|12434.92|0
1620375140000|2021-05-07 08:12:20|12435.9|12435.9|12435.43|12435.43|12435.9|12435.9|12435.43|12435.43|0
1620375150000|2021-05-07 08:12:30|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|0
1620375160000|2021-05-07 08:12:40|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|0
1620375170000|2021-05-07 08:12:50|12436.11|12436.11|12436.02|12436.02|12436.11|12436.11|12436.02|12436.02|0
1620375180000|2021-05-07 08:13:00|12435.84|12435.84|12436.27|12436.27|12436.27|12436.27|12435.74|12435.74|0
1620375190000|2021-05-07 08:13:10|12436.43|12436.43|12437.1|12437.1|12437.1|12437.1|12436.43|12436.43|0
1620375200000|2021-05-07 08:13:20|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|0
1620375210000|2021-05-07 08:13:30|12437.91|12437.91|12438.28|12438.28|12438.28|12438.28|12437.91|12437.91|0
1620375220000|2021-05-07 08:13:40|12439.17|12439.17|12440.19|12440.19|12441.13|12441.13|12438.72|12438.72|0
1620375230000|2021-05-07 08:13:50|12439.89|12439.89|12439.98|12439.98|12439.98|12439.98|12439.89|12439.89|0
1620375260000|2021-05-07 08:14:20|12440.29|12440.29|12440.59|12440.59|12440.59|12440.59|12440.29|12440.29|0
1620375270000|2021-05-07 08:14:30|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|0
1620375290000|2021-05-07 08:14:50|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|0
1620375340000|2021-05-07 08:15:40|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|0
1620375350000|2021-05-07 08:15:50|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|0
1620375360000|2021-05-07 08:16:00|12439.38|12439.38|12439.7|12439.7|12439.7|12439.7|12439.38|12439.38|0
1620375380000|2021-05-07 08:16:20|12439.62|12439.62|12439.94|12439.94|12439.94|12439.94|12439.62|12439.62|0
1620375390000|2021-05-07 08:16:30|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|0
1620375400000|2021-05-07 08:16:40|12438.79|12438.79|12439.05|12439.05|12439.05|12439.05|12438.43|12438.43|0
1620375410000|2021-05-07 08:16:50|12439.27|12439.27|12439.84|12439.84|12440.02|12440.02|12439.27|12439.27|0
1620375420000|2021-05-07 08:17:00|12440.14|12440.14|12439.82|12439.82|12440.14|12440.14|12439.82|12439.82|0
1620375430000|2021-05-07 08:17:10|12440.16|12440.16|12439.99|12439.99|12440.32|12440.32|12439.99|12439.99|0
1620375440000|2021-05-07 08:17:20|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|0
1620375450000|2021-05-07 08:17:30|12439.99|12439.99|12439.99|12439.99|12439.99|12439.99|12439.99|12439.99|0
1620375480000|2021-05-07 08:18:00|12440.43|12440.43|12439.58|12439.58|12440.43|12440.43|12439.58|12439.58|0
1620375490000|2021-05-07 08:18:10|12439.32|12439.32|12439.01|12439.01|12439.32|12439.32|12439.01|12439.01|0
1620375500000|2021-05-07 08:18:20|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|0
1620375510000|2021-05-07 08:18:30|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|0
1620375520000|2021-05-07 08:18:40|12439.51|12439.51|12439.51|12439.51|12439.51|12439.51|12439.51|12439.51|0
1620375530000|2021-05-07 08:18:50|12439.76|12439.76|12439.84|12439.84|12439.84|12439.84|12439.76|12439.76|0
1620375540000|2021-05-07 08:19:00|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|0
1620375550000|2021-05-07 08:19:10|12440.95|12440.95|12441.26|12441.26|12441.26|12441.26|12440.95|12440.95|0
1620375560000|2021-05-07 08:19:20|12441.48|12441.48|12441.31|12441.31|12441.48|12441.48|12441.31|12441.31|0
1620375580000|2021-05-07 08:19:40|12439.7|12439.7|12440.07|12440.07|12440.07|12440.07|12439.7|12439.7|0
1620375600000|2021-05-07 08:20:00|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|0
1620375610000|2021-05-07 08:20:10|12440.23|12440.23|12440.23|12440.23|12440.23|12440.23|12440.23|12440.23|0
1620375620000|2021-05-07 08:20:20|12440.43|12440.43|12440.52|12440.52|12440.52|12440.52|12440.43|12440.43|0
1620375630000|2021-05-07 08:20:30|12442.93|12442.93|12442.93|12442.93|12442.93|12442.93|12442.93|12442.93|0
1620375640000|2021-05-07 08:20:40|12442.49|12442.49|12441.61|12441.61|12442.49|12442.49|12441.61|12441.61|0
1620375650000|2021-05-07 08:20:50|12441.9|12441.9|12442.01|12442.01|12442.37|12442.37|12441.9|12441.9|0
1620375670000|2021-05-07 08:21:10|12441.57|12441.57|12441.93|12441.93|12441.93|12441.93|12441.57|12441.57|0
1620375710000|2021-05-07 08:21:50|12442.23|12442.23|12442.84|12442.84|12442.84|12442.84|12442.23|12442.23|0
1620375720000|2021-05-07 08:22:00|12442.99|12442.99|12442.35|12442.35|12442.99|12442.99|12442.35|12442.35|0
1620375730000|2021-05-07 08:22:10|12442.72|12442.72|12443.01|12443.01|12443.01|12443.01|12442.72|12442.72|0
1620375740000|2021-05-07 08:22:20|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|0
1620375750000|2021-05-07 08:22:30|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|0
1620375760000|2021-05-07 08:22:40|12444.18|12444.18|12443.93|12443.93|12444.37|12444.37|12443.93|12443.93|0
1620375770000|2021-05-07 08:22:50|12443.77|12443.77|12443.77|12443.77|12443.77|12443.77|12443.77|12443.77|0
1620375780000|2021-05-07 08:23:00|12443.5|12443.5|12444.75|12444.75|12444.95|12444.95|12443.5|12443.5|0
1620375790000|2021-05-07 08:23:10|12445.26|12445.26|12445.59|12445.59|12445.89|12445.89|12445.26|12445.26|0
1620375800000|2021-05-07 08:23:20|12445.45|12445.45|12445.74|12445.74|12445.89|12445.89|12445.45|12445.45|0
1620375840000|2021-05-07 08:24:00|12446.05|12446.05|12446.29|12446.29|12446.51|12446.51|12445.86|12445.86|0
1620375870000|2021-05-07 08:24:30|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|0
1620375890000|2021-05-07 08:24:50|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|0
1620375910000|2021-05-07 08:25:10|12446.09|12446.09|12445.95|12445.95|12446.09|12446.09|12445.78|12445.78|0
1620375930000|2021-05-07 08:25:30|12446.21|12446.21|12446.55|12446.55|12446.55|12446.55|12446.21|12446.21|0
1620375940000|2021-05-07 08:25:40|12446.72|12446.72|12449.4|12449.4|12449.65|12449.65|12446.72|12446.72|0
1620375950000|2021-05-07 08:25:50|12449.04|12449.04|12451.71|12451.71|12451.71|12451.71|12449.04|12449.04|0
1620375960000|2021-05-07 08:26:00|12452.05|12452.05|12453.32|12453.32|12453.32|12453.32|12452.05|12452.05|0
1620375970000|2021-05-07 08:26:10|12453.76|12453.76|12453.76|12453.76|12453.76|12453.76|12453.76|12453.76|0
1620375980000|2021-05-07 08:26:20|12454.39|12454.39|12454.05|12454.05|12454.39|12454.39|12454.05|12454.05|0
1620375990000|2021-05-07 08:26:30|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|0
1620376010000|2021-05-07 08:26:50|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|0
1620376030000|2021-05-07 08:27:10|12456.12|12456.12|12454.71|12454.71|12456.12|12456.12|12454.71|12454.71|0
1620376040000|2021-05-07 08:27:20|12454.27|12454.27|12454.55|12454.55|12454.55|12454.55|12454.27|12454.27|0
1620376050000|2021-05-07 08:27:30|12455.35|12455.35|12455.06|12455.06|12455.35|12455.35|12455.06|12455.06|0
1620376060000|2021-05-07 08:27:40|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|0
1620376100000|2021-05-07 08:28:20|12455.32|12455.32|12455.96|12455.96|12455.96|12455.96|12455.32|12455.32|0
1620376110000|2021-05-07 08:28:30|12455.73|12455.73|12455.73|12455.73|12455.73|12455.73|12455.73|12455.73|0
1620376120000|2021-05-07 08:28:40|12454.93|12454.93|12453.26|12453.26|12454.93|12454.93|12453.12|12453.12|0
1620376130000|2021-05-07 08:28:50|12454.06|12454.06|12454.17|12454.17|12454.17|12454.17|12454.06|12454.06|0
1620376150000|2021-05-07 08:29:10|12454.12|12454.12|12454.32|12454.32|12454.32|12454.32|12454.12|12454.12|0
1620376170000|2021-05-07 08:29:30|12454.62|12454.62|12455.37|12455.37|12455.37|12455.37|12454.62|12454.62|0
1620376180000|2021-05-07 08:29:40|12455.21|12455.21|12455.7|12455.7|12455.7|12455.7|12455.21|12455.21|0
1620376190000|2021-05-07 08:29:50|12455.37|12455.37|12456.26|12456.26|12456.26|12456.26|12455.37|12455.37|0
1620376200000|2021-05-07 08:30:00|12456.06|12456.06|12455.59|12455.59|12456.06|12456.06|12455.59|12455.59|0
1620376210000|2021-05-07 08:30:10|12455.88|12455.88|12457.49|12457.49|12457.49|12457.49|12455.88|12455.88|0
1620376220000|2021-05-07 08:30:20|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|0
1620376230000|2021-05-07 08:30:30|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|0
1620376250000|2021-05-07 08:30:50|12457.49|12457.49|12457.75|12457.75|12457.75|12457.75|12457.49|12457.49|0
1620376260000|2021-05-07 08:31:00|12457.89|12457.89|12458.23|12458.23|12458.23|12458.23|12457.89|12457.89|0
1620376270000|2021-05-07 08:31:10|12457.73|12457.73|12458.11|12458.11|12458.11|12458.11|12457.73|12457.73|0
1620376280000|2021-05-07 08:31:20|12458.18|12458.18|12458.44|12458.44|12458.57|12458.57|12458.18|12458.18|0
1620376290000|2021-05-07 08:31:30|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|0
1620376330000|2021-05-07 08:32:10|12457.91|12457.91|12457.31|12457.31|12457.91|12457.91|12457.31|12457.31|0
1620376340000|2021-05-07 08:32:20|12457.64|12457.64|12458.45|12458.45|12458.45|12458.45|12457.64|12457.64|0
1620376350000|2021-05-07 08:32:30|12458.89|12458.89|12464.1|12464.1|12464.1|12464.1|12458.89|12458.89|0
1620376360000|2021-05-07 08:32:40|12464.33|12464.33|12465.5|12465.5|12465.5|12465.5|12464.07|12464.07|0
1620376370000|2021-05-07 08:32:50|12465.65|12465.65|12464.63|12464.63|12465.65|12465.65|12464.63|12464.63|0
1620376380000|2021-05-07 08:33:00|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|0
1620376390000|2021-05-07 08:33:10|12466.48|12466.48|12466.48|12466.48|12466.48|12466.48|12466.48|12466.48|0
1620376400000|2021-05-07 08:33:20|12466.31|12466.31|12468.23|12468.23|12468.23|12468.23|12466.15|12466.15|0
1620376410000|2021-05-07 08:33:30|12468.67|12468.67|12468.67|12468.67|12468.67|12468.67|12468.67|12468.67|0
1620376420000|2021-05-07 08:33:40|12467.79|12467.79|12467.63|12467.63|12467.79|12467.79|12467.63|12467.63|0
1620376430000|2021-05-07 08:33:50|12467.92|12467.92|12468.15|12468.15|12468.15|12468.15|12467.77|12467.77|0
1620376450000|2021-05-07 08:34:10|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|0
1620376460000|2021-05-07 08:34:20|12468.9|12468.9|12469.04|12469.04|12469.04|12469.04|12468.9|12468.9|0
1620376470000|2021-05-07 08:34:30|12468.79|12468.79|12467.93|12467.93|12468.79|12468.79|12467.93|12467.93|0
1620376480000|2021-05-07 08:34:40|12467.13|12467.13|12466.95|12466.95|12467.46|12467.46|12466.95|12466.95|0
1620376490000|2021-05-07 08:34:50|12467.76|12467.76|12467.69|12467.69|12467.76|12467.76|12467.69|12467.69|0
1620376500000|2021-05-07 08:35:00|12468.02|12468.02|12468.49|12468.49|12468.49|12468.49|12467.59|12467.59|0
1620376510000|2021-05-07 08:35:10|12468.13|12468.13|12466.59|12466.59|12468.13|12468.13|12466.59|12466.59|0
1620376520000|2021-05-07 08:35:20|12466.28|12466.28|12466.48|12466.48|12466.48|12466.48|12466.28|12466.28|0
1620376530000|2021-05-07 08:35:30|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|0
1620376540000|2021-05-07 08:35:40|12467.32|12467.32|12467.61|12467.61|12467.61|12467.61|12467.32|12467.32|0
1620376550000|2021-05-07 08:35:50|12467.46|12467.46|12467.06|12467.06|12467.46|12467.46|12466.99|12466.99|0
1620376560000|2021-05-07 08:36:00|12466.26|12466.26|12466.62|12466.62|12466.62|12466.62|12466.26|12466.26|0
1620376570000|2021-05-07 08:36:10|12466.82|12466.82|12467.71|12467.71|12467.71|12467.71|12466.82|12466.82|0
1620376580000|2021-05-07 08:36:20|12467.58|12467.58|12467.45|12467.45|12467.78|12467.78|12467.45|12467.45|0
1620376590000|2021-05-07 08:36:30|12467.62|12467.62|12468.42|12468.42|12468.42|12468.42|12467.62|12467.62|0
1620376600000|2021-05-07 08:36:40|12468.55|12468.55|12468.27|12468.27|12468.55|12468.55|12468.27|12468.27|0
1620376610000|2021-05-07 08:36:50|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|0
1620376620000|2021-05-07 08:37:00|12468.43|12468.43|12468.16|12468.16|12468.43|12468.43|12467.96|12467.96|0
1620376640000|2021-05-07 08:37:20|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|0
1620376660000|2021-05-07 08:37:40|12468.11|12468.11|12464.64|12464.64|12468.11|12468.11|12464.64|12464.64|0
1620376670000|2021-05-07 08:37:50|12464.55|12464.55|12465.21|12465.21|12465.21|12465.21|12464.11|12464.11|0
1620376680000|2021-05-07 08:38:00|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|0
1620376690000|2021-05-07 08:38:10|12465.51|12465.51|12465.09|12465.09|12465.51|12465.51|12464.9|12464.9|0
1620376700000|2021-05-07 08:38:20|12465.89|12465.89|12466.28|12466.28|12466.28|12466.28|12465.39|12465.39|0
1620376710000|2021-05-07 08:38:30|12466.72|12466.72|12467.38|12467.38|12467.53|12467.53|12466.72|12466.72|0
1620376730000|2021-05-07 08:38:50|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|0
1620376740000|2021-05-07 08:39:00|12467.9|12467.9|12469.69|12469.69|12469.69|12469.69|12467.57|12467.57|0
1620376750000|2021-05-07 08:39:10|12469.29|12469.29|12467.71|12467.71|12469.29|12469.29|12467.51|12467.51|0
1620376760000|2021-05-07 08:39:20|12467.27|12467.27|12467.49|12467.49|12467.77|12467.77|12467.27|12467.27|0
1620376770000|2021-05-07 08:39:30|12466.66|12466.66|12468.69|12468.69|12468.69|12468.69|12466.46|12466.46|0
1620376780000|2021-05-07 08:39:40|12469.13|12469.13|12469.46|12469.46|12469.46|12469.46|12469.13|12469.13|0
1620376800000|2021-05-07 08:40:00|12469.63|12469.63|12469.73|12469.73|12469.83|12469.83|12469.63|12469.63|0
1620376810000|2021-05-07 08:40:10|12469.87|12469.87|12470.77|12470.77|12470.77|12470.77|12469.87|12469.87|0
1620376820000|2021-05-07 08:40:20|12471.2|12471.2|12471.2|12471.2|12471.2|12471.2|12471.2|12471.2|0
1620376830000|2021-05-07 08:40:30|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|0
1620376840000|2021-05-07 08:40:40|12471.35|12471.35|12471.79|12471.79|12471.79|12471.79|12471.35|12471.35|0
1620376850000|2021-05-07 08:40:50|12471.35|12471.35|12471.35|12471.35|12471.35|12471.35|12471.35|12471.35|0
1620376860000|2021-05-07 08:41:00|12471.18|12471.18|12472.15|12472.15|12472.15|12472.15|12470.51|12470.51|0
1620376870000|2021-05-07 08:41:10|12471.98|12471.98|12471.65|12471.65|12471.98|12471.98|12471.22|12471.22|0
1620376880000|2021-05-07 08:41:20|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|0
1620376890000|2021-05-07 08:41:30|12472.62|12472.62|12472.19|12472.19|12472.62|12472.62|12472.19|12472.19|0
1620376900000|2021-05-07 08:41:40|12472.37|12472.37|12471.79|12471.79|12472.37|12472.37|12471.79|12471.79|0
1620376910000|2021-05-07 08:41:50|12471.64|12471.64|12471.64|12471.64|12471.64|12471.64|12471.64|12471.64|0
1620376920000|2021-05-07 08:42:00|12471.84|12471.84|12472.75|12472.75|12472.75|12472.75|12471.84|12471.84|0
1620376930000|2021-05-07 08:42:10|12472.99|12472.99|12471.74|12471.74|12472.99|12472.99|12471.74|12471.74|0
1620376940000|2021-05-07 08:42:20|12472.54|12472.54|12472.54|12472.54|12472.54|12472.54|12472.54|12472.54|0
1620376950000|2021-05-07 08:42:30|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|0
1620376970000|2021-05-07 08:42:50|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|0
1620376980000|2021-05-07 08:43:00|12472.41|12472.41|12472.77|12472.77|12473.21|12473.21|12472.41|12472.41|0
1620376990000|2021-05-07 08:43:10|12473.65|12473.65|12472.93|12472.93|12473.65|12473.65|12472.93|12472.93|0
1620377010000|2021-05-07 08:43:30|12473.31|12473.31|12473.31|12473.31|12473.31|12473.31|12473.31|12473.31|0
1620377050000|2021-05-07 08:44:10|12473.04|12473.04|12472.24|12472.24|12473.24|12473.24|12472.24|12472.24|0
1620377060000|2021-05-07 08:44:20|12472.46|12472.46|12472.64|12472.64|12472.64|12472.64|12472.46|12472.46|0
1620377070000|2021-05-07 08:44:30|12473.54|12473.54|12473.54|12473.54|12473.54|12473.54|12473.54|12473.54|0
1620377080000|2021-05-07 08:44:40|12473.68|12473.68|12474.05|12474.05|12474.05|12474.05|12473.68|12473.68|0
1620377090000|2021-05-07 08:44:50|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|0
1620377100000|2021-05-07 08:45:00|12474.63|12474.63|12475.76|12475.76|12475.76|12475.76|12474.63|12474.63|0
1620377110000|2021-05-07 08:45:10|12475.9|12475.9|12478.02|12478.02|12478.02|12478.02|12475.9|12475.9|0
1620377120000|2021-05-07 08:45:20|12477.85|12477.85|12478.02|12478.02|12478.02|12478.02|12477.85|12477.85|0
1620377130000|2021-05-07 08:45:30|12477.8|12477.8|12480.18|12480.18|12480.18|12480.18|12477.8|12477.8|0
1620377140000|2021-05-07 08:45:40|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|0
1620377150000|2021-05-07 08:45:50|12480.54|12480.54|12480.47|12480.47|12480.54|12480.54|12480.47|12480.47|0
1620377160000|2021-05-07 08:46:00|12479.67|12479.67|12479.35|12479.35|12479.67|12479.67|12479.35|12479.35|0
1620377170000|2021-05-07 08:46:10|12478.92|12478.92|12479.25|12479.25|12479.72|12479.72|12478.92|12478.92|0
1620377180000|2021-05-07 08:46:20|12478.45|12478.45|12477.65|12477.65|12478.45|12478.45|12477.65|12477.65|0
1620377190000|2021-05-07 08:46:30|12477.46|12477.46|12477.61|12477.61|12477.61|12477.61|12477.46|12477.46|0
1620377210000|2021-05-07 08:46:50|12478.41|12478.41|12478.9|12478.9|12478.9|12478.9|12478.08|12478.08|0
1620377220000|2021-05-07 08:47:00|12479.14|12479.14|12477.97|12477.97|12479.14|12479.14|12477.97|12477.97|0
1620377230000|2021-05-07 08:47:10|12477.64|12477.64|12478.18|12478.18|12478.31|12478.31|12477.35|12477.35|0
1620377240000|2021-05-07 08:47:20|12477.68|12477.68|12478.46|12478.46|12478.46|12478.46|12477.35|12477.35|0
1620377250000|2021-05-07 08:47:30|12478.62|12478.62|12478.93|12478.93|12478.93|12478.93|12478.29|12478.29|0
1620377260000|2021-05-07 08:47:40|12479.23|12479.23|12478.8|12478.8|12479.23|12479.23|12478.8|12478.8|0
1620377280000|2021-05-07 08:48:00|12479.69|12479.69|12478.8|12478.8|12479.69|12479.69|12478.8|12478.8|0
1620377290000|2021-05-07 08:48:10|12479.04|12479.04|12479.04|12479.04|12479.04|12479.04|12479.04|12479.04|0
1620377300000|2021-05-07 08:48:20|12479.51|12479.51|12479.34|12479.34|12479.51|12479.51|12479.14|12479.14|0
1620377330000|2021-05-07 08:48:50|12479.18|12479.18|12480.18|12480.18|12480.18|12480.18|12479.18|12479.18|0
1620377340000|2021-05-07 08:49:00|12479.84|12479.84|12480.61|12480.61|12480.61|12480.61|12479.84|12479.84|0
1620377350000|2021-05-07 08:49:10|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|0
1620377360000|2021-05-07 08:49:20|12480.91|12480.91|12480.76|12480.76|12480.91|12480.91|12480.76|12480.76|0
1620377370000|2021-05-07 08:49:30|12481|12481|12481.24|12481.24|12481.24|12481.24|12481|12481|0
1620377380000|2021-05-07 08:49:40|12481.58|12481.58|12481.58|12481.58|12481.58|12481.58|12481.58|12481.58|0
1620377390000|2021-05-07 08:49:50|12481.64|12481.64|12481.18|12481.18|12481.64|12481.64|12481.18|12481.18|0
1620377400000|2021-05-07 08:50:00|12481.51|12481.51|12481.48|12481.48|12481.84|12481.84|12481.48|12481.48|0
1620377410000|2021-05-07 08:50:10|12481.91|12481.91|12481.85|12481.85|12481.91|12481.91|12481.85|12481.85|0
1620377420000|2021-05-07 08:50:20|12481.68|12481.68|12480.22|12480.22|12481.68|12481.68|12480.1|12480.1|0
1620377430000|2021-05-07 08:50:30|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|0
1620377440000|2021-05-07 08:50:40|12479.7|12479.7|12479.86|12479.86|12479.86|12479.86|12479.7|12479.7|0
1620377450000|2021-05-07 08:50:50|12480.66|12480.66|12479.72|12479.72|12480.66|12480.66|12479.72|12479.72|0
1620377460000|2021-05-07 08:51:00|12479.53|12479.53|12480.06|12480.06|12480.06|12480.06|12479.17|12479.17|0
1620377470000|2021-05-07 08:51:10|12479.89|12479.89|12479.89|12479.89|12479.89|12479.89|12479.89|12479.89|0
1620377480000|2021-05-07 08:51:20|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|0
1620377490000|2021-05-07 08:51:30|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|0
1620377520000|2021-05-07 08:52:00|12480.35|12480.35|12480.09|12480.09|12480.35|12480.35|12480.09|12480.09|0
1620377530000|2021-05-07 08:52:10|12480.26|12480.26|12480.09|12480.09|12480.26|12480.26|12480.09|12480.09|0
1620377540000|2021-05-07 08:52:20|12480.18|12480.18|12482.73|12482.73|12482.82|12482.82|12480.18|12480.18|0
1620377550000|2021-05-07 08:52:30|12482.44|12482.44|12482.22|12482.22|12482.44|12482.44|12482.22|12482.22|0
1620377560000|2021-05-07 08:52:40|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|0
1620377570000|2021-05-07 08:52:50|12481.06|12481.06|12480.88|12480.88|12481.06|12481.06|12480.28|12480.28|0
1620377580000|2021-05-07 08:53:00|12480.97|12480.97|12481.58|12481.58|12481.58|12481.58|12480.78|12480.78|0
1620377590000|2021-05-07 08:53:10|12481.27|12481.27|12481.61|12481.61|12481.61|12481.61|12481.27|12481.27|0
1620377600000|2021-05-07 08:53:20|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|0
1620377610000|2021-05-07 08:53:30|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|0
1620377620000|2021-05-07 08:53:40|12482.78|12482.78|12482.78|12482.78|12482.78|12482.78|12482.78|12482.78|0
1620377670000|2021-05-07 08:54:30|12482.42|12482.42|12482.42|12482.42|12482.42|12482.42|12482.42|12482.42|0
1620377680000|2021-05-07 08:54:40|12482.58|12482.58|12481.95|12481.95|12482.58|12482.58|12481.78|12481.78|0
1620377690000|2021-05-07 08:54:50|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|0
1620377710000|2021-05-07 08:55:10|12481.95|12481.95|12479.39|12479.39|12481.95|12481.95|12479.39|12479.39|0
1620377720000|2021-05-07 08:55:20|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|0
1620377740000|2021-05-07 08:55:40|12478.74|12478.74|12479.09|12479.09|12479.09|12479.09|12478.74|12478.74|0
1620377750000|2021-05-07 08:55:50|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|0
1620377760000|2021-05-07 08:56:00|12480.25|12480.25|12479.93|12479.93|12480.25|12480.25|12479.93|12479.93|0
1620377770000|2021-05-07 08:56:10|12479.37|12479.37|12478.85|12478.85|12479.37|12479.37|12478.85|12478.85|0
1620377780000|2021-05-07 08:56:20|12479.65|12479.65|12479.6|12479.6|12479.89|12479.89|12479.6|12479.6|0
1620377800000|2021-05-07 08:56:40|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|0
1620377810000|2021-05-07 08:56:50|12479.4|12479.4|12479.4|12479.4|12479.4|12479.4|12479.4|12479.4|0
1620377820000|2021-05-07 08:57:00|12479.6|12479.6|12479.5|12479.5|12479.7|12479.7|12479.5|12479.5|0
1620377830000|2021-05-07 08:57:10|12479.43|12479.43|12479.46|12479.46|12479.46|12479.46|12479.3|12479.3|0
1620377840000|2021-05-07 08:57:20|12478.66|12478.66|12478.66|12478.66|12478.66|12478.66|12478.66|12478.66|0
1620377850000|2021-05-07 08:57:30|12479.46|12479.46|12480.32|12480.32|12480.32|12480.32|12479.46|12479.46|0
1620377870000|2021-05-07 08:57:50|12481.12|12481.12|12481.12|12481.12|12481.12|12481.12|12481.12|12481.12|0
1620377880000|2021-05-07 08:58:00|12481.03|12481.03|12481.77|12481.77|12481.77|12481.77|12480.56|12480.56|0
1620377890000|2021-05-07 08:58:10|12482.39|12482.39|12482.91|12482.91|12482.91|12482.91|12482.39|12482.39|0
1620377900000|2021-05-07 08:58:20|12482.47|12482.47|12482.47|12482.47|12482.47|12482.47|12482.47|12482.47|0
1620377920000|2021-05-07 08:58:40|12482.28|12482.28|12481.77|12481.77|12482.28|12482.28|12481.48|12481.48|0
1620377930000|2021-05-07 08:58:50|12482.11|12482.11|12482.11|12482.11|12482.11|12482.11|12482.11|12482.11|0
1620377940000|2021-05-07 08:59:00|12481.92|12481.92|12481.24|12481.24|12481.92|12481.92|12481.24|12481.24|0
1620377950000|2021-05-07 08:59:10|12481.49|12481.49|12480.68|12480.68|12481.49|12481.49|12480.68|12480.68|0
1620377960000|2021-05-07 08:59:20|12480.56|12480.56|12479.66|12479.66|12480.56|12480.56|12479.66|12479.66|0
1620377970000|2021-05-07 08:59:30|12480.29|12480.29|12479.49|12479.49|12480.29|12480.29|12479.49|12479.49|0
1620377980000|2021-05-07 08:59:40|12479.43|12479.43|12479.43|12479.43|12479.43|12479.43|12479.43|12479.43|0
1620377990000|2021-05-07 08:59:50|12479.36|12479.36|12479.44|12479.44|12479.44|12479.44|12479.36|12479.36|0
1620378000000|2021-05-07 09:00:00|12480.25|12480.25|12479.45|12479.45|12480.25|12480.25|12479.45|12479.45|0
1620378010000|2021-05-07 09:00:10|12479.62|12479.62|12482.86|12482.86|12482.86|12482.86|12479.33|12479.33|0
1620378020000|2021-05-07 09:00:20|12482.97|12482.97|12484.35|12484.35|12484.35|12484.35|12482.97|12482.97|0
1620378040000|2021-05-07 09:00:40|12483.91|12483.91|12483.91|12483.91|12483.91|12483.91|12483.91|12483.91|0
1620378050000|2021-05-07 09:00:50|12485.51|12485.51|12485.81|12485.81|12485.95|12485.95|12485.51|12485.51|0
1620378060000|2021-05-07 09:01:00|12486.7|12486.7|12487.14|12487.14|12487.14|12487.14|12486.7|12486.7|0
1620378080000|2021-05-07 09:01:20|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|0
1620378100000|2021-05-07 09:01:40|12488.16|12488.16|12488.16|12488.16|12488.16|12488.16|12488.16|12488.16|0
1620378110000|2021-05-07 09:01:50|12489.77|12489.77|12489.66|12489.66|12489.77|12489.77|12489.66|12489.66|0
1620378120000|2021-05-07 09:02:00|12489.52|12489.52|12491.76|12491.76|12491.76|12491.76|12489.52|12489.52|0
1620378130000|2021-05-07 09:02:10|12492.2|12492.2|12492.94|12492.94|12492.94|12492.94|12492.2|12492.2|0
1620378140000|2021-05-07 09:02:20|12491.34|12491.34|12492.76|12492.76|12492.76|12492.76|12491.2|12491.2|0
1620378150000|2021-05-07 09:02:30|12492.95|12492.95|12493.8|12493.8|12493.8|12493.8|12492.95|12492.95|0
1620378160000|2021-05-07 09:02:40|12493.3|12493.3|12493.97|12493.97|12494.14|12494.14|12493.3|12493.3|0
1620378170000|2021-05-07 09:02:50|12493.53|12493.53|12492.97|12492.97|12493.53|12493.53|12492.97|12492.97|0
1620378180000|2021-05-07 09:03:00|12493.07|12493.07|12493.41|12493.41|12493.63|12493.63|12492.83|12492.83|0
1620378190000|2021-05-07 09:03:10|12494.03|12494.03|12494.03|12494.03|12494.03|12494.03|12494.03|12494.03|0
1620378200000|2021-05-07 09:03:20|12493.96|12493.96|12494.49|12494.49|12494.49|12494.49|12493.96|12493.96|0
1620378210000|2021-05-07 09:03:30|12494.81|12494.81|12494.81|12494.81|12495.25|12495.25|12494.81|12494.81|0
1620378220000|2021-05-07 09:03:40|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|0
1620378230000|2021-05-07 09:03:50|12493.72|12493.72|12493.36|12493.36|12493.72|12493.72|12493.11|12493.11|0
1620378240000|2021-05-07 09:04:00|12493.5|12493.5|12493.5|12493.5|12493.5|12493.5|12493.5|12493.5|0
1620378250000|2021-05-07 09:04:10|12493.81|12493.81|12493.36|12493.36|12494.19|12494.19|12493.36|12493.36|0
1620378280000|2021-05-07 09:04:40|12493.19|12493.19|12493.09|12493.09|12493.19|12493.19|12493.09|12493.09|0
1620378290000|2021-05-07 09:04:50|12493.41|12493.41|12493.09|12493.09|12493.41|12493.41|12493.09|12493.09|0
1620378300000|2021-05-07 09:05:00|12492.89|12492.89|12492.69|12492.69|12492.89|12492.89|12492.69|12492.69|0
1620378310000|2021-05-07 09:05:10|12492.84|12492.84|12492.84|12492.84|12492.84|12492.84|12492.84|12492.84|0
1620378320000|2021-05-07 09:05:20|12492.67|12492.67|12492.84|12492.84|12492.84|12492.84|12492.67|12492.67|0
1620378330000|2021-05-07 09:05:30|12493.64|12493.64|12493.74|12493.74|12493.74|12493.74|12493.64|12493.64|0
1620378340000|2021-05-07 09:05:40|12493.93|12493.93|12495.14|12495.14|12495.14|12495.14|12493.74|12493.74|0
1620378350000|2021-05-07 09:05:50|12495.94|12495.94|12495.65|12495.65|12496.09|12496.09|12495.65|12495.65|0
1620378390000|2021-05-07 09:06:30|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|0
1620378400000|2021-05-07 09:06:40|12494.64|12494.64|12494.64|12494.64|12494.64|12494.64|12494.64|12494.64|0
1620378410000|2021-05-07 09:06:50|12495.02|12495.02|12495.15|12495.15|12495.15|12495.15|12495.02|12495.02|0
1620378420000|2021-05-07 09:07:00|12495.51|12495.51|12496.52|12496.52|12496.88|12496.88|12495.51|12495.51|0
1620378440000|2021-05-07 09:07:20|12495.71|12495.71|12495.71|12495.71|12495.71|12495.71|12495.71|12495.71|0
1620378450000|2021-05-07 09:07:30|12495.45|12495.45|12494.96|12494.96|12495.45|12495.45|12494.33|12494.33|0
1620378470000|2021-05-07 09:07:50|12495.77|12495.77|12495.83|12495.83|12495.83|12495.83|12495.39|12495.39|0
1620378490000|2021-05-07 09:08:10|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|0
1620378500000|2021-05-07 09:08:20|12496.95|12496.95|12497.15|12497.15|12497.15|12497.15|12496.95|12496.95|0
1620378520000|2021-05-07 09:08:40|12497.28|12497.28|12495.95|12495.95|12497.28|12497.28|12495.95|12495.95|0
1620378530000|2021-05-07 09:08:50|12495.81|12495.81|12496.1|12496.1|12496.1|12496.1|12495.81|12495.81|0
1620378550000|2021-05-07 09:09:10|12495.81|12495.81|12496.17|12496.17|12496.17|12496.17|12495.81|12495.81|0
1620378560000|2021-05-07 09:09:20|12495.37|12495.37|12495.53|12495.53|12495.53|12495.53|12495.37|12495.37|0
1620378580000|2021-05-07 09:09:40|12496.41|12496.41|12496.09|12496.09|12496.41|12496.41|12496.09|12496.09|0
1620378590000|2021-05-07 09:09:50|12495.29|12495.29|12493.6|12493.6|12495.29|12495.29|12493.6|12493.6|0
1620378600000|2021-05-07 09:10:00|12495|12495|12495.3|12495.3|12495.3|12495.3|12495|12495|0
1620378610000|2021-05-07 09:10:10|12495.21|12495.21|12495.21|12495.21|12495.21|12495.21|12495.21|12495.21|0
1620378620000|2021-05-07 09:10:20|12495.57|12495.57|12495.57|12495.57|12495.57|12495.57|12495.57|12495.57|0
1620378640000|2021-05-07 09:10:40|12495.41|12495.41|12495.46|12495.46|12495.57|12495.57|12495.3|12495.3|0
1620378650000|2021-05-07 09:10:50|12496.27|12496.27|12495.33|12495.33|12496.27|12496.27|12495.33|12495.33|0
1620378660000|2021-05-07 09:11:00|12495.26|12495.26|12493.16|12493.16|12495.66|12495.66|12493.16|12493.16|0
1620378670000|2021-05-07 09:11:10|12493.69|12493.69|12493.16|12493.16|12493.69|12493.69|12493.16|12493.16|0
1620378700000|2021-05-07 09:11:40|12494.1|12494.1|12492.71|12492.71|12494.1|12494.1|12492.71|12492.71|0
1620378710000|2021-05-07 09:11:50|12493.09|12493.09|12491.4|12491.4|12493.09|12493.09|12491.4|12491.4|0
1620378750000|2021-05-07 09:12:30|12490.59|12490.59|12490|12490|12490.59|12490.59|12489.86|12489.86|0
1620378760000|2021-05-07 09:12:40|12489.88|12489.88|12489.56|12489.56|12489.88|12489.88|12489.56|12489.56|0
1620378770000|2021-05-07 09:12:50|12489.4|12489.4|12488.42|12488.42|12489.88|12489.88|12488.42|12488.42|0
1620378780000|2021-05-07 09:13:00|12488.25|12488.25|12490.53|12490.53|12490.53|12490.53|12488.25|12488.25|0
1620378790000|2021-05-07 09:13:10|12488.75|12488.75|12488.75|12488.75|12488.75|12488.75|12488.75|12488.75|0
1620378810000|2021-05-07 09:13:30|12488.31|12488.31|12487.87|12487.87|12488.31|12488.31|12487.87|12487.87|0
1620378830000|2021-05-07 09:13:50|12487.07|12487.07|12486.75|12486.75|12487.07|12487.07|12486.75|12486.75|0
1620378840000|2021-05-07 09:14:00|12487.22|12487.22|12488.02|12488.02|12488.02|12488.02|12487.22|12487.22|0
1620378850000|2021-05-07 09:14:10|12488.8|12488.8|12488.8|12488.8|12488.8|12488.8|12488.8|12488.8|0
1620378860000|2021-05-07 09:14:20|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|0
1620378870000|2021-05-07 09:14:30|12488.77|12488.77|12488.77|12488.77|12488.77|12488.77|12488.77|12488.77|0
1620378880000|2021-05-07 09:14:40|12487.97|12487.97|12489.25|12489.25|12489.25|12489.25|12487.97|12487.97|0
1620378890000|2021-05-07 09:14:50|12488.93|12488.93|12489.1|12489.1|12489.1|12489.1|12488.93|12488.93|0
1620378900000|2021-05-07 09:15:00|12488.93|12488.93|12488.94|12488.94|12489.74|12489.74|12488.93|12488.93|0
1620378910000|2021-05-07 09:15:10|12489.41|12489.41|12488.75|12488.75|12489.41|12489.41|12488.6|12488.6|0
1620378920000|2021-05-07 09:15:20|12489.55|12489.55|12489.87|12489.87|12489.87|12489.87|12488.56|12488.56|0
1620378930000|2021-05-07 09:15:30|12490.04|12490.04|12490.04|12490.04|12490.04|12490.04|12490.04|12490.04|0
1620378940000|2021-05-07 09:15:40|12489.87|12489.87|12490.31|12490.31|12490.31|12490.31|12489.87|12489.87|0
1620378950000|2021-05-07 09:15:50|12491.12|12491.12|12491.26|12491.26|12491.26|12491.26|12491.12|12491.12|0
1620378960000|2021-05-07 09:16:00|12491.41|12491.41|12490.61|12490.61|12491.41|12491.41|12490.61|12490.61|0
1620378970000|2021-05-07 09:16:10|12489.8|12489.8|12489.94|12489.94|12489.94|12489.94|12489.74|12489.74|0
1620378980000|2021-05-07 09:16:20|12490.74|12490.74|12491.06|12491.06|12491.06|12491.06|12490.74|12490.74|0
1620378990000|2021-05-07 09:16:30|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|0
1620379000000|2021-05-07 09:16:40|12492.01|12492.01|12492.2|12492.2|12492.2|12492.2|12492.01|12492.01|0
1620379010000|2021-05-07 09:16:50|12492.64|12492.64|12492.64|12492.64|12492.64|12492.64|12492.64|12492.64|0
1620379020000|2021-05-07 09:17:00|12492.58|12492.58|12492.58|12492.58|12492.58|12492.58|12492.58|12492.58|0
1620379030000|2021-05-07 09:17:10|12492.9|12492.9|12492.9|12492.9|12492.9|12492.9|12492.9|12492.9|0
1620379040000|2021-05-07 09:17:20|12492.26|12492.26|12491.76|12491.76|12492.26|12492.26|12491.76|12491.76|0
1620379050000|2021-05-07 09:17:30|12493.03|12493.03|12493.35|12493.35|12493.35|12493.35|12493.03|12493.03|0
1620379060000|2021-05-07 09:17:40|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|0
1620379070000|2021-05-07 09:17:50|12493.35|12493.35|12493.25|12493.25|12493.35|12493.35|12493.25|12493.25|0
1620379090000|2021-05-07 09:18:10|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|0
1620379100000|2021-05-07 09:18:20|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|0
1620379110000|2021-05-07 09:18:30|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|0
1620379120000|2021-05-07 09:18:40|12491.3|12491.3|12489.36|12489.36|12491.3|12491.3|12489.36|12489.36|0
1620379130000|2021-05-07 09:18:50|12489.99|12489.99|12488.98|12488.98|12489.99|12489.99|12488.98|12488.98|0
1620379140000|2021-05-07 09:19:00|12488.66|12488.66|12488.98|12488.98|12488.98|12488.98|12488.66|12488.66|0
1620379150000|2021-05-07 09:19:10|12489.24|12489.24|12489.44|12489.44|12489.44|12489.44|12489.24|12489.24|0
1620379160000|2021-05-07 09:19:20|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|0
1620379170000|2021-05-07 09:19:30|12490.62|12490.62|12490.62|12490.62|12490.62|12490.62|12490.62|12490.62|0
1620379190000|2021-05-07 09:19:50|12490.29|12490.29|12489.23|12489.23|12490.46|12490.46|12489.23|12489.23|0
1620379200000|2021-05-07 09:20:00|12489.15|12489.15|12488.96|12488.96|12489.15|12489.15|12488.96|12488.96|0
1620379210000|2021-05-07 09:20:10|12489.4|12489.4|12490.08|12490.08|12490.08|12490.08|12489.4|12489.4|0
1620379220000|2021-05-07 09:20:20|12490.23|12490.23|12490.04|12490.04|12490.23|12490.23|12490.04|12490.04|0
1620379260000|2021-05-07 09:21:00|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|0
1620379270000|2021-05-07 09:21:10|12490.95|12490.95|12491.49|12491.49|12491.49|12491.49|12490.59|12490.59|0
1620379280000|2021-05-07 09:21:20|12491.86|12491.86|12493.11|12493.11|12493.11|12493.11|12491.86|12491.86|0
1620379290000|2021-05-07 09:21:30|12493.49|12493.49|12495.69|12495.69|12495.69|12495.69|12493.49|12493.49|0
1620379300000|2021-05-07 09:21:40|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|0
1620379310000|2021-05-07 09:21:50|12496.28|12496.28|12496.62|12496.62|12496.62|12496.62|12496.28|12496.28|0
1620379320000|2021-05-07 09:22:00|12496.81|12496.81|12497.58|12497.58|12497.58|12497.58|12496.3|12496.3|0
1620379330000|2021-05-07 09:22:10|12497.72|12497.72|12497.43|12497.43|12497.72|12497.72|12497.43|12497.43|0
1620379340000|2021-05-07 09:22:20|12497.93|12497.93|12498.42|12498.42|12499.26|12499.26|12497.93|12497.93|0
1620379350000|2021-05-07 09:22:30|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|0
1620379360000|2021-05-07 09:22:40|12498.56|12498.56|12498.56|12498.56|12498.56|12498.56|12498.56|12498.56|0
1620379370000|2021-05-07 09:22:50|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|0
1620379380000|2021-05-07 09:23:00|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|0
1620379390000|2021-05-07 09:23:10|12497.96|12497.96|12497.46|12497.46|12497.96|12497.96|12496.97|12496.97|0
1620379400000|2021-05-07 09:23:20|12497.27|12497.27|12497.27|12497.27|12497.45|12497.45|12497.27|12497.27|0
1620379420000|2021-05-07 09:23:40|12496.63|12496.63|12495.76|12495.76|12496.63|12496.63|12495.76|12495.76|0
1620379450000|2021-05-07 09:24:10|12495.9|12495.9|12495.25|12495.25|12495.9|12495.9|12495.25|12495.25|0
1620379460000|2021-05-07 09:24:20|12494.85|12494.85|12494.91|12494.91|12495.22|12495.22|12494.41|12494.41|0
1620379470000|2021-05-07 09:24:30|12494.11|12494.11|12493.47|12493.47|12494.11|12494.11|12493.47|12493.47|0
1620379490000|2021-05-07 09:24:50|12493.86|12493.86|12493.86|12493.86|12493.86|12493.86|12493.86|12493.86|0
1620379500000|2021-05-07 09:25:00|12493.42|12493.42|12489.28|12489.28|12493.42|12493.42|12489.23|12489.23|0
1620379510000|2021-05-07 09:25:10|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|0
1620379520000|2021-05-07 09:25:20|12488.6|12488.6|12487.13|12487.13|12488.6|12488.6|12487.13|12487.13|0
1620379530000|2021-05-07 09:25:30|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|0
1620379560000|2021-05-07 09:26:00|12488.87|12488.87|12489.67|12489.67|12489.67|12489.67|12488.87|12488.87|0
1620379580000|2021-05-07 09:26:20|12489.99|12489.99|12489.67|12489.67|12489.99|12489.99|12489.67|12489.67|0
1620379590000|2021-05-07 09:26:30|12489.82|12489.82|12489.75|12489.75|12489.82|12489.82|12489.75|12489.75|0
1620379610000|2021-05-07 09:26:50|12490|12490|12490.17|12490.17|12490.17|12490.17|12490|12490|0
1620379620000|2021-05-07 09:27:00|12490.08|12490.08|12488.89|12488.89|12490.08|12490.08|12488.89|12488.89|0
1620379630000|2021-05-07 09:27:10|12489.69|12489.69|12488.12|12488.12|12489.69|12489.69|12488.12|12488.12|0
1620379680000|2021-05-07 09:28:00|12488.87|12488.87|12488.68|12488.68|12488.87|12488.87|12488.68|12488.68|0
1620379690000|2021-05-07 09:28:10|12488.83|12488.83|12489.17|12489.17|12489.17|12489.17|12488.83|12488.83|0
1620379700000|2021-05-07 09:28:20|12489.67|12489.67|12489.5|12489.5|12489.67|12489.67|12489.5|12489.5|0
1620379710000|2021-05-07 09:28:30|12490.23|12490.23|12488.99|12488.99|12490.59|12490.59|12488.99|12488.99|0
1620379720000|2021-05-07 09:28:40|12488.8|12488.8|12488.61|12488.61|12488.8|12488.8|12488.61|12488.61|0
1620379730000|2021-05-07 09:28:50|12487.67|12487.67|12487.48|12487.48|12487.67|12487.67|12487.48|12487.48|0
1620379740000|2021-05-07 09:29:00|12487.36|12487.36|12487.93|12487.93|12488.17|12488.17|12487.36|12487.36|0
1620379770000|2021-05-07 09:29:30|12487.66|12487.66|12487.98|12487.98|12487.98|12487.98|12487.66|12487.66|0
1620379800000|2021-05-07 09:30:00|12487.66|12487.66|12486.86|12486.86|12487.66|12487.66|12486.86|12486.86|0
1620379810000|2021-05-07 09:30:10|12486.49|12486.49|12486.21|12486.21|12486.74|12486.74|12486.21|12486.21|0
1620379820000|2021-05-07 09:30:20|12486.04|12486.04|12485.71|12485.71|12486.04|12486.04|12485.71|12485.71|0
1620379830000|2021-05-07 09:30:30|12485.78|12485.78|12486.11|12486.11|12486.11|12486.11|12485.78|12485.78|0
1620379840000|2021-05-07 09:30:40|12486.55|12486.55|12485.91|12485.91|12486.55|12486.55|12485.91|12485.91|0
1620379850000|2021-05-07 09:30:50|12485.55|12485.55|12485.55|12485.55|12485.55|12485.55|12485.35|12485.35|0
1620379860000|2021-05-07 09:31:00|12485.87|12485.87|12486.22|12486.22|12486.34|12486.34|12485.7|12485.7|0
1620379870000|2021-05-07 09:31:10|12487.02|12487.02|12486.83|12486.83|12487.02|12487.02|12486.83|12486.83|0
1620379900000|2021-05-07 09:31:40|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|0
1620379920000|2021-05-07 09:32:00|12487.97|12487.97|12488.44|12488.44|12488.44|12488.44|12487.97|12487.97|0
1620379950000|2021-05-07 09:32:30|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|0
1620379960000|2021-05-07 09:32:40|12489.09|12489.09|12488.95|12488.95|12489.09|12489.09|12488.95|12488.95|0
1620379970000|2021-05-07 09:32:50|12488.5|12488.5|12487.59|12487.59|12488.5|12488.5|12487.59|12487.59|0
1620379980000|2021-05-07 09:33:00|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|0
1620379990000|2021-05-07 09:33:10|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|0
1620380000000|2021-05-07 09:33:20|12487.47|12487.47|12487.47|12487.47|12487.47|12487.47|12487.47|12487.47|0
1620380010000|2021-05-07 09:33:30|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|0
1620380020000|2021-05-07 09:33:40|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|0
1620380030000|2021-05-07 09:33:50|12486.59|12486.59|12486.21|12486.21|12486.59|12486.59|12486.21|12486.21|0
1620380040000|2021-05-07 09:34:00|12486.59|12486.59|12485.27|12485.27|12486.59|12486.59|12485.27|12485.27|0
1620380060000|2021-05-07 09:34:20|12485.72|12485.72|12485.63|12485.63|12485.72|12485.72|12485.63|12485.63|0
1620380070000|2021-05-07 09:34:30|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|0
1620380080000|2021-05-07 09:34:40|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|0
1620380160000|2021-05-07 09:36:00|12485|12485|12485|12485|12485.38|12485.38|12485|12485|0
1620380170000|2021-05-07 09:36:10|12484.67|12484.67|12484.48|12484.48|12484.67|12484.67|12484.48|12484.48|0
1620380180000|2021-05-07 09:36:20|12484.59|12484.59|12484.59|12484.59|12484.59|12484.59|12484.59|12484.59|0
1620380200000|2021-05-07 09:36:40|12485.55|12485.55|12485.55|12485.55|12485.55|12485.55|12485.55|12485.55|0
1620380210000|2021-05-07 09:36:50|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|0
1620380220000|2021-05-07 09:37:00|12484.89|12484.89|12484.89|12484.89|12484.89|12484.89|12484.89|12484.89|0
1620380230000|2021-05-07 09:37:10|12485.08|12485.08|12485.27|12485.27|12485.27|12485.27|12485.08|12485.08|0
1620380240000|2021-05-07 09:37:20|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|0
1620380250000|2021-05-07 09:37:30|12485.27|12485.27|12485.27|12485.27|12485.27|12485.27|12485.27|12485.27|0
1620380260000|2021-05-07 09:37:40|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|0
1620380270000|2021-05-07 09:37:50|12484.62|12484.62|12485.26|12485.26|12485.26|12485.26|12484.46|12484.46|0
1620380280000|2021-05-07 09:38:00|12485.58|12485.58|12485.47|12485.47|12485.58|12485.58|12485.47|12485.47|0
1620380310000|2021-05-07 09:38:30|12485.3|12485.3|12484.64|12484.64|12485.3|12485.3|12484.64|12484.64|0
1620380320000|2021-05-07 09:38:40|12484.47|12484.47|12484.81|12484.81|12484.81|12484.81|12484.37|12484.37|0
1620380330000|2021-05-07 09:38:50|12484.49|12484.49|12484.49|12484.49|12484.49|12484.49|12484.49|12484.49|0
1620380340000|2021-05-07 09:39:00|12484.3|12484.3|12483.78|12483.78|12484.3|12484.3|12483.78|12483.78|0
1620380350000|2021-05-07 09:39:10|12484.22|12484.22|12484.35|12484.35|12484.35|12484.35|12484.09|12484.09|0
1620380370000|2021-05-07 09:39:30|12484.69|12484.69|12484.75|12484.75|12484.94|12484.94|12484.6|12484.6|0
1620380380000|2021-05-07 09:39:40|12484.56|12484.56|12485.16|12485.16|12485.16|12485.16|12484.56|12484.56|0
1620380390000|2021-05-07 09:39:50|12485.92|12485.92|12485.22|12485.22|12486.36|12486.36|12485.22|12485.22|0
1620380400000|2021-05-07 09:40:00|12485.42|12485.42|12485.42|12485.42|12485.42|12485.42|12485.42|12485.42|0
1620380410000|2021-05-07 09:40:10|12485.74|12485.74|12485.74|12485.74|12485.74|12485.74|12485.74|12485.74|0
1620380420000|2021-05-07 09:40:20|12485.61|12485.61|12485.44|12485.44|12485.61|12485.61|12485.44|12485.44|0
1620380430000|2021-05-07 09:40:30|12485.28|12485.28|12484.47|12484.47|12485.28|12485.28|12484.47|12484.47|0
1620380440000|2021-05-07 09:40:40|12484.31|12484.31|12483.81|12483.81|12484.31|12484.31|12483.81|12483.81|0
1620380450000|2021-05-07 09:40:50|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|0
1620380460000|2021-05-07 09:41:00|12484.01|12484.01|12485.25|12485.25|12485.25|12485.25|12483.65|12483.65|0
1620380470000|2021-05-07 09:41:10|12485.72|12485.72|12485.72|12485.72|12485.72|12485.72|12485.72|12485.72|0
1620380480000|2021-05-07 09:41:20|12485.89|12485.89|12485.36|12485.36|12485.89|12485.89|12485.03|12485.03|0
1620380490000|2021-05-07 09:41:30|12485.53|12485.53|12485.7|12485.7|12486.17|12486.17|12485.23|12485.23|0
1620380500000|2021-05-07 09:41:40|12486.14|12486.14|12486.28|12486.28|12486.28|12486.28|12486.14|12486.14|0
1620380510000|2021-05-07 09:41:50|12487.04|12487.04|12487.25|12487.25|12487.25|12487.25|12486.8|12486.8|0
1620380520000|2021-05-07 09:42:00|12488.19|12488.19|12488.27|12488.27|12488.27|12488.27|12488.19|12488.19|0
1620380530000|2021-05-07 09:42:10|12488.47|12488.47|12488.35|12488.35|12488.47|12488.47|12488.35|12488.35|0
1620380550000|2021-05-07 09:42:30|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|0
1620380560000|2021-05-07 09:42:40|12488.52|12488.52|12488.35|12488.35|12488.52|12488.52|12488.02|12488.02|0
1620380580000|2021-05-07 09:43:00|12488.67|12488.67|12488.5|12488.5|12488.67|12488.67|12488.33|12488.33|0
1620380590000|2021-05-07 09:43:10|12488.2|12488.2|12488.04|12488.04|12488.2|12488.2|12488.04|12488.04|0
1620380600000|2021-05-07 09:43:20|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|0
1620380610000|2021-05-07 09:43:30|12487.18|12487.18|12486.38|12486.38|12487.18|12487.18|12486.38|12486.38|0
1620380630000|2021-05-07 09:43:50|12487.18|12487.18|12486.98|12486.98|12487.18|12487.18|12486.98|12486.98|0
1620380640000|2021-05-07 09:44:00|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|0
1620380650000|2021-05-07 09:44:10|12486.98|12486.98|12486.98|12486.98|12486.98|12486.98|12486.98|12486.98|0
1620380660000|2021-05-07 09:44:20|12486.82|12486.82|12485.12|12485.12|12487.01|12487.01|12485.12|12485.12|0
1620380670000|2021-05-07 09:44:30|12484.8|12484.8|12484.8|12484.8|12484.8|12484.8|12484.8|12484.8|0
1620380680000|2021-05-07 09:44:40|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|0
1620380700000|2021-05-07 09:45:00|12484.4|12484.4|12484.03|12484.03|12484.4|12484.4|12484.03|12484.03|0
1620380710000|2021-05-07 09:45:10|12483.89|12483.89|12485.11|12485.11|12485.17|12485.17|12483.89|12483.89|0
1620380720000|2021-05-07 09:45:20|12485.41|12485.41|12485.28|12485.28|12485.41|12485.41|12485.28|12485.28|0
1620380730000|2021-05-07 09:45:30|12486.08|12486.08|12486.08|12486.08|12486.08|12486.08|12486.08|12486.08|0
1620380740000|2021-05-07 09:45:40|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|0
1620380750000|2021-05-07 09:45:50|12485.29|12485.29|12484.86|12484.86|12485.29|12485.29|12484.86|12484.86|0
1620380760000|2021-05-07 09:46:00|12484.99|12484.99|12484.99|12484.99|12484.99|12484.99|12484.99|12484.99|0
1620380780000|2021-05-07 09:46:20|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|0
1620380790000|2021-05-07 09:46:30|12485.13|12485.13|12483.96|12483.96|12485.57|12485.57|12483.96|12483.96|0
1620380800000|2021-05-07 09:46:40|12483.83|12483.83|12483.41|12483.41|12483.96|12483.96|12483.41|12483.41|0
1620380820000|2021-05-07 09:47:00|12484.22|12484.22|12484.26|12484.26|12484.26|12484.26|12484.07|12484.07|0
1620380830000|2021-05-07 09:47:10|12483.88|12483.88|12483.88|12483.88|12484.35|12484.35|12483.88|12483.88|0
1620380840000|2021-05-07 09:47:20|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|0
1620380850000|2021-05-07 09:47:30|12483.73|12483.73|12483.73|12483.73|12483.73|12483.73|12483.73|12483.73|0
1620380860000|2021-05-07 09:47:40|12483.29|12483.29|12483.14|12483.14|12483.29|12483.29|12483.14|12483.14|0
1620380870000|2021-05-07 09:47:50|12482.61|12482.61|12482.61|12482.61|12482.61|12482.61|12482.61|12482.61|0
1620380910000|2021-05-07 09:48:30|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|0
1620380920000|2021-05-07 09:48:40|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|0
1620380930000|2021-05-07 09:48:50|12481.26|12481.26|12481.4|12481.4|12481.4|12481.4|12481.26|12481.26|0
1620380940000|2021-05-07 09:49:00|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|0
1620380950000|2021-05-07 09:49:10|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|0
1620380960000|2021-05-07 09:49:20|12481.54|12481.54|12481.61|12481.61|12481.61|12481.61|12481.54|12481.54|0
1620380970000|2021-05-07 09:49:30|12481.68|12481.68|12477.72|12477.72|12481.68|12481.68|12477.72|12477.72|0
1620381000000|2021-05-07 09:50:00|12477.49|12477.49|12477.56|12477.56|12477.56|12477.56|12477.38|12477.38|0
1620381010000|2021-05-07 09:50:10|12477.75|12477.75|12477.43|12477.43|12477.75|12477.75|12477.12|12477.12|0
1620381040000|2021-05-07 09:50:40|12477.27|12477.27|12477.65|12477.65|12477.65|12477.65|12477.27|12477.27|0
1620381050000|2021-05-07 09:50:50|12477.36|12477.36|12477.36|12477.36|12477.36|12477.36|12477.36|12477.36|0
1620381060000|2021-05-07 09:51:00|12477.54|12477.54|12478.35|12478.35|12478.35|12478.35|12477.54|12477.54|0
1620381080000|2021-05-07 09:51:20|12477.01|12477.01|12477.01|12477.01|12477.01|12477.01|12477.01|12477.01|0
1620381090000|2021-05-07 09:51:30|12477.46|12477.46|12477.46|12477.46|12477.46|12477.46|12477.46|12477.46|0
1620381110000|2021-05-07 09:51:50|12477.66|12477.66|12477.29|12477.29|12477.66|12477.66|12477.29|12477.29|0
1620381130000|2021-05-07 09:52:10|12476.91|12476.91|12477.1|12477.1|12477.1|12477.1|12476.91|12476.91|0
1620381140000|2021-05-07 09:52:20|12477.29|12477.29|12476.91|12476.91|12477.29|12477.29|12476.91|12476.91|0
1620381160000|2021-05-07 09:52:40|12477.1|12477.1|12477.1|12477.1|12477.1|12477.1|12477.1|12477.1|0
1620381170000|2021-05-07 09:52:50|12477.22|12477.22|12477.22|12477.22|12477.22|12477.22|12477.22|12477.22|0
1620381180000|2021-05-07 09:53:00|12477.34|12477.34|12478.38|12478.38|12478.43|12478.43|12477.34|12477.34|0
1620381190000|2021-05-07 09:53:10|12478.39|12478.39|12478.51|12478.51|12478.7|12478.7|12478.39|12478.39|0
1620381200000|2021-05-07 09:53:20|12479.31|12479.31|12479.2|12479.2|12479.69|12479.69|12479.2|12479.2|0
1620381210000|2021-05-07 09:53:30|12479.29|12479.29|12478.78|12478.78|12479.58|12479.58|12478.78|12478.78|0
1620381230000|2021-05-07 09:53:50|12478.7|12478.7|12478.7|12478.7|12478.7|12478.7|12478.7|12478.7|0
1620381240000|2021-05-07 09:54:00|12479.5|12479.5|12479.5|12479.5|12479.5|12479.5|12479.5|12479.5|0
1620381250000|2021-05-07 09:54:10|12479.31|12479.31|12479.11|12479.11|12479.81|12479.81|12479.11|12479.11|0
1620381260000|2021-05-07 09:54:20|12478.95|12478.95|12478.78|12478.78|12478.95|12478.95|12478.78|12478.78|0
1620381270000|2021-05-07 09:54:30|12478.97|12478.97|12477.94|12477.94|12478.97|12478.97|12477.94|12477.94|0
1620381280000|2021-05-07 09:54:40|12477.78|12477.78|12477.78|12477.78|12477.78|12477.78|12477.78|12477.78|0
1620381300000|2021-05-07 09:55:00|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|0
1620381310000|2021-05-07 09:55:10|12477.75|12477.75|12477.25|12477.25|12477.75|12477.75|12477.25|12477.25|0
1620381320000|2021-05-07 09:55:20|12477.57|12477.57|12477.19|12477.19|12477.57|12477.57|12477.19|12477.19|0
1620381330000|2021-05-07 09:55:30|12476.38|12476.38|12476.38|12476.38|12476.38|12476.38|12476.38|12476.38|0
1620381340000|2021-05-07 09:55:40|12476.55|12476.55|12479.36|12479.36|12479.36|12479.36|12476.55|12476.55|0
1620381350000|2021-05-07 09:55:50|12479.53|12479.53|12478.59|12478.59|12479.53|12479.53|12478.59|12478.59|0
1620381370000|2021-05-07 09:56:10|12478.86|12478.86|12478.92|12478.92|12478.92|12478.92|12478.86|12478.86|0
1620381380000|2021-05-07 09:56:20|12478.59|12478.59|12479.54|12479.54|12479.54|12479.54|12478.59|12478.59|0
1620381390000|2021-05-07 09:56:30|12479.86|12479.86|12481|12481|12481|12481|12479.86|12479.86|0
1620381420000|2021-05-07 09:57:00|12480.92|12480.92|12481.24|12481.24|12481.24|12481.24|12480.92|12480.92|0
1620381430000|2021-05-07 09:57:10|12481.61|12481.61|12481.45|12481.45|12481.61|12481.61|12481.28|12481.28|0
1620381440000|2021-05-07 09:57:20|12481.67|12481.67|12481.99|12481.99|12481.99|12481.99|12481.67|12481.67|0
1620381450000|2021-05-07 09:57:30|12481.82|12481.82|12482.12|12482.12|12482.32|12482.32|12481.82|12481.82|0
1620381460000|2021-05-07 09:57:40|12482.2|12482.2|12482.5|12482.5|12482.57|12482.57|12482.2|12482.2|0
1620381470000|2021-05-07 09:57:50|12482.56|12482.56|12482.5|12482.5|12483.31|12483.31|12481.7|12481.7|0
1620381480000|2021-05-07 09:58:00|12482.59|12482.59|12481.78|12481.78|12482.59|12482.59|12481.78|12481.78|0
1620381490000|2021-05-07 09:58:10|12482.59|12482.59|12483.49|12483.49|12483.49|12483.49|12482.41|12482.41|0
1620381500000|2021-05-07 09:58:20|12484.29|12484.29|12484.87|12484.87|12484.87|12484.87|12484.29|12484.29|0
1620381510000|2021-05-07 09:58:30|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|0
1620381520000|2021-05-07 09:58:40|12485.04|12485.04|12485.04|12485.04|12485.04|12485.04|12485.04|12485.04|0
1620381530000|2021-05-07 09:58:50|12485.84|12485.84|12485.84|12485.84|12485.84|12485.84|12485.84|12485.84|0
1620381540000|2021-05-07 09:59:00|12486.65|12486.65|12488.34|12488.34|12488.34|12488.34|12486.65|12486.65|0
1620381550000|2021-05-07 09:59:10|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|0
1620381560000|2021-05-07 09:59:20|12488.61|12488.61|12489|12489|12489|12489|12488.3|12488.3|0
1620381570000|2021-05-07 09:59:30|12489.94|12489.94|12489|12489|12489.94|12489.94|12489|12489|0
1620381580000|2021-05-07 09:59:40|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|0
1620381590000|2021-05-07 09:59:50|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|0
1620381600000|2021-05-07 10:00:00|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|0
1620381610000|2021-05-07 10:00:10|12490.35|12490.35|12490.8|12490.8|12490.8|12490.8|12489.88|12489.88|0
1620381620000|2021-05-07 10:00:20|12491.1|12491.1|12492.08|12492.08|12492.46|12492.46|12491.03|12491.03|0
1620381630000|2021-05-07 10:00:30|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|0
1620381640000|2021-05-07 10:00:40|12493.33|12493.33|12491.62|12491.62|12493.42|12493.42|12491.62|12491.62|0
1620381650000|2021-05-07 10:00:50|12491.95|12491.95|12488.89|12488.89|12492.24|12492.24|12488.89|12488.89|0
1620381660000|2021-05-07 10:01:00|12488.26|12488.26|12487.05|12487.05|12488.26|12488.26|12487.05|12487.05|0
1620381680000|2021-05-07 10:01:20|12486.73|12486.73|12487.87|12487.87|12487.87|12487.87|12486.73|12486.73|0
1620381700000|2021-05-07 10:01:40|12487.43|12487.43|12486.63|12486.63|12487.43|12487.43|12486.63|12486.63|0
1620381720000|2021-05-07 10:02:00|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|0
1620381730000|2021-05-07 10:02:10|12485.67|12485.67|12485.67|12485.67|12485.67|12485.67|12485.67|12485.67|0
1620381770000|2021-05-07 10:02:50|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|0
1620381780000|2021-05-07 10:03:00|12485.67|12485.67|12485.59|12485.59|12485.67|12485.67|12485.59|12485.59|0
1620381790000|2021-05-07 10:03:10|12484.79|12484.79|12484.79|12484.79|12484.79|12484.79|12484.79|12484.79|0
1620381810000|2021-05-07 10:03:30|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|0
1620381830000|2021-05-07 10:03:50|12485.03|12485.03|12485.14|12485.14|12485.14|12485.14|12485.03|12485.03|0
1620381840000|2021-05-07 10:04:00|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|0
1620381850000|2021-05-07 10:04:10|12485.47|12485.47|12485.14|12485.14|12485.47|12485.47|12485.14|12485.14|0
1620381870000|2021-05-07 10:04:30|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|0
1620381880000|2021-05-07 10:04:40|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|0
1620381890000|2021-05-07 10:04:50|12483.84|12483.84|12482.7|12482.7|12483.84|12483.84|12482.7|12482.7|0
1620381900000|2021-05-07 10:05:00|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|0
1620381910000|2021-05-07 10:05:10|12483.67|12483.67|12483.51|12483.51|12483.67|12483.67|12483.51|12483.51|0
1620381920000|2021-05-07 10:05:20|12483.17|12483.17|12483.56|12483.56|12483.64|12483.64|12483.17|12483.17|0
1620381930000|2021-05-07 10:05:30|12483.4|12483.4|12483.4|12483.4|12483.4|12483.4|12483.4|12483.4|0
1620381950000|2021-05-07 10:05:50|12484.2|12484.2|12484.02|12484.02|12484.45|12484.45|12484.02|12484.02|0
1620381960000|2021-05-07 10:06:00|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|0
1620381980000|2021-05-07 10:06:20|12484.7|12484.7|12484.22|12484.22|12484.7|12484.7|12484.22|12484.22|0
1620381990000|2021-05-07 10:06:30|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|0
1620382000000|2021-05-07 10:06:40|12484.58|12484.58|12485.06|12485.06|12485.06|12485.06|12484.45|12484.45|0
1620382020000|2021-05-07 10:07:00|12485.2|12485.2|12485.2|12485.2|12485.2|12485.2|12485.2|12485.2|0
1620382040000|2021-05-07 10:07:20|12485.13|12485.13|12485.2|12485.2|12485.2|12485.2|12485.13|12485.13|0
1620382060000|2021-05-07 10:07:40|12485.06|12485.06|12485.06|12485.06|12485.06|12485.06|12485.06|12485.06|0
1620382080000|2021-05-07 10:08:00|12484.13|12484.13|12485.53|12485.53|12485.53|12485.53|12484.13|12484.13|0
1620382090000|2021-05-07 10:08:10|12486|12486|12485.09|12485.09|12486|12486|12484.62|12484.62|0
1620382100000|2021-05-07 10:08:20|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|0
1620382110000|2021-05-07 10:08:30|12484.87|12484.87|12485.52|12485.52|12485.52|12485.52|12484.87|12484.87|0
1620382120000|2021-05-07 10:08:40|12485.96|12485.96|12485.81|12485.81|12485.96|12485.96|12485.81|12485.81|0
1620382130000|2021-05-07 10:08:50|12485.97|12485.97|12485.97|12485.97|12485.97|12485.97|12485.97|12485.97|0
1620382140000|2021-05-07 10:09:00|12486.91|12486.91|12487.45|12487.45|12487.45|12487.45|12486.91|12486.91|0
1620382160000|2021-05-07 10:09:20|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|0
1620382170000|2021-05-07 10:09:30|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|0
1620382190000|2021-05-07 10:09:50|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|0
1620382200000|2021-05-07 10:10:00|12488.15|12488.15|12488.15|12488.15|12488.15|12488.15|12488.15|12488.15|0
1620382210000|2021-05-07 10:10:10|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|0
1620382250000|2021-05-07 10:10:50|12486.79|12486.79|12487.59|12487.59|12487.59|12487.59|12486.79|12486.79|0
1620382260000|2021-05-07 10:11:00|12488.04|12488.04|12488.84|12488.84|12488.84|12488.84|12488.04|12488.04|0
1620382270000|2021-05-07 10:11:10|12489.64|12489.64|12490.53|12490.53|12490.53|12490.53|12489.64|12489.64|0
1620382280000|2021-05-07 10:11:20|12490.72|12490.72|12490.72|12490.72|12490.72|12490.72|12490.72|12490.72|0
1620382290000|2021-05-07 10:11:30|12490.34|12490.34|12489.59|12489.59|12490.34|12490.34|12489.59|12489.59|0
1620382300000|2021-05-07 10:11:40|12490.39|12490.39|12489.95|12489.95|12490.39|12490.39|12489.95|12489.95|0
1620382310000|2021-05-07 10:11:50|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|0
1620382340000|2021-05-07 10:12:20|12489.88|12489.88|12489.24|12489.24|12489.88|12489.88|12489.24|12489.24|0
1620382350000|2021-05-07 10:12:30|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|0
1620382360000|2021-05-07 10:12:40|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|0
1620382370000|2021-05-07 10:12:50|12489.21|12489.21|12489.03|12489.03|12489.21|12489.21|12489.03|12489.03|0
1620382380000|2021-05-07 10:13:00|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|0
1620382390000|2021-05-07 10:13:10|12489.68|12489.68|12489.68|12489.68|12489.68|12489.68|12489.68|12489.68|0
1620382400000|2021-05-07 10:13:20|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|0
1620382410000|2021-05-07 10:13:30|12490.74|12490.74|12490.74|12490.74|12490.74|12490.74|12490.74|12490.74|0
1620382420000|2021-05-07 10:13:40|12490.38|12490.38|12491.18|12491.18|12491.18|12491.18|12490.38|12490.38|0
1620382430000|2021-05-07 10:13:50|12491|12491|12491.3|12491.3|12491.3|12491.3|12490.83|12490.83|0
1620382450000|2021-05-07 10:14:10|12491.74|12491.74|12492.48|12492.48|12492.8|12492.8|12491.74|12491.74|0
1620382460000|2021-05-07 10:14:20|12492.86|12492.86|12493.49|12493.49|12493.56|12493.56|12492.86|12492.86|0
1620382470000|2021-05-07 10:14:30|12493.76|12493.76|12493.9|12493.9|12494.48|12494.48|12493.76|12493.76|0
1620382480000|2021-05-07 10:14:40|12494.22|12494.22|12495.99|12495.99|12495.99|12495.99|12494.22|12494.22|0
1620382490000|2021-05-07 10:14:50|12496.44|12496.44|12496.43|12496.43|12496.44|12496.44|12495.99|12495.99|0
1620382500000|2021-05-07 10:15:00|12496.88|12496.88|12497.33|12497.33|12497.33|12497.33|12496.88|12496.88|0
1620382510000|2021-05-07 10:15:10|12496.88|12496.88|12497.31|12497.31|12497.59|12497.59|12496.88|12496.88|0
1620382550000|2021-05-07 10:15:50|12497.68|12497.68|12497.88|12497.88|12497.88|12497.88|12497.62|12497.62|0
1620382560000|2021-05-07 10:16:00|12498.77|12498.77|12497.37|12497.37|12498.77|12498.77|12496.9|12496.9|0
1620382570000|2021-05-07 10:16:10|12497.17|12497.17|12497.17|12497.17|12497.17|12497.17|12497.17|12497.17|0
1620382580000|2021-05-07 10:16:20|12497.61|12497.61|12497.77|12497.77|12497.77|12497.77|12497.61|12497.61|0
1620382590000|2021-05-07 10:16:30|12498.09|12498.09|12498.09|12498.09|12498.09|12498.09|12498.09|12498.09|0
1620382610000|2021-05-07 10:16:50|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|0
1620382620000|2021-05-07 10:17:00|12499.07|12499.07|12498.6|12498.6|12499.07|12499.07|12498.6|12498.6|0
1620382640000|2021-05-07 10:17:20|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|0
1620382650000|2021-05-07 10:17:30|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|0
1620382670000|2021-05-07 10:17:50|12498.24|12498.24|12501.54|12501.54|12502.04|12502.04|12497.77|12497.77|0
1620382680000|2021-05-07 10:18:00|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|12500.95|12500.95|0
1620382690000|2021-05-07 10:18:10|12501.1|12501.1|12500.81|12500.81|12501.1|12501.1|12500.81|12500.81|0
1620382700000|2021-05-07 10:18:20|12500.36|12500.36|12499.38|12499.38|12500.36|12500.36|12499.38|12499.38|0
1620382710000|2021-05-07 10:18:30|12499.51|12499.51|12499.45|12499.45|12499.51|12499.51|12499.31|12499.31|0
1620382740000|2021-05-07 10:19:00|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|0
1620382750000|2021-05-07 10:19:10|12498.5|12498.5|12498.5|12498.5|12498.5|12498.5|12498.5|12498.5|0
1620382770000|2021-05-07 10:19:30|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|0
1620382780000|2021-05-07 10:19:40|12497.99|12497.99|12497.55|12497.55|12497.99|12497.99|12497.55|12497.55|0
1620382790000|2021-05-07 10:19:50|12497.41|12497.41|12497.48|12497.48|12497.48|12497.48|12497.28|12497.28|0
1620382800000|2021-05-07 10:20:00|12497.17|12497.17|12499.21|12499.21|12499.21|12499.21|12497.17|12497.17|0
1620382820000|2021-05-07 10:20:20|12500.02|12500.02|12500.93|12500.93|12500.93|12500.93|12500.02|12500.02|0
1620382830000|2021-05-07 10:20:30|12501.24|12501.24|12501.54|12501.54|12501.69|12501.69|12500.7|12500.7|0
1620382840000|2021-05-07 10:20:40|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|0
1620382860000|2021-05-07 10:21:00|12501.62|12501.62|12503.82|12503.82|12503.97|12503.97|12501.62|12501.62|0
1620382870000|2021-05-07 10:21:10|12504.16|12504.16|12503.8|12503.8|12504.16|12504.16|12503.8|12503.8|0
1620382880000|2021-05-07 10:21:20|12503.33|12503.33|12502.85|12502.85|12503.33|12503.33|12502.85|12502.85|0
1620382900000|2021-05-07 10:21:40|12503.04|12503.04|12503.04|12503.04|12503.04|12503.04|12503.04|12503.04|0
1620382910000|2021-05-07 10:21:50|12502.57|12502.57|12502.3|12502.3|12502.57|12502.57|12502.3|12502.3|0
1620382920000|2021-05-07 10:22:00|12502.24|12502.24|12501.86|12501.86|12502.24|12502.24|12501.86|12501.86|0
1620382940000|2021-05-07 10:22:20|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|0
1620382950000|2021-05-07 10:22:30|12500.87|12500.87|12500.45|12500.45|12500.87|12500.87|12500.25|12500.25|0
1620382960000|2021-05-07 10:22:40|12500.25|12500.25|12499.08|12499.08|12500.25|12500.25|12499.08|12499.08|0
1620382970000|2021-05-07 10:22:50|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|0
1620382980000|2021-05-07 10:23:00|12498.95|12498.95|12498.56|12498.56|12498.95|12498.95|12498.06|12498.06|0
1620383010000|2021-05-07 10:23:30|12498.66|12498.66|12498.9|12498.9|12498.9|12498.9|12498.66|12498.66|0
1620383020000|2021-05-07 10:23:40|12499.03|12499.03|12498.89|12498.89|12499.03|12499.03|12498.89|12498.89|0
1620383030000|2021-05-07 10:23:50|12498.79|12498.79|12498.79|12498.79|12498.79|12498.79|12498.79|12498.79|0
1620383050000|2021-05-07 10:24:10|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|0
1620383060000|2021-05-07 10:24:20|12498.9|12498.9|12499.73|12499.73|12499.73|12499.73|12498.9|12498.9|0
1620383100000|2021-05-07 10:25:00|12500.45|12500.45|12500.79|12500.79|12500.79|12500.79|12500.45|12500.45|0
1620383130000|2021-05-07 10:25:30|12499.98|12499.98|12499.72|12499.72|12499.98|12499.98|12499.72|12499.72|0
1620383140000|2021-05-07 10:25:40|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|0
1620383150000|2021-05-07 10:25:50|12499.49|12499.49|12499.49|12499.49|12499.49|12499.49|12499.49|12499.49|0
1620383160000|2021-05-07 10:26:00|12500.29|12500.29|12500.29|12500.29|12500.29|12500.29|12500.29|12500.29|0
1620383170000|2021-05-07 10:26:10|12500.09|12500.09|12500.09|12500.09|12500.09|12500.09|12500.09|12500.09|0
1620383180000|2021-05-07 10:26:20|12499.93|12499.93|12499.56|12499.56|12499.93|12499.93|12499.56|12499.56|0
1620383190000|2021-05-07 10:26:30|12499.42|12499.42|12499.27|12499.27|12499.42|12499.42|12499.27|12499.27|0
1620383200000|2021-05-07 10:26:40|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|0
1620383220000|2021-05-07 10:27:00|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|0
1620383230000|2021-05-07 10:27:10|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|0
1620383280000|2021-05-07 10:28:00|12498.13|12498.13|12498.45|12498.45|12498.45|12498.45|12498.13|12498.13|0
1620383310000|2021-05-07 10:28:30|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.17|12498.17|0
1620383320000|2021-05-07 10:28:40|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|0
1620383330000|2021-05-07 10:28:50|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|0
1620383350000|2021-05-07 10:29:10|12497.72|12497.72|12497.72|12497.72|12497.72|12497.72|12497.72|12497.72|0
1620383370000|2021-05-07 10:29:30|12497.36|12497.36|12497.36|12497.36|12497.36|12497.36|12497.36|12497.36|0
1620383390000|2021-05-07 10:29:50|12498.16|12498.16|12498.63|12498.63|12498.63|12498.63|12498.16|12498.16|0
1620383400000|2021-05-07 10:30:00|12499.06|12499.06|12499.12|12499.12|12499.12|12499.12|12498.74|12498.74|0
1620383410000|2021-05-07 10:30:10|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|0
1620383420000|2021-05-07 10:30:20|12498.98|12498.98|12498.9|12498.9|12498.98|12498.98|12498.9|12498.9|0
1620383440000|2021-05-07 10:30:40|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|0
1620383450000|2021-05-07 10:30:50|12498.33|12498.33|12497.98|12497.98|12498.46|12498.46|12497.66|12497.66|0
1620383460000|2021-05-07 10:31:00|12498.1|12498.1|12498.1|12498.1|12498.1|12498.1|12498.1|12498.1|0
1620383470000|2021-05-07 10:31:10|12498.27|12498.27|12497.61|12497.61|12498.43|12498.43|12497.27|12497.27|0
1620383480000|2021-05-07 10:31:20|12497.27|12497.27|12496.67|12496.67|12497.44|12497.44|12496.67|12496.67|0
1620383520000|2021-05-07 10:32:00|12496.22|12496.22|12495.77|12495.77|12496.22|12496.22|12495.77|12495.77|0
1620383530000|2021-05-07 10:32:10|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|0
1620383550000|2021-05-07 10:32:30|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|0
1620383570000|2021-05-07 10:32:50|12495.94|12495.94|12495.7|12495.7|12495.94|12495.94|12495.7|12495.7|0
1620383590000|2021-05-07 10:33:10|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|0
1620383600000|2021-05-07 10:33:20|12496.03|12496.03|12496.03|12496.03|12496.03|12496.03|12496.03|12496.03|0
1620383610000|2021-05-07 10:33:30|12495.59|12495.59|12495.59|12495.59|12495.59|12495.59|12495.59|12495.59|0
1620383620000|2021-05-07 10:33:40|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|0
1620383630000|2021-05-07 10:33:50|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|0
1620383650000|2021-05-07 10:34:10|12494.02|12494.02|12494.02|12494.02|12494.02|12494.02|12494.02|12494.02|0
1620383670000|2021-05-07 10:34:30|12493.22|12493.22|12492.41|12492.41|12493.22|12493.22|12492.41|12492.41|0
1620383690000|2021-05-07 10:34:50|12492.33|12492.33|12492.33|12492.33|12492.33|12492.33|12492.33|12492.33|0
1620383700000|2021-05-07 10:35:00|12492.5|12492.5|12493.47|12493.47|12493.47|12493.47|12492.5|12492.5|0
1620383710000|2021-05-07 10:35:10|12493.02|12493.02|12493.03|12493.03|12493.47|12493.47|12493.02|12493.02|0
1620383720000|2021-05-07 10:35:20|12493.23|12493.23|12492.64|12492.64|12493.23|12493.23|12492.64|12492.64|0
1620383730000|2021-05-07 10:35:30|12492.26|12492.26|12491.93|12491.93|12492.26|12492.26|12491.89|12491.89|0
1620383740000|2021-05-07 10:35:40|12491.59|12491.59|12491.76|12491.76|12491.76|12491.76|12491.59|12491.59|0
1620383750000|2021-05-07 10:35:50|12491.61|12491.61|12491.29|12491.29|12491.61|12491.61|12491.29|12491.29|0
1620383780000|2021-05-07 10:36:20|12491.73|12491.73|12490.99|12490.99|12491.73|12491.73|12490.99|12490.99|0
1620383790000|2021-05-07 10:36:30|12490.84|12490.84|12489.89|12489.89|12490.84|12490.84|12489.89|12489.89|0
1620383800000|2021-05-07 10:36:40|12490.03|12490.03|12489.59|12489.59|12490.03|12490.03|12489.59|12489.59|0
1620383810000|2021-05-07 10:36:50|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|0
1620383820000|2021-05-07 10:37:00|12488.35|12488.35|12488.66|12488.66|12488.66|12488.66|12488.35|12488.35|0
1620383830000|2021-05-07 10:37:10|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|0
1620383840000|2021-05-07 10:37:20|12489.56|12489.56|12489.56|12489.56|12490.03|12490.03|12489.56|12489.56|0
1620383850000|2021-05-07 10:37:30|12489.17|12489.17|12489.61|12489.61|12489.61|12489.61|12489.17|12489.17|0
1620383860000|2021-05-07 10:37:40|12489.44|12489.44|12489.99|12489.99|12489.99|12489.99|12489.16|12489.16|0
1620383870000|2021-05-07 10:37:50|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|0
1620383880000|2021-05-07 10:38:00|12488.86|12488.86|12489.51|12489.51|12489.66|12489.66|12488.86|12488.86|0
1620383890000|2021-05-07 10:38:10|12489.36|12489.36|12488.86|12488.86|12489.36|12489.36|12488.86|12488.86|0
1620383900000|2021-05-07 10:38:20|12489.23|12489.23|12488.72|12488.72|12489.23|12489.23|12488.72|12488.72|0
1620383910000|2021-05-07 10:38:30|12488.62|12488.62|12490.22|12490.22|12490.22|12490.22|12488.62|12488.62|0
1620383920000|2021-05-07 10:38:40|12489.42|12489.42|12492.63|12492.63|12493.44|12493.44|12489.42|12489.42|0
1620383940000|2021-05-07 10:39:00|12494.24|12494.24|12494.24|12494.24|12494.24|12494.24|12494.24|12494.24|0
1620383950000|2021-05-07 10:39:10|12494.44|12494.44|12495.71|12495.71|12496.51|12496.51|12494.44|12494.44|0
1620383960000|2021-05-07 10:39:20|12495.56|12495.56|12496.03|12496.03|12496.03|12496.03|12495.56|12495.56|0
1620383970000|2021-05-07 10:39:30|12496.83|12496.83|12498.64|12498.64|12498.64|12498.64|12496.83|12496.83|0
1620384040000|2021-05-07 10:40:40|12499|12499|12499|12499|12499|12499|12499|12499|0
1620384050000|2021-05-07 10:40:50|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|0
1620384060000|2021-05-07 10:41:00|12499.74|12499.74|12498.09|12498.09|12499.74|12499.74|12498.09|12498.09|0
1620384070000|2021-05-07 10:41:10|12498.28|12498.28|12497.16|12497.16|12498.28|12498.28|12497.16|12497.16|0
1620384090000|2021-05-07 10:41:30|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|0
1620384100000|2021-05-07 10:41:40|12497.39|12497.39|12497.39|12497.39|12497.39|12497.39|12497.39|12497.39|0
1620384110000|2021-05-07 10:41:50|12497.84|12497.84|12496.38|12496.38|12497.98|12497.98|12496.38|12496.38|0
1620384130000|2021-05-07 10:42:10|12496.29|12496.29|12496.38|12496.38|12496.38|12496.38|12496.29|12496.29|0
1620384140000|2021-05-07 10:42:20|12496.7|12496.7|12497.91|12497.91|12497.91|12497.91|12496.7|12496.7|0
1620384160000|2021-05-07 10:42:40|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|0
1620384170000|2021-05-07 10:42:50|12498.72|12498.72|12498.72|12498.72|12498.72|12498.72|12498.72|12498.72|0
1620384180000|2021-05-07 10:43:00|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|0
1620384200000|2021-05-07 10:43:20|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|0
1620384210000|2021-05-07 10:43:30|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|0
1620384220000|2021-05-07 10:43:40|12498.62|12498.62|12498.25|12498.25|12498.62|12498.62|12498.25|12498.25|0
1620384230000|2021-05-07 10:43:50|12498.09|12498.09|12498.09|12498.09|12498.42|12498.42|12498.09|12498.09|0
1620384240000|2021-05-07 10:44:00|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|0
1620384250000|2021-05-07 10:44:10|12498.47|12498.47|12498.31|12498.31|12498.47|12498.47|12498.31|12498.31|0
1620384260000|2021-05-07 10:44:20|12498.45|12498.45|12497.65|12497.65|12498.45|12498.45|12497.65|12497.65|0
1620384270000|2021-05-07 10:44:30|12497.5|12497.5|12497.35|12497.35|12497.5|12497.5|12497.35|12497.35|0
1620384290000|2021-05-07 10:44:50|12497.2|12497.2|12496.87|12496.87|12497.2|12497.2|12496.87|12496.87|0
1620384300000|2021-05-07 10:45:00|12496.55|12496.55|12496.11|12496.11|12496.55|12496.55|12496.11|12496.11|0
1620384320000|2021-05-07 10:45:20|12495.95|12495.95|12495.78|12495.78|12495.95|12495.95|12495.78|12495.78|0
1620384350000|2021-05-07 10:45:50|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|0
1620384360000|2021-05-07 10:46:00|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|0
1620384380000|2021-05-07 10:46:20|12494.51|12494.51|12494.21|12494.21|12494.51|12494.51|12493.71|12493.71|0
1620384390000|2021-05-07 10:46:30|12494.04|12494.04|12493.87|12493.87|12494.21|12494.21|12493.87|12493.87|0
1620384420000|2021-05-07 10:47:00|12493.79|12493.79|12493.79|12493.79|12493.79|12493.79|12493.79|12493.79|0
1620384440000|2021-05-07 10:47:20|12493.6|12493.6|12493.03|12493.03|12493.6|12493.6|12493.03|12493.03|0
1620384450000|2021-05-07 10:47:30|12492.71|12492.71|12492.58|12492.58|12492.77|12492.77|12492.39|12492.39|0
1620384470000|2021-05-07 10:47:50|12493.24|12493.24|12492.76|12492.76|12493.24|12493.24|12492.76|12492.76|0
1620384480000|2021-05-07 10:48:00|12492.61|12492.61|12491.55|12491.55|12492.61|12492.61|12491.55|12491.55|0
1620384510000|2021-05-07 10:48:30|12491.44|12491.44|12491.44|12491.44|12491.44|12491.44|12491.44|12491.44|0
1620384540000|2021-05-07 10:49:00|12490.71|12490.71|12489.75|12489.75|12490.71|12490.71|12489.75|12489.75|0
1620384570000|2021-05-07 10:49:30|12488.94|12488.94|12488.94|12488.94|12488.94|12488.94|12488.94|12488.94|0
1620384600000|2021-05-07 10:50:00|12488.58|12488.58|12487.73|12487.73|12488.58|12488.58|12487.56|12487.56|0
1620384610000|2021-05-07 10:50:10|12486.79|12486.79|12487.15|12487.15|12487.15|12487.15|12486.62|12486.62|0
1620384620000|2021-05-07 10:50:20|12486.98|12486.98|12486.98|12486.98|12486.98|12486.98|12486.98|12486.98|0
1620384650000|2021-05-07 10:50:50|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|0
1620384670000|2021-05-07 10:51:10|12486.33|12486.33|12486.33|12486.33|12486.33|12486.33|12486.33|12486.33|0
1620384700000|2021-05-07 10:51:40|12486.18|12486.18|12485.88|12485.88|12486.18|12486.18|12485.88|12485.88|0
1620384710000|2021-05-07 10:51:50|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|0
1620384720000|2021-05-07 10:52:00|12485.59|12485.59|12485.45|12485.45|12485.59|12485.59|12485.45|12485.45|0
1620384740000|2021-05-07 10:52:20|12486.25|12486.25|12485.81|12485.81|12486.25|12486.25|12485.81|12485.81|0
1620384760000|2021-05-07 10:52:40|12486.14|12486.14|12485.97|12485.97|12486.14|12486.14|12485.97|12485.97|0
1620384770000|2021-05-07 10:52:50|12485.78|12485.78|12485.62|12485.62|12485.78|12485.78|12485.62|12485.62|0
1620384780000|2021-05-07 10:53:00|12485.47|12485.47|12485.95|12485.95|12486.1|12486.1|12485.47|12485.47|0
1620384790000|2021-05-07 10:53:10|12485.71|12485.71|12485.29|12485.29|12485.71|12485.71|12485.29|12485.29|0
1620384800000|2021-05-07 10:53:20|12484.93|12484.93|12484.34|12484.34|12484.93|12484.93|12484.34|12484.34|0
1620384810000|2021-05-07 10:53:30|12484.63|12484.63|12484.63|12484.63|12484.63|12484.63|12484.63|12484.63|0
1620384820000|2021-05-07 10:53:40|12484.51|12484.51|12484.63|12484.63|12484.63|12484.63|12484.51|12484.51|0
1620384840000|2021-05-07 10:54:00|12484.32|12484.32|12484|12484|12484.32|12484.32|12484|12484|0
1620384850000|2021-05-07 10:54:10|12483.78|12483.78|12483.97|12483.97|12483.97|12483.97|12483.78|12483.78|0
1620384870000|2021-05-07 10:54:30|12484.26|12484.26|12483.29|12483.29|12484.26|12484.26|12483.29|12483.29|0
1620384880000|2021-05-07 10:54:40|12482.49|12482.49|12484.36|12484.36|12484.36|12484.36|12482.49|12482.49|0
1620384900000|2021-05-07 10:55:00|12484.24|12484.24|12483.43|12483.43|12484.24|12484.24|12483.43|12483.43|0
1620384960000|2021-05-07 10:56:00|12484|12484|12484.32|12484.32|12484.32|12484.32|12484|12484|0
1620384970000|2021-05-07 10:56:10|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|0
1620384980000|2021-05-07 10:56:20|12484.32|12484.32|12484.32|12484.32|12484.32|12484.32|12484.32|12484.32|0
1620385000000|2021-05-07 10:56:40|12484.22|12484.22|12484.22|12484.22|12484.22|12484.22|12484.22|12484.22|0
1620385010000|2021-05-07 10:56:50|12484.09|12484.09|12484.15|12484.15|12484.15|12484.15|12484.09|12484.09|0
1620385020000|2021-05-07 10:57:00|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|0
1620385030000|2021-05-07 10:57:10|12484.2|12484.2|12484.33|12484.33|12484.64|12484.64|12484.2|12484.2|0
1620385040000|2021-05-07 10:57:20|12484.14|12484.14|12484.77|12484.77|12484.77|12484.77|12484.14|12484.14|0
1620385060000|2021-05-07 10:57:40|12484.84|12484.84|12484.84|12484.84|12484.84|12484.84|12484.84|12484.84|0
1620385070000|2021-05-07 10:57:50|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|0
1620385080000|2021-05-07 10:58:00|12485.09|12485.09|12485.09|12485.09|12485.09|12485.09|12485.09|12485.09|0
1620385090000|2021-05-07 10:58:10|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|0
1620385100000|2021-05-07 10:58:20|12484.47|12484.47|12484.28|12484.28|12484.47|12484.47|12484.28|12484.28|0
1620385140000|2021-05-07 10:59:00|12484.09|12484.09|12484|12484|12484.09|12484.09|12484|12484|0
1620385150000|2021-05-07 10:59:10|12483.56|12483.56|12483.11|12483.11|12483.56|12483.56|12483.11|12483.11|0
1620385180000|2021-05-07 10:59:40|12481.7|12481.7|12480.9|12480.9|12481.7|12481.7|12480.9|12480.9|0
1620385190000|2021-05-07 10:59:50|12480.59|12480.59|12480.29|12480.29|12480.59|12480.59|12480.29|12480.29|0
1620385200000|2021-05-07 11:00:00|12480.09|12480.09|12480.1|12480.1|12480.33|12480.33|12480.09|12480.09|0
1620385210000|2021-05-07 11:00:10|12480.42|12480.42|12480.1|12480.1|12480.42|12480.42|12480.1|12480.1|0
1620385240000|2021-05-07 11:00:40|12480.78|12480.78|12480.95|12480.95|12480.95|12480.95|12480.78|12480.78|0
1620385250000|2021-05-07 11:00:50|12480.48|12480.48|12480.31|12480.31|12480.48|12480.48|12480.31|12480.31|0
1620385260000|2021-05-07 11:01:00|12480.63|12480.63|12480.33|12480.33|12480.63|12480.63|12480.33|12480.33|0
1620385270000|2021-05-07 11:01:10|12480.02|12480.02|12479.83|12479.83|12480.02|12480.02|12479.83|12479.83|0
1620385280000|2021-05-07 11:01:20|12480.3|12480.3|12479.96|12479.96|12480.3|12480.3|12479.96|12479.96|0
1620385290000|2021-05-07 11:01:30|12479.64|12479.64|12479.54|12479.54|12479.64|12479.64|12478.77|12478.77|0
1620385300000|2021-05-07 11:01:40|12479.47|12479.47|12479.21|12479.21|12479.47|12479.47|12479.21|12479.21|0
1620385310000|2021-05-07 11:01:50|12478.57|12478.57|12480.81|12480.81|12480.81|12480.81|12478.57|12478.57|0
1620385320000|2021-05-07 11:02:00|12480.97|12480.97|12481.33|12481.33|12482.3|12482.3|12480.97|12480.97|0
1620385330000|2021-05-07 11:02:10|12481.16|12481.16|12481.33|12481.33|12481.33|12481.33|12481.16|12481.16|0
1620385350000|2021-05-07 11:02:30|12481.16|12481.16|12482.74|12482.74|12482.74|12482.74|12481|12481|0
1620385360000|2021-05-07 11:02:40|12482.44|12482.44|12482.3|12482.3|12482.44|12482.44|12482.3|12482.3|0
1620385370000|2021-05-07 11:02:50|12483.06|12483.06|12483.02|12483.02|12483.44|12483.44|12482.87|12482.87|0
1620385380000|2021-05-07 11:03:00|12483.21|12483.21|12483.07|12483.07|12483.21|12483.21|12483.07|12483.07|0
1620385390000|2021-05-07 11:03:10|12482.27|12482.27|12482.27|12482.27|12482.27|12482.27|12482.27|12482.27|0
1620385400000|2021-05-07 11:03:20|12482.08|12482.08|12482.53|12482.53|12482.69|12482.69|12482.08|12482.08|0
1620385420000|2021-05-07 11:03:40|12481.72|12481.72|12481.59|12481.59|12481.72|12481.72|12481.59|12481.59|0
1620385430000|2021-05-07 11:03:50|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|0
1620385440000|2021-05-07 11:04:00|12481.08|12481.08|12480.23|12480.23|12481.08|12481.08|12480.23|12480.23|0
1620385450000|2021-05-07 11:04:10|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.23|12480.23|0
1620385460000|2021-05-07 11:04:20|12480.48|12480.48|12480.17|12480.17|12480.48|12480.48|12480.17|12480.17|0
1620385470000|2021-05-07 11:04:30|12479.78|12479.78|12479.78|12479.78|12479.97|12479.97|12479.78|12479.78|0
1620385480000|2021-05-07 11:04:40|12479.35|12479.35|12479.35|12479.35|12479.35|12479.35|12479.35|12479.35|0
1620385490000|2021-05-07 11:04:50|12479.53|12479.53|12480.7|12480.7|12480.7|12480.7|12479.53|12479.53|0
1620385500000|2021-05-07 11:05:00|12480.79|12480.79|12481.93|12481.93|12481.93|12481.93|12480.79|12480.79|0
1620385510000|2021-05-07 11:05:10|12481.57|12481.57|12481.38|12481.38|12481.57|12481.57|12481.38|12481.38|0
1620385520000|2021-05-07 11:05:20|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|0
1620385530000|2021-05-07 11:05:30|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|0
1620385540000|2021-05-07 11:05:40|12481.89|12481.89|12481.89|12481.89|12481.89|12481.89|12481.89|12481.89|0
1620385550000|2021-05-07 11:05:50|12482.06|12482.06|12481.62|12481.62|12482.06|12482.06|12481.62|12481.62|0
1620385580000|2021-05-07 11:06:20|12482.08|12482.08|12481.93|12481.93|12482.08|12482.08|12481.93|12481.93|0
1620385590000|2021-05-07 11:06:30|12481.29|12481.29|12481.67|12481.67|12481.67|12481.67|12481.29|12481.29|0
1620385600000|2021-05-07 11:06:40|12481.86|12481.86|12481.86|12481.86|12481.86|12481.86|12481.86|12481.86|0
1620385610000|2021-05-07 11:06:50|12481.67|12481.67|12482.14|12482.14|12482.24|12482.24|12481.67|12481.67|0
1620385620000|2021-05-07 11:07:00|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|0
1620385630000|2021-05-07 11:07:10|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|0
1620385640000|2021-05-07 11:07:20|12482.52|12482.52|12482.52|12482.52|12482.52|12482.52|12482.52|12482.52|0
1620385670000|2021-05-07 11:07:50|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|0
1620385680000|2021-05-07 11:08:00|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|0
1620385690000|2021-05-07 11:08:10|12482.28|12482.28|12482.28|12482.28|12482.28|12482.28|12482.28|12482.28|0
1620385700000|2021-05-07 11:08:20|12482.11|12482.11|12481.95|12481.95|12482.11|12482.11|12481.95|12481.95|0
1620385760000|2021-05-07 11:09:20|12482.1|12482.1|12478.79|12478.79|12482.1|12482.1|12478.79|12478.79|0
1620385770000|2021-05-07 11:09:30|12477.84|12477.84|12477.98|12477.98|12477.98|12477.98|12477.84|12477.84|0
1620385780000|2021-05-07 11:09:40|12477.03|12477.03|12476.71|12476.71|12477.03|12477.03|12476.71|12476.71|0
1620385790000|2021-05-07 11:09:50|12476.52|12476.52|12475.64|12475.64|12476.52|12476.52|12475.64|12475.64|0
1620385800000|2021-05-07 11:10:00|12475|12475|12475.86|12475.86|12476.24|12476.24|12475|12475|0
1620385820000|2021-05-07 11:10:20|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|0
1620385840000|2021-05-07 11:10:40|12474.61|12474.61|12474.55|12474.55|12474.61|12474.61|12474.55|12474.55|0
1620385850000|2021-05-07 11:10:50|12473.27|12473.27|12472.47|12472.47|12473.27|12473.27|12472.15|12472.15|0
1620385860000|2021-05-07 11:11:00|12472.32|12472.32|12472.79|12472.79|12472.79|12472.79|12472.32|12472.32|0
1620385870000|2021-05-07 11:11:10|12472.64|12472.64|12472.24|12472.24|12472.64|12472.64|12472.07|12472.07|0
1620385890000|2021-05-07 11:11:30|12471.61|12471.61|12471.29|12471.29|12471.61|12471.61|12471.29|12471.29|0
1620385900000|2021-05-07 11:11:40|12470.97|12470.97|12469.83|12469.83|12470.97|12470.97|12469.01|12469.01|0
1620385910000|2021-05-07 11:11:50|12469.98|12469.98|12470.17|12470.17|12470.17|12470.17|12469.98|12469.98|0
1620385920000|2021-05-07 11:12:00|12470.33|12470.33|12467.84|12467.84|12470.33|12470.33|12467.65|12467.65|0
1620385930000|2021-05-07 11:12:10|12468.28|12468.28|12467.96|12467.96|12468.28|12468.28|12467.96|12467.96|0
1620385950000|2021-05-07 11:12:30|12469.57|12469.57|12469.89|12469.89|12469.89|12469.89|12469.57|12469.57|0
1620385960000|2021-05-07 11:12:40|12470.06|12470.06|12469.74|12469.74|12470.06|12470.06|12469.74|12469.74|0
1620385970000|2021-05-07 11:12:50|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|0
1620385980000|2021-05-07 11:13:00|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|0
1620385990000|2021-05-07 11:13:10|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|0
1620386000000|2021-05-07 11:13:20|12469.7|12469.7|12469.64|12469.64|12469.7|12469.7|12469.51|12469.51|0
1620386040000|2021-05-07 11:14:00|12469.28|12469.28|12469.28|12469.28|12469.28|12469.28|12469.28|12469.28|0
1620386050000|2021-05-07 11:14:10|12469.75|12469.75|12469.75|12469.75|12469.75|12469.75|12469.75|12469.75|0
1620386100000|2021-05-07 11:15:00|12469.55|12469.55|12470.13|12470.13|12470.13|12470.13|12469.33|12469.33|0
1620386120000|2021-05-07 11:15:20|12470.25|12470.25|12470.25|12470.25|12470.25|12470.25|12470.25|12470.25|0
1620386130000|2021-05-07 11:15:30|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|0
1620386160000|2021-05-07 11:16:00|12469.13|12469.13|12468.73|12468.73|12469.13|12469.13|12468.73|12468.73|0
1620386190000|2021-05-07 11:16:30|12468.54|12468.54|12468.54|12468.54|12468.54|12468.54|12468.54|12468.54|0
1620386200000|2021-05-07 11:16:40|12468.69|12468.69|12468.91|12468.91|12468.91|12468.91|12468.69|12468.69|0
1620386210000|2021-05-07 11:16:50|12468.79|12468.79|12469.27|12469.27|12469.27|12469.27|12468.79|12468.79|0
1620386240000|2021-05-07 11:17:20|12469.12|12469.12|12469.12|12469.12|12469.12|12469.12|12469.12|12469.12|0
1620386250000|2021-05-07 11:17:30|12469.59|12469.59|12470.4|12470.4|12470.4|12470.4|12469.59|12469.59|0
1620386270000|2021-05-07 11:17:50|12470.56|12470.56|12470.73|12470.73|12470.73|12470.73|12470.56|12470.56|0
1620386280000|2021-05-07 11:18:00|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|0
1620386290000|2021-05-07 11:18:10|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|0
1620386300000|2021-05-07 11:18:20|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|0
1620386310000|2021-05-07 11:18:30|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|12470.63|12470.63|0
1620386340000|2021-05-07 11:19:00|12470.69|12470.69|12470.69|12470.69|12470.69|12470.69|12470.69|12470.69|0
1620386350000|2021-05-07 11:19:10|12470.85|12470.85|12470.05|12470.05|12470.85|12470.85|12470.05|12470.05|0
1620386380000|2021-05-07 11:19:40|12470.41|12470.41|12470.41|12470.41|12470.41|12470.41|12470.41|12470.41|0
1620386390000|2021-05-07 11:19:50|12470.27|12470.27|12470.27|12470.27|12470.27|12470.27|12470.27|12470.27|0
1620386400000|2021-05-07 11:20:00|12469.69|12469.69|12469.34|12469.34|12469.69|12469.69|12468.84|12468.84|0
1620386410000|2021-05-07 11:20:10|12469.15|12469.15|12468.96|12468.96|12469.15|12469.15|12468.96|12468.96|0
1620386420000|2021-05-07 11:20:20|12468.77|12468.77|12468.77|12468.77|12468.77|12468.77|12468.77|12468.77|0
1620386440000|2021-05-07 11:20:40|12468.33|12468.33|12468.33|12468.33|12468.33|12468.33|12468.33|12468.33|0
1620386450000|2021-05-07 11:20:50|12467.86|12467.86|12468.02|12468.02|12468.02|12468.02|12467.86|12467.86|0
1620386460000|2021-05-07 11:21:00|12467.86|12467.86|12467.77|12467.77|12467.86|12467.86|12467.77|12467.77|0
1620386470000|2021-05-07 11:21:10|12466.82|12466.82|12466.82|12466.82|12466.82|12466.82|12466.82|12466.82|0
1620386480000|2021-05-07 11:21:20|12466.72|12466.72|12466.55|12466.55|12466.72|12466.72|12466.55|12466.55|0
1620386490000|2021-05-07 11:21:30|12466.87|12466.87|12466.55|12466.55|12466.87|12466.87|12466.55|12466.55|0
1620386500000|2021-05-07 11:21:40|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|0
1620386510000|2021-05-07 11:21:50|12465.8|12465.8|12465.91|12465.91|12465.91|12465.91|12465.8|12465.8|0
1620386520000|2021-05-07 11:22:00|12465.44|12465.44|12465.21|12465.21|12465.44|12465.44|12465.21|12465.21|0
1620386530000|2021-05-07 11:22:10|12464.89|12464.89|12463.94|12463.94|12464.89|12464.89|12463.94|12463.94|0
1620386540000|2021-05-07 11:22:20|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|0
1620386550000|2021-05-07 11:22:30|12463.97|12463.97|12462.81|12462.81|12463.97|12463.97|12462.81|12462.81|0
1620386570000|2021-05-07 11:22:50|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|0
1620386580000|2021-05-07 11:23:00|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|0
1620386590000|2021-05-07 11:23:10|12462.53|12462.53|12463.17|12463.17|12463.17|12463.17|12462.53|12462.53|0
1620386600000|2021-05-07 11:23:20|12463.49|12463.49|12463.81|12463.81|12463.81|12463.81|12463.49|12463.49|0
1620386610000|2021-05-07 11:23:30|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|0
1620386620000|2021-05-07 11:23:40|12464.78|12464.78|12465.28|12465.28|12465.28|12465.28|12464.78|12464.78|0
1620386630000|2021-05-07 11:23:50|12466.08|12466.08|12465.64|12465.64|12466.08|12466.08|12465.64|12465.64|0
1620386640000|2021-05-07 11:24:00|12465.33|12465.33|12466.03|12466.03|12466.03|12466.03|12465.33|12465.33|0
1620386680000|2021-05-07 11:24:40|12466.36|12466.36|12466.36|12466.36|12466.36|12466.36|12466.36|12466.36|0
1620386700000|2021-05-07 11:25:00|12466.61|12466.61|12466.61|12466.61|12466.61|12466.61|12466.61|12466.61|0
1620386710000|2021-05-07 11:25:10|12465.67|12465.67|12465.67|12465.67|12465.67|12465.67|12465.67|12465.67|0
1620386720000|2021-05-07 11:25:20|12465.52|12465.52|12465.33|12465.33|12465.89|12465.89|12465.33|12465.33|0
1620386730000|2021-05-07 11:25:30|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|0
1620386740000|2021-05-07 11:25:40|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|0
1620386750000|2021-05-07 11:25:50|12462.92|12462.92|12462.92|12462.92|12462.92|12462.92|12462.92|12462.92|0
1620386770000|2021-05-07 11:26:10|12463.25|12463.25|12463.44|12463.44|12463.44|12463.44|12463.25|12463.25|0
1620386780000|2021-05-07 11:26:20|12463|12463|12463|12463|12463|12463|12463|12463|0
1620386800000|2021-05-07 11:26:40|12463.81|12463.81|12463.81|12463.81|12463.81|12463.81|12463.81|12463.81|0
1620386810000|2021-05-07 11:26:50|12463.36|12463.36|12461.61|12461.61|12463.36|12463.36|12461.61|12461.61|0
1620386820000|2021-05-07 11:27:00|12462.05|12462.05|12462.05|12462.05|12462.48|12462.48|12462.05|12462.05|0
1620386840000|2021-05-07 11:27:20|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|0
1620386850000|2021-05-07 11:27:30|12462|12462|12463.75|12463.75|12463.75|12463.75|12462|12462|0
1620386880000|2021-05-07 11:28:00|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|0
1620386890000|2021-05-07 11:28:10|12462.75|12462.75|12463.41|12463.41|12463.41|12463.41|12462.75|12462.75|0
1620386900000|2021-05-07 11:28:20|12463.27|12463.27|12463.27|12463.27|12463.27|12463.27|12463.27|12463.27|0
1620386920000|2021-05-07 11:28:40|12462.46|12462.46|12462.46|12462.46|12462.46|12462.46|12462.46|12462.46|0
1620386930000|2021-05-07 11:28:50|12462.38|12462.38|12462.05|12462.05|12462.55|12462.55|12462.05|12462.05|0
1620386940000|2021-05-07 11:29:00|12462.22|12462.22|12463.21|12463.21|12463.21|12463.21|12462.22|12462.22|0
1620386950000|2021-05-07 11:29:10|12463.05|12463.05|12461.12|12461.12|12463.05|12463.05|12461.12|12461.12|0
1620386960000|2021-05-07 11:29:20|12461.92|12461.92|12462.36|12462.36|12462.36|12462.36|12461.92|12461.92|0
1620386970000|2021-05-07 11:29:30|12462.19|12462.19|12461.69|12461.69|12462.19|12462.19|12461.69|12461.69|0
1620386980000|2021-05-07 11:29:40|12461.26|12461.26|12461.26|12461.26|12461.26|12461.26|12461.26|12461.26|0
1620386990000|2021-05-07 11:29:50|12461.92|12461.92|12461.26|12461.26|12461.92|12461.92|12461.26|12461.26|0
1620387000000|2021-05-07 11:30:00|12461.59|12461.59|12461.08|12461.08|12461.59|12461.59|12461.08|12461.08|0
1620387010000|2021-05-07 11:30:10|12460.28|12460.28|12459.83|12459.83|12460.28|12460.28|12459.67|12459.67|0
1620387030000|2021-05-07 11:30:30|12459.67|12459.67|12459.5|12459.5|12459.67|12459.67|12459.5|12459.5|0
1620387040000|2021-05-07 11:30:40|12459.14|12459.14|12459.14|12459.14|12459.14|12459.14|12459.14|12459.14|0
1620387050000|2021-05-07 11:30:50|12458.7|12458.7|12459.06|12459.06|12459.06|12459.06|12458.7|12458.7|0
1620387060000|2021-05-07 11:31:00|12459.73|12459.73|12459.04|12459.04|12459.73|12459.73|12459.04|12459.04|0
1620387070000|2021-05-07 11:31:10|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|0
1620387090000|2021-05-07 11:31:30|12459.02|12459.02|12459.39|12459.39|12459.39|12459.39|12459.02|12459.02|0
1620387100000|2021-05-07 11:31:40|12459.06|12459.06|12458.69|12458.69|12459.06|12459.06|12458.56|12458.56|0
1620387110000|2021-05-07 11:31:50|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|0
1620387130000|2021-05-07 11:32:10|12459.18|12459.18|12458.86|12458.86|12459.18|12459.18|12458.86|12458.86|0
1620387140000|2021-05-07 11:32:20|12459.03|12459.03|12459.98|12459.98|12459.98|12459.98|12459.03|12459.03|0
1620387150000|2021-05-07 11:32:30|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|0
1620387160000|2021-05-07 11:32:40|12459.65|12459.65|12459.48|12459.48|12459.65|12459.65|12459.32|12459.32|0
1620387210000|2021-05-07 11:33:30|12459.05|12459.05|12459.05|12459.05|12459.05|12459.05|12459.05|12459.05|0
1620387230000|2021-05-07 11:33:50|12458.68|12458.68|12457.37|12457.37|12458.68|12458.68|12457.37|12457.37|0
1620387270000|2021-05-07 11:34:30|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|0
1620387280000|2021-05-07 11:34:40|12458.67|12458.67|12458.67|12458.67|12458.67|12458.67|12458.67|12458.67|0
1620387290000|2021-05-07 11:34:50|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|0
1620387300000|2021-05-07 11:35:00|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|0
1620387310000|2021-05-07 11:35:10|12459.12|12459.12|12459.45|12459.45|12459.62|12459.62|12459.12|12459.12|0
1620387320000|2021-05-07 11:35:20|12459.89|12459.89|12459.73|12459.73|12459.89|12459.89|12459.73|12459.73|0
1620387330000|2021-05-07 11:35:30|12460.03|12460.03|12460.03|12460.03|12460.03|12460.03|12460.03|12460.03|0
1620387350000|2021-05-07 11:35:50|12460.47|12460.47|12460.47|12460.47|12460.47|12460.47|12460.47|12460.47|0
1620387360000|2021-05-07 11:36:00|12460.57|12460.57|12460.87|12460.87|12460.87|12460.87|12460.57|12460.57|0
1620387370000|2021-05-07 11:36:10|12460.72|12460.72|12459.92|12459.92|12460.72|12460.72|12459.92|12459.92|0
1620387380000|2021-05-07 11:36:20|12460.72|12460.72|12461.52|12461.52|12461.52|12461.52|12460.72|12460.72|0
1620387400000|2021-05-07 11:36:40|12462.09|12462.09|12461.65|12461.65|12462.09|12462.09|12461.65|12461.65|0
1620387410000|2021-05-07 11:36:50|12461.84|12461.84|12461.52|12461.52|12461.84|12461.84|12461.52|12461.52|0
1620387420000|2021-05-07 11:37:00|12461.99|12461.99|12461.52|12461.52|12461.99|12461.99|12461.52|12461.52|0
1620387430000|2021-05-07 11:37:10|12461.99|12461.99|12461.99|12461.99|12461.99|12461.99|12461.99|12461.99|0
1620387460000|2021-05-07 11:37:40|12461.18|12461.18|12461.99|12461.99|12461.99|12461.99|12461.18|12461.18|0
1620387480000|2021-05-07 11:38:00|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|0
1620387500000|2021-05-07 11:38:20|12461.72|12461.72|12461.72|12461.72|12461.72|12461.72|12461.72|12461.72|0
1620387520000|2021-05-07 11:38:40|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|0
1620387530000|2021-05-07 11:38:50|12461.26|12461.26|12460.94|12460.94|12461.26|12461.26|12460.94|12460.94|0
1620387570000|2021-05-07 11:39:30|12460|12460|12461.41|12461.41|12461.41|12461.41|12460|12460|0
1620387580000|2021-05-07 11:39:40|12461.22|12461.22|12461.69|12461.69|12461.69|12461.69|12461.22|12461.22|0
1620387590000|2021-05-07 11:39:50|12461.5|12461.5|12462.31|12462.31|12462.31|12462.31|12461.19|12461.19|0
1620387610000|2021-05-07 11:40:10|12462.5|12462.5|12462.5|12462.5|12462.5|12462.5|12462.5|12462.5|0
1620387620000|2021-05-07 11:40:20|12462.34|12462.34|12463.07|12463.07|12463.07|12463.07|12462.34|12462.34|0
1620387640000|2021-05-07 11:40:40|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|0
1620387650000|2021-05-07 11:40:50|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|0
1620387660000|2021-05-07 11:41:00|12464.16|12464.16|12464.62|12464.62|12464.62|12464.62|12464.16|12464.16|0
1620387670000|2021-05-07 11:41:10|12464.29|12464.29|12464.74|12464.74|12464.74|12464.74|12464.29|12464.29|0
1620387690000|2021-05-07 11:41:30|12464.9|12464.9|12465.07|12465.07|12465.07|12465.07|12464.9|12464.9|0
1620387700000|2021-05-07 11:41:40|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|0
1620387710000|2021-05-07 11:41:50|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|0
1620387720000|2021-05-07 11:42:00|12465.32|12465.32|12465.4|12465.4|12465.99|12465.99|12465.32|12465.32|0
1620387730000|2021-05-07 11:42:10|12465.73|12465.73|12464.12|12464.12|12465.73|12465.73|12464.12|12464.12|0
1620387750000|2021-05-07 11:42:30|12463.32|12463.32|12463.32|12463.32|12463.32|12463.32|12463.32|12463.32|0
1620387770000|2021-05-07 11:42:50|12463.49|12463.49|12463.32|12463.32|12463.49|12463.49|12463.32|12463.32|0
1620387780000|2021-05-07 11:43:00|12464.12|12464.12|12463.86|12463.86|12464.12|12464.12|12463.86|12463.86|0
1620387800000|2021-05-07 11:43:20|12464.74|12464.74|12464.74|12464.74|12464.74|12464.74|12464.3|12464.3|0
1620387810000|2021-05-07 11:43:30|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|0
1620387820000|2021-05-07 11:43:40|12463.97|12463.97|12464.93|12464.93|12464.93|12464.93|12463.97|12463.97|0
1620387830000|2021-05-07 11:43:50|12466.53|12466.53|12466.2|12466.2|12466.53|12466.53|12465.88|12465.88|0
1620387840000|2021-05-07 11:44:00|12465.76|12465.76|12466.39|12466.39|12466.39|12466.39|12465.76|12465.76|0
1620387870000|2021-05-07 11:44:30|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|0
1620387880000|2021-05-07 11:44:40|12466.27|12466.27|12465.96|12465.96|12466.27|12466.27|12465.96|12465.96|0
1620387890000|2021-05-07 11:44:50|12465.65|12465.65|12464.63|12464.63|12465.65|12465.65|12464.63|12464.63|0
1620387900000|2021-05-07 11:45:00|12464.97|12464.97|12465.91|12465.91|12465.91|12465.91|12464.97|12464.97|0
1620387910000|2021-05-07 11:45:10|12466.63|12466.63|12466.78|12466.78|12466.78|12466.78|12466.63|12466.63|0
1620387920000|2021-05-07 11:45:20|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|0
1620387950000|2021-05-07 11:45:50|12466.04|12466.04|12466.04|12466.04|12466.04|12466.04|12466.04|12466.04|0
1620387970000|2021-05-07 11:46:10|12465.96|12465.96|12465.29|12465.29|12465.96|12465.96|12465.29|12465.29|0
1620387990000|2021-05-07 11:46:30|12465.74|12465.74|12466.54|12466.54|12466.54|12466.54|12465.74|12465.74|0
1620388000000|2021-05-07 11:46:40|12466.98|12466.98|12466.79|12466.79|12467.23|12467.23|12466.79|12466.79|0
1620388030000|2021-05-07 11:47:10|12466.6|12466.6|12466.92|12466.92|12466.92|12466.92|12466.6|12466.6|0
1620388050000|2021-05-07 11:47:30|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|0
1620388060000|2021-05-07 11:47:40|12466.36|12466.36|12466.36|12466.36|12466.36|12466.36|12466.36|12466.36|0
1620388070000|2021-05-07 11:47:50|12465.86|12465.86|12466.36|12466.36|12466.36|12466.36|12465.53|12465.53|0
1620388080000|2021-05-07 11:48:00|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|0
1620388090000|2021-05-07 11:48:10|12465.76|12465.76|12466|12466|12466|12466|12465.76|12465.76|0
1620388100000|2021-05-07 11:48:20|12465.83|12465.83|12466.17|12466.17|12466.17|12466.17|12465.83|12465.83|0
1620388110000|2021-05-07 11:48:30|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|0
1620388130000|2021-05-07 11:48:50|12466.17|12466.17|12466.85|12466.85|12466.85|12466.85|12466.17|12466.17|0
1620388140000|2021-05-07 11:49:00|12466.4|12466.4|12465.96|12465.96|12466.4|12466.4|12465.96|12465.96|0
1620388160000|2021-05-07 11:49:20|12466.12|12466.12|12466.29|12466.29|12466.46|12466.46|12466.12|12466.12|0
1620388170000|2021-05-07 11:49:30|12466.73|12466.73|12466.11|12466.11|12466.73|12466.73|12466.11|12466.11|0
1620388200000|2021-05-07 11:50:00|12465.87|12465.87|12466.72|12466.72|12466.87|12466.87|12465.87|12465.87|0
1620388210000|2021-05-07 11:50:10|12466.64|12466.64|12466.64|12466.64|12466.64|12466.64|12466.64|12466.64|0
1620388220000|2021-05-07 11:50:20|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|0
1620388240000|2021-05-07 11:50:40|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|0
1620388260000|2021-05-07 11:51:00|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|0
1620388270000|2021-05-07 11:51:10|12465.68|12465.68|12466.14|12466.14|12466.14|12466.14|12465.68|12465.68|0
1620388280000|2021-05-07 11:51:20|12465.81|12465.81|12465.64|12465.64|12465.81|12465.81|12465.55|12465.55|0
1620388290000|2021-05-07 11:51:30|12465.28|12465.28|12465.64|12465.64|12465.64|12465.64|12465.28|12465.28|0
1620388300000|2021-05-07 11:51:40|12465.98|12465.98|12465.82|12465.82|12465.98|12465.98|12465.82|12465.82|0
1620388310000|2021-05-07 11:51:50|12465.65|12465.65|12465.65|12465.65|12465.65|12465.65|12465.65|12465.65|0
1620388320000|2021-05-07 11:52:00|12465.01|12465.01|12465.33|12465.33|12465.33|12465.33|12465.01|12465.01|0
1620388330000|2021-05-07 11:52:10|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|0
1620388340000|2021-05-07 11:52:20|12466.5|12466.5|12466.05|12466.05|12466.5|12466.5|12466.05|12466.05|0
1620388350000|2021-05-07 11:52:30|12466.17|12466.17|12465.54|12465.54|12466.17|12466.17|12465.54|12465.54|0
1620388360000|2021-05-07 11:52:40|12465.66|12465.66|12465.78|12465.78|12465.78|12465.78|12465.66|12465.66|0
1620388370000|2021-05-07 11:52:50|12466.58|12466.58|12467.11|12467.11|12467.11|12467.11|12466.58|12466.58|0
1620388380000|2021-05-07 11:53:00|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|0
1620388410000|2021-05-07 11:53:30|12466.91|12466.91|12467.23|12467.23|12467.23|12467.23|12466.91|12466.91|0
1620388450000|2021-05-07 11:54:10|12468.12|12468.12|12468.57|12468.57|12468.57|12468.57|12468.12|12468.12|0
1620388460000|2021-05-07 11:54:20|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|0
1620388470000|2021-05-07 11:54:30|12468.33|12468.33|12468.33|12468.33|12468.33|12468.33|12468.25|12468.25|0
1620388480000|2021-05-07 11:54:40|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|0
1620388490000|2021-05-07 11:54:50|12468.81|12468.81|12468.88|12468.88|12468.88|12468.88|12468.81|12468.81|0
1620388500000|2021-05-07 11:55:00|12469.17|12469.17|12469.32|12469.32|12469.32|12469.32|12469.17|12469.17|0
1620388510000|2021-05-07 11:55:10|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|0
1620388540000|2021-05-07 11:55:40|12468.87|12468.87|12468.81|12468.81|12469.12|12469.12|12468.81|12468.81|0
1620388550000|2021-05-07 11:55:50|12468.96|12468.96|12468.96|12468.96|12468.96|12468.96|12468.96|12468.96|0
1620388560000|2021-05-07 11:56:00|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|0
1620388570000|2021-05-07 11:56:10|12468.33|12468.33|12468.57|12468.57|12468.57|12468.57|12468.33|12468.33|0
1620388580000|2021-05-07 11:56:20|12468.28|12468.28|12469.09|12469.09|12469.09|12469.09|12468.28|12468.28|0
1620388590000|2021-05-07 11:56:30|12468.94|12468.94|12468.05|12468.05|12468.94|12468.94|12468.05|12468.05|0
1620388600000|2021-05-07 11:56:40|12468.27|12468.27|12467.99|12467.99|12468.27|12468.27|12467.83|12467.83|0
1620388610000|2021-05-07 11:56:50|12468.43|12468.43|12467.31|12467.31|12468.43|12468.43|12467.19|12467.19|0
1620388620000|2021-05-07 11:57:00|12466.87|12466.87|12467.68|12467.68|12467.68|12467.68|12466.87|12466.87|0
1620388640000|2021-05-07 11:57:20|12467.59|12467.59|12467.11|12467.11|12467.59|12467.59|12467.11|12467.11|0
1620388650000|2021-05-07 11:57:30|12466.92|12466.92|12467.3|12467.3|12467.3|12467.3|12466.73|12466.73|0
1620388660000|2021-05-07 11:57:40|12466.66|12466.66|12465.63|12465.63|12466.66|12466.66|12465.63|12465.63|0
1620388670000|2021-05-07 11:57:50|12466.07|12466.07|12465.63|12465.63|12466.07|12466.07|12465.63|12465.63|0
1620388680000|2021-05-07 11:58:00|12465.46|12465.46|12465.27|12465.27|12465.46|12465.46|12465.27|12465.27|0
1620388690000|2021-05-07 11:58:10|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|0
1620388700000|2021-05-07 11:58:20|12465.26|12465.26|12465.13|12465.13|12467.01|12467.01|12464.76|12464.76|0
1620388730000|2021-05-07 11:58:50|12464.32|12464.32|12464.32|12464.32|12464.32|12464.32|12464.32|12464.32|0
1620388740000|2021-05-07 11:59:00|12465.13|12465.13|12466.46|12466.46|12466.59|12466.59|12464.81|12464.81|0
1620388750000|2021-05-07 11:59:10|12466.59|12466.59|12466.91|12466.91|12467.23|12467.23|12466.59|12466.59|0
1620388760000|2021-05-07 11:59:20|12466.55|12466.55|12466.19|12466.19|12466.55|12466.55|12466.19|12466.19|0
1620388780000|2021-05-07 11:59:40|12465.81|12465.81|12465.81|12465.81|12465.81|12465.81|12465.81|12465.81|0
1620388790000|2021-05-07 11:59:50|12465.01|12465.01|12465.01|12465.01|12465.01|12465.01|12465.01|12465.01|0
1620388800000|2021-05-07 12:00:00|12464.86|12464.86|12464.5|12464.5|12464.88|12464.88|12464.5|12464.5|0
1620388810000|2021-05-07 12:00:10|12464.82|12464.82|12464.19|12464.19|12464.82|12464.82|12464.19|12464.19|0
1620388820000|2021-05-07 12:00:20|12464.36|12464.36|12464.36|12464.36|12464.36|12464.36|12464.19|12464.19|0
1620388830000|2021-05-07 12:00:30|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|0
1620388840000|2021-05-07 12:00:40|12464.71|12464.71|12465.01|12465.01|12465.01|12465.01|12464.4|12464.4|0
1620388850000|2021-05-07 12:00:50|12465.33|12465.33|12465.02|12465.02|12465.33|12465.33|12465.02|12465.02|0
1620388860000|2021-05-07 12:01:00|12465.34|12465.34|12465.05|12465.05|12465.34|12465.34|12465.05|12465.05|0
1620388870000|2021-05-07 12:01:10|12464.69|12464.69|12464.58|12464.58|12464.69|12464.69|12464.58|12464.58|0
1620388880000|2021-05-07 12:01:20|12465.06|12465.06|12464.96|12464.96|12465.32|12465.32|12464.96|12464.96|0
1620388890000|2021-05-07 12:01:30|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|0
1620388910000|2021-05-07 12:01:50|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|0
1620388930000|2021-05-07 12:02:10|12465.07|12465.07|12465.14|12465.14|12465.14|12465.14|12465.07|12465.07|0
1620388940000|2021-05-07 12:02:20|12464.94|12464.94|12465.6|12465.6|12466.05|12466.05|12464.94|12464.94|0
1620388950000|2021-05-07 12:02:30|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|0
1620388970000|2021-05-07 12:02:50|12465.32|12465.32|12465.18|12465.18|12465.32|12465.32|12465.18|12465.18|0
1620388980000|2021-05-07 12:03:00|12465.07|12465.07|12464.27|12464.27|12465.07|12465.07|12464.27|12464.27|0
1620389000000|2021-05-07 12:03:20|12465.07|12465.07|12464.44|12464.44|12465.07|12465.07|12464.44|12464.44|0
1620389010000|2021-05-07 12:03:30|12463.63|12463.63|12463.7|12463.7|12463.7|12463.7|12463.63|12463.63|0
1620389020000|2021-05-07 12:03:40|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|0
1620389030000|2021-05-07 12:03:50|12462.81|12462.81|12462.26|12462.26|12462.81|12462.81|12462.15|12462.15|0
1620389040000|2021-05-07 12:04:00|12462.43|12462.43|12462.32|12462.32|12462.43|12462.43|12462.32|12462.32|0
1620389060000|2021-05-07 12:04:20|12462.17|12462.17|12462.25|12462.25|12462.25|12462.25|12462.17|12462.17|0
1620389080000|2021-05-07 12:04:40|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|0
1620389090000|2021-05-07 12:04:50|12462.25|12462.25|12460.81|12460.81|12462.25|12462.25|12460.81|12460.81|0
1620389100000|2021-05-07 12:05:00|12460.91|12460.91|12461.08|12461.08|12461.08|12461.08|12460.91|12460.91|0
1620389110000|2021-05-07 12:05:10|12460.88|12460.88|12460.6|12460.6|12460.88|12460.88|12460.6|12460.6|0
1620389120000|2021-05-07 12:05:20|12460.46|12460.46|12459.85|12459.85|12460.46|12460.46|12459.85|12459.85|0
1620389130000|2021-05-07 12:05:30|12459.54|12459.54|12458.63|12458.63|12459.54|12459.54|12458.6|12458.6|0
1620389150000|2021-05-07 12:05:50|12458.19|12458.19|12458.32|12458.32|12458.32|12458.32|12458.19|12458.19|0
1620389160000|2021-05-07 12:06:00|12458.47|12458.47|12458.47|12458.47|12458.47|12458.47|12458.47|12458.47|0
1620389170000|2021-05-07 12:06:10|12458.2|12458.2|12458.53|12458.53|12458.53|12458.53|12458.2|12458.2|0
1620389180000|2021-05-07 12:06:20|12458.97|12458.97|12459.85|12459.85|12459.85|12459.85|12458.97|12458.97|0
1620389190000|2021-05-07 12:06:30|12458.97|12458.97|12459.85|12459.85|12459.85|12459.85|12458.97|12458.97|0
1620389200000|2021-05-07 12:06:40|12459.77|12459.77|12459.56|12459.56|12459.77|12459.77|12459.56|12459.56|0
1620389210000|2021-05-07 12:06:50|12460|12460|12461.18|12461.18|12461.18|12461.18|12460|12460|0
1620389220000|2021-05-07 12:07:00|12461.55|12461.55|12461.55|12461.55|12461.55|12461.55|12461.55|12461.55|0
1620389230000|2021-05-07 12:07:10|12461.8|12461.8|12462.3|12462.3|12462.3|12462.3|12461.8|12461.8|0
1620389240000|2021-05-07 12:07:20|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|0
1620389250000|2021-05-07 12:07:30|12462.77|12462.77|12461.97|12461.97|12462.77|12462.77|12461.97|12461.97|0
1620389260000|2021-05-07 12:07:40|12462.34|12462.34|12463.01|12463.01|12463.01|12463.01|12462.34|12462.34|0
1620389270000|2021-05-07 12:07:50|12462.81|12462.81|12461.7|12461.7|12462.81|12462.81|12461.4|12461.4|0
1620389280000|2021-05-07 12:08:00|12462.34|12462.34|12462.66|12462.66|12463.1|12463.1|12462.34|12462.34|0
1620389300000|2021-05-07 12:08:20|12463.46|12463.46|12463.46|12463.46|12463.46|12463.46|12463.46|12463.46|0
1620389310000|2021-05-07 12:08:30|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|0
1620389320000|2021-05-07 12:08:40|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|0
1620389340000|2021-05-07 12:09:00|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|0
1620389350000|2021-05-07 12:09:10|12462.81|12462.81|12462.81|12462.81|12462.81|12462.81|12462.81|12462.81|0
1620389360000|2021-05-07 12:09:20|12462.96|12462.96|12462.96|12462.96|12462.96|12462.96|12462.96|12462.96|0
1620389380000|2021-05-07 12:09:40|12462.52|12462.52|12463.83|12463.83|12463.83|12463.83|12462.52|12462.52|0
1620389390000|2021-05-07 12:09:50|12464.27|12464.27|12464.42|12464.42|12464.42|12464.42|12464.27|12464.27|0
1620389400000|2021-05-07 12:10:00|12464.57|12464.57|12464.29|12464.29|12464.57|12464.57|12463.49|12463.49|0
1620389410000|2021-05-07 12:10:10|12464.14|12464.14|12463.99|12463.99|12464.14|12464.14|12463.99|12463.99|0
1620389420000|2021-05-07 12:10:20|12463.77|12463.77|12463.19|12463.19|12463.77|12463.77|12462.89|12462.89|0
1620389430000|2021-05-07 12:10:30|12463.02|12463.02|12463.13|12463.13|12463.24|12463.24|12463.02|12463.02|0
1620389440000|2021-05-07 12:10:40|12462.81|12462.81|12463.33|12463.33|12463.33|12463.33|12462.81|12462.81|0
1620389450000|2021-05-07 12:10:50|12463.19|12463.19|12463.19|12463.19|12463.19|12463.19|12463.19|12463.19|0
1620389460000|2021-05-07 12:11:00|12462.82|12462.82|12462.82|12462.82|12462.82|12462.82|12462.82|12462.82|0
1620389520000|2021-05-07 12:12:00|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|0
1620389530000|2021-05-07 12:12:10|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|12459.74|12459.74|0
1620389550000|2021-05-07 12:12:30|12460.84|12460.84|12461.16|12461.16|12461.16|12461.16|12460.84|12460.84|0
1620389560000|2021-05-07 12:12:40|12460.84|12460.84|12460.3|12460.3|12460.84|12460.84|12460.3|12460.3|0
1620389570000|2021-05-07 12:12:50|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|0
1620389580000|2021-05-07 12:13:00|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|0
1620389600000|2021-05-07 12:13:20|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|0
1620389610000|2021-05-07 12:13:30|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|0
1620389630000|2021-05-07 12:13:50|12459.69|12459.69|12459.69|12459.69|12459.69|12459.69|12459.69|12459.69|0
1620389640000|2021-05-07 12:14:00|12459.24|12459.24|12458.8|12458.8|12459.24|12459.24|12458.8|12458.8|0
1620389670000|2021-05-07 12:14:30|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|0
1620389700000|2021-05-07 12:15:00|12458.92|12458.92|12457.67|12457.67|12458.92|12458.92|12457.67|12457.67|0
1620389710000|2021-05-07 12:15:10|12457.35|12457.35|12457.18|12457.18|12457.35|12457.35|12457.18|12457.18|0
1620389720000|2021-05-07 12:15:20|12457.07|12457.07|12456.74|12456.74|12457.07|12457.07|12456.74|12456.74|0
1620389730000|2021-05-07 12:15:30|12456.3|12456.3|12456.74|12456.74|12456.74|12456.74|12456.3|12456.3|0
1620389790000|2021-05-07 12:16:30|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|0
1620389800000|2021-05-07 12:16:40|12456.74|12456.74|12456.3|12456.3|12456.74|12456.74|12456.3|12456.3|0
1620389820000|2021-05-07 12:17:00|12455.94|12455.94|12455.62|12455.62|12455.94|12455.94|12455.62|12455.62|0
1620389830000|2021-05-07 12:17:10|12456.42|12456.42|12455.62|12455.62|12456.42|12456.42|12455.62|12455.62|0
1620389850000|2021-05-07 12:17:30|12455.94|12455.94|12456.1|12456.1|12456.1|12456.1|12455.94|12455.94|0
1620389860000|2021-05-07 12:17:40|12455.92|12455.92|12454.56|12454.56|12456.09|12456.09|12454.56|12454.56|0
1620389870000|2021-05-07 12:17:50|12454.12|12454.12|12453.54|12453.54|12454.12|12454.12|12453.39|12453.39|0
1620389880000|2021-05-07 12:18:00|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|0
1620389890000|2021-05-07 12:18:10|12453.93|12453.93|12453.72|12453.72|12454.29|12454.29|12453.72|12453.72|0
1620389900000|2021-05-07 12:18:20|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|0
1620389910000|2021-05-07 12:18:30|12454.59|12454.59|12454.59|12454.59|12454.59|12454.59|12454.59|12454.59|0
1620389930000|2021-05-07 12:18:50|12455.53|12455.53|12456|12456|12456|12456|12455.53|12455.53|0
1620389960000|2021-05-07 12:19:20|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|0
1620389970000|2021-05-07 12:19:30|12455.66|12455.66|12455.32|12455.32|12455.68|12455.68|12455.32|12455.32|0
1620390000000|2021-05-07 12:20:00|12455.43|12455.43|12454.84|12454.84|12455.54|12455.54|12454.84|12454.84|0
1620390010000|2021-05-07 12:20:10|12454.54|12454.54|12454.34|12454.34|12454.54|12454.54|12454.34|12454.34|0
1620390050000|2021-05-07 12:20:50|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|0
1620390070000|2021-05-07 12:21:10|12453.46|12453.46|12453.46|12453.46|12453.46|12453.46|12453.46|12453.46|0
1620390110000|2021-05-07 12:21:50|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|0
1620390120000|2021-05-07 12:22:00|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|0
1620390140000|2021-05-07 12:22:20|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|0
1620390150000|2021-05-07 12:22:30|12453.92|12453.92|12453.77|12453.77|12453.92|12453.92|12453.77|12453.77|0
1620390170000|2021-05-07 12:22:50|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|0
1620390180000|2021-05-07 12:23:00|12454.41|12454.41|12455.07|12455.07|12455.07|12455.07|12454.24|12454.24|0
1620390190000|2021-05-07 12:23:10|12455.24|12455.24|12455.57|12455.57|12455.57|12455.57|12455.24|12455.24|0
1620390200000|2021-05-07 12:23:20|12455.24|12455.24|12455.4|12455.4|12455.4|12455.4|12455.24|12455.24|0
1620390210000|2021-05-07 12:23:30|12455.1|12455.1|12455.9|12455.9|12455.9|12455.9|12455.1|12455.1|0
1620390220000|2021-05-07 12:23:40|12455.73|12455.73|12455.57|12455.57|12455.73|12455.73|12455.57|12455.57|0
1620390230000|2021-05-07 12:23:50|12455.9|12455.9|12455.9|12455.9|12455.9|12455.9|12455.9|12455.9|0
1620390240000|2021-05-07 12:24:00|12455.57|12455.57|12455.07|12455.07|12455.57|12455.57|12455.07|12455.07|0
1620390250000|2021-05-07 12:24:10|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|0
1620390260000|2021-05-07 12:24:20|12455.24|12455.24|12454.44|12454.44|12455.24|12455.24|12454.44|12454.44|0
1620390270000|2021-05-07 12:24:30|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|0
1620390300000|2021-05-07 12:25:00|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|0
1620390310000|2021-05-07 12:25:10|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|0
1620390340000|2021-05-07 12:25:40|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|0
1620390350000|2021-05-07 12:25:50|12453.76|12453.76|12454.08|12454.08|12454.08|12454.08|12453.76|12453.76|0
1620390360000|2021-05-07 12:26:00|12454.51|12454.51|12454.21|12454.21|12454.51|12454.51|12454.21|12454.21|0
1620390370000|2021-05-07 12:26:10|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|0
1620390380000|2021-05-07 12:26:20|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|0
1620390390000|2021-05-07 12:26:30|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|0
1620390420000|2021-05-07 12:27:00|12453.09|12453.09|12452.9|12452.9|12453.29|12453.29|12452.9|12452.9|0
1620390430000|2021-05-07 12:27:10|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|0
1620390440000|2021-05-07 12:27:20|12452.14|12452.14|12451.78|12451.78|12452.14|12452.14|12451.78|12451.78|0
1620390450000|2021-05-07 12:27:30|12451.66|12451.66|12451.36|12451.36|12451.66|12451.66|12451.36|12451.36|0
1620390460000|2021-05-07 12:27:40|12451.66|12451.66|12450.38|12450.38|12451.66|12451.66|12450.38|12450.38|0
1620390470000|2021-05-07 12:27:50|12450.32|12450.32|12450.97|12450.97|12450.97|12450.97|12450.32|12450.32|0
1620390480000|2021-05-07 12:28:00|12451.4|12451.4|12451.51|12451.51|12451.84|12451.84|12451.4|12451.4|0
1620390490000|2021-05-07 12:28:10|12451.66|12451.66|12451.22|12451.22|12451.66|12451.66|12451.22|12451.22|0
1620390500000|2021-05-07 12:28:20|12451.58|12451.58|12451.87|12451.87|12451.87|12451.87|12451.58|12451.58|0
1620390510000|2021-05-07 12:28:30|12452.02|12452.02|12452.02|12452.02|12452.02|12452.02|12452.02|12452.02|0
1620390520000|2021-05-07 12:28:40|12452.13|12452.13|12452.24|12452.24|12452.24|12452.24|12452.13|12452.13|0
1620390530000|2021-05-07 12:28:50|12451.88|12451.88|12452.35|12452.35|12452.35|12452.35|12451.88|12451.88|0
1620390540000|2021-05-07 12:29:00|12452.2|12452.2|12453.21|12453.21|12454.67|12454.67|12452.2|12452.2|0
1620390550000|2021-05-07 12:29:10|12453.15|12453.15|12453.29|12453.29|12453.29|12453.29|12453.15|12453.15|0
1620390560000|2021-05-07 12:29:20|12453.12|12453.12|12453.43|12453.43|12453.43|12453.43|12452.96|12452.96|0
1620390570000|2021-05-07 12:29:30|12453.26|12453.26|12453.29|12453.29|12453.53|12453.53|12452.73|12452.73|0
1620390580000|2021-05-07 12:29:40|12453.44|12453.44|12454.68|12454.68|12454.68|12454.68|12453.1|12453.1|0
1620390590000|2021-05-07 12:29:50|12454.53|12454.53|12454.03|12454.03|12455.93|12455.93|12454.03|12454.03|0
1620390600000|2021-05-07 12:30:00|12453.92|12453.92|12444.2|12444.2|12453.92|12453.92|12444.2|12444.2|0
1620390610000|2021-05-07 12:30:10|12443.21|12443.21|12435.94|12435.94|12443.21|12443.21|12435.22|12435.22|0
1620390620000|2021-05-07 12:30:20|12435.11|12435.11|12436.82|12436.82|12436.93|12436.93|12435.11|12435.11|0
1620390640000|2021-05-07 12:30:40|12436.57|12436.57|12436.1|12436.1|12436.57|12436.57|12435.34|12435.34|0
1620390650000|2021-05-07 12:30:50|12435.95|12435.95|12432.52|12432.52|12435.95|12435.95|12432.37|12432.37|0
1620390660000|2021-05-07 12:31:00|12432.72|12432.72|12434.24|12434.24|12434.43|12434.43|12432.72|12432.72|0
1620390670000|2021-05-07 12:31:10|12433.9|12433.9|12434.21|12434.21|12434.21|12434.21|12433.9|12433.9|0
1620390680000|2021-05-07 12:31:20|12434.04|12434.04|12433.72|12433.72|12434.55|12434.55|12433.72|12433.72|0
1620390700000|2021-05-07 12:31:40|12433.84|12433.84|12433.84|12433.84|12433.84|12433.84|12433.84|12433.84|0
1620390710000|2021-05-07 12:31:50|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|0
1620390720000|2021-05-07 12:32:00|12434.47|12434.47|12435.07|12435.07|12435.44|12435.44|12434.47|12434.47|0
1620390730000|2021-05-07 12:32:10|12434.88|12434.88|12433.68|12433.68|12434.88|12434.88|12433.68|12433.68|0
1620390740000|2021-05-07 12:32:20|12433.47|12433.47|12430.79|12430.79|12433.47|12433.47|12430.32|12430.32|0
1620390750000|2021-05-07 12:32:30|12430.98|12430.98|12432.78|12432.78|12433.5|12433.5|12430.98|12430.98|0
1620390760000|2021-05-07 12:32:40|12432.34|12432.34|12429.74|12429.74|12432.34|12432.34|12429.74|12429.74|0
1620390770000|2021-05-07 12:32:50|12430.06|12430.06|12427.95|12427.95|12430.06|12430.06|12427.95|12427.95|0
1620390780000|2021-05-07 12:33:00|12428.11|12428.11|12428.09|12428.09|12428.11|12428.11|12427.72|12427.72|0
1620390790000|2021-05-07 12:33:10|12426.56|12426.56|12423.31|12423.31|12426.56|12426.56|12423.31|12423.31|0
1620390800000|2021-05-07 12:33:20|12422.84|12422.84|12421.77|12421.77|12422.84|12422.84|12421.77|12421.77|0
1620390810000|2021-05-07 12:33:30|12421.62|12421.62|12415.18|12415.18|12421.86|12421.86|12415.18|12415.18|0
1620390820000|2021-05-07 12:33:40|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|0
1620390840000|2021-05-07 12:34:00|12415.53|12415.53|12416.78|12416.78|12416.78|12416.78|12415.53|12415.53|0
1620390850000|2021-05-07 12:34:10|12417.24|12417.24|12417.9|12417.9|12418.57|12418.57|12417.24|12417.24|0
1620390860000|2021-05-07 12:34:20|12417.71|12417.71|12420.36|12420.36|12420.36|12420.36|12417.71|12417.71|0
1620390870000|2021-05-07 12:34:30|12420.66|12420.66|12421.65|12421.65|12421.65|12421.65|12420.66|12420.66|0
1620390880000|2021-05-07 12:34:40|12421.73|12421.73|12422.04|12422.04|12422.04|12422.04|12421.73|12421.73|0
1620390890000|2021-05-07 12:34:50|12422.84|12422.84|12422.08|12422.08|12422.96|12422.96|12422.08|12422.08|0
1620390900000|2021-05-07 12:35:00|12421.61|12421.61|12422.12|12422.12|12422.12|12422.12|12421.61|12421.61|0
1620390910000|2021-05-07 12:35:10|12421.8|12421.8|12422.53|12422.53|12422.53|12422.53|12421.49|12421.49|0
1620390920000|2021-05-07 12:35:20|12422.83|12422.83|12423.89|12423.89|12424.11|12424.11|12422.83|12422.83|0
1620390930000|2021-05-07 12:35:30|12424.36|12424.36|12426.65|12426.65|12426.65|12426.65|12424.36|12424.36|0
1620390940000|2021-05-07 12:35:40|12428.18|12428.18|12429.03|12429.03|12429.35|12429.35|12428.18|12428.18|0
1620390950000|2021-05-07 12:35:50|12429.5|12429.5|12429.5|12429.5|12429.5|12429.5|12429.5|12429.5|0
1620390960000|2021-05-07 12:36:00|12429.82|12429.82|12431.56|12431.56|12431.56|12431.56|12429.82|12429.82|0
1620390980000|2021-05-07 12:36:20|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|0
1620390990000|2021-05-07 12:36:30|12431.69|12431.69|12431.86|12431.86|12431.86|12431.86|12431.69|12431.69|0
1620391000000|2021-05-07 12:36:40|12431.73|12431.73|12433.69|12433.69|12433.69|12433.69|12431.73|12431.73|0
1620391010000|2021-05-07 12:36:50|12436.1|12436.1|12439.56|12439.56|12439.64|12439.64|12436.1|12436.1|0
1620391020000|2021-05-07 12:37:00|12439.72|12439.72|12439.72|12439.72|12439.72|12439.72|12439.72|12439.72|0
1620391030000|2021-05-07 12:37:10|12439.91|12439.91|12440.1|12440.1|12440.1|12440.1|12439.91|12439.91|0
1620391040000|2021-05-07 12:37:20|12441.88|12441.88|12441.88|12441.88|12441.88|12441.88|12441.88|12441.88|0
1620391060000|2021-05-07 12:37:40|12441.24|12441.24|12441.24|12441.24|12441.24|12441.24|12441.24|12441.24|0
1620391070000|2021-05-07 12:37:50|12442.05|12442.05|12444.62|12444.62|12444.72|12444.72|12442.05|12442.05|0
1620391080000|2021-05-07 12:38:00|12444.54|12444.54|12443.9|12443.9|12444.54|12444.54|12443.9|12443.9|0
1620391090000|2021-05-07 12:38:10|12444.2|12444.2|12445.03|12445.03|12445.03|12445.03|12444.03|12444.03|0
1620391100000|2021-05-07 12:38:20|12445.67|12445.67|12448.64|12448.64|12448.64|12448.64|12445.67|12445.67|0
1620391110000|2021-05-07 12:38:30|12448.2|12448.2|12450.19|12450.19|12450.65|12450.65|12448.2|12448.2|0
1620391120000|2021-05-07 12:38:40|12450.33|12450.33|12449.97|12449.97|12450.33|12450.33|12449.97|12449.97|0
1620391130000|2021-05-07 12:38:50|12449.87|12449.87|12449.07|12449.07|12449.87|12449.87|12449.07|12449.07|0
1620391150000|2021-05-07 12:39:10|12448.18|12448.18|12447.42|12447.42|12448.18|12448.18|12447.42|12447.42|0
1620391160000|2021-05-07 12:39:20|12446.62|12446.62|12446.49|12446.49|12446.62|12446.62|12446.42|12446.42|0
1620391170000|2021-05-07 12:39:30|12446.64|12446.64|12442.95|12442.95|12446.64|12446.64|12442.95|12442.95|0
1620391180000|2021-05-07 12:39:40|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|0
1620391190000|2021-05-07 12:39:50|12442|12442|12439.34|12439.34|12442|12442|12439.34|12439.34|0
1620391200000|2021-05-07 12:40:00|12439.02|12439.02|12439.02|12439.02|12439.02|12439.02|12439.02|12439.02|0
1620391210000|2021-05-07 12:40:10|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|0
1620391220000|2021-05-07 12:40:20|12437.72|12437.72|12435.1|12435.1|12437.72|12437.72|12435.1|12435.1|0
1620391230000|2021-05-07 12:40:30|12435.32|12435.32|12433.69|12433.69|12435.32|12435.32|12433.69|12433.69|0
1620391240000|2021-05-07 12:40:40|12433.56|12433.56|12434.08|12434.08|12434.08|12434.08|12433.36|12433.36|0
1620391250000|2021-05-07 12:40:50|12433.79|12433.79|12433.48|12433.48|12433.79|12433.79|12433.48|12433.48|0
1620391260000|2021-05-07 12:41:00|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|0
1620391270000|2021-05-07 12:41:10|12434.27|12434.27|12435.98|12435.98|12436.1|12436.1|12434.27|12434.27|0
1620391280000|2021-05-07 12:41:20|12436.1|12436.1|12436.01|12436.01|12436.1|12436.1|12435.89|12435.89|0
1620391290000|2021-05-07 12:41:30|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|0
1620391300000|2021-05-07 12:41:40|12435.71|12435.71|12435.71|12435.71|12435.71|12435.71|12435.39|12435.39|0
1620391310000|2021-05-07 12:41:50|12436.08|12436.08|12435.14|12435.14|12436.08|12436.08|12435.14|12435.14|0
1620391320000|2021-05-07 12:42:00|12435.33|12435.33|12435.4|12435.4|12435.4|12435.4|12434.95|12434.95|0
1620391330000|2021-05-07 12:42:10|12434.52|12434.52|12434.93|12434.93|12435.4|12435.4|12434.52|12434.52|0
1620391350000|2021-05-07 12:42:30|12434.13|12434.13|12433.48|12433.48|12434.13|12434.13|12433.48|12433.48|0
1620391360000|2021-05-07 12:42:40|12433.55|12433.55|12433.55|12433.55|12433.55|12433.55|12433.55|12433.55|0
1620391370000|2021-05-07 12:42:50|12433.28|12433.28|12432.41|12432.41|12433.28|12433.28|12432.41|12432.41|0
1620391380000|2021-05-07 12:43:00|12432.21|12432.21|12432.44|12432.44|12432.44|12432.44|12432.21|12432.21|0
1620391390000|2021-05-07 12:43:10|12432.07|12432.07|12427.1|12427.1|12432.07|12432.07|12427.1|12427.1|0
1620391400000|2021-05-07 12:43:20|12426.65|12426.65|12425.53|12425.53|12426.65|12426.65|12425.53|12425.53|0
1620391410000|2021-05-07 12:43:30|12425.04|12425.04|12425.05|12425.05|12425.25|12425.25|12424.92|12424.92|0
1620391420000|2021-05-07 12:43:40|12424.83|12424.83|12424.1|12424.1|12424.83|12424.83|12424.1|12424.1|0
1620391430000|2021-05-07 12:43:50|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|0
1620391440000|2021-05-07 12:44:00|12424.79|12424.79|12424.64|12424.64|12424.79|12424.79|12424|12424|0
1620391450000|2021-05-07 12:44:10|12423.32|12423.32|12423.05|12423.05|12423.32|12423.32|12422.93|12422.93|0
1620391460000|2021-05-07 12:44:20|12423.37|12423.37|12423.1|12423.1|12423.57|12423.57|12423.1|12423.1|0
1620391470000|2021-05-07 12:44:30|12424.05|12424.05|12423.75|12423.75|12424.06|12424.06|12423.75|12423.75|0
1620391480000|2021-05-07 12:44:40|12424.06|12424.06|12424.1|12424.1|12424.23|12424.23|12423.93|12423.93|0
1620391490000|2021-05-07 12:44:50|12423.3|12423.3|12423.62|12423.62|12423.62|12423.62|12423.3|12423.3|0
1620391500000|2021-05-07 12:45:00|12423.26|12423.26|12422.78|12422.78|12423.26|12423.26|12422.78|12422.78|0
1620391520000|2021-05-07 12:45:20|12423.67|12423.67|12423.92|12423.92|12423.92|12423.92|12423.67|12423.67|0
1620391530000|2021-05-07 12:45:30|12423.58|12423.58|12423.03|12423.03|12423.58|12423.58|12422.77|12422.77|0
1620391560000|2021-05-07 12:46:00|12422.74|12422.74|12421.3|12421.3|12422.74|12422.74|12421.3|12421.3|0
1620391570000|2021-05-07 12:46:10|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|0
1620391590000|2021-05-07 12:46:30|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|0
1620391600000|2021-05-07 12:46:40|12419.84|12419.84|12418.95|12418.95|12419.84|12419.84|12418.95|12418.95|0
1620391610000|2021-05-07 12:46:50|12418.79|12418.79|12418.5|12418.5|12418.79|12418.79|12418.5|12418.5|0
1620391620000|2021-05-07 12:47:00|12421.21|12421.21|12422.21|12422.21|12422.21|12422.21|12421.21|12421.21|0
1620391630000|2021-05-07 12:47:10|12422.02|12422.02|12422.02|12422.02|12422.02|12422.02|12422.02|12422.02|0
1620391640000|2021-05-07 12:47:20|12421.59|12421.59|12421.25|12421.25|12421.69|12421.69|12421.25|12421.25|0
1620391660000|2021-05-07 12:47:40|12421.06|12421.06|12421.38|12421.38|12421.38|12421.38|12421.06|12421.06|0
1620391670000|2021-05-07 12:47:50|12421.53|12421.53|12421.95|12421.95|12421.95|12421.95|12421.44|12421.44|0
1620391680000|2021-05-07 12:48:00|12422.05|12422.05|12422.14|12422.14|12422.14|12422.14|12421.95|12421.95|0
1620391690000|2021-05-07 12:48:10|12422.33|12422.33|12423.39|12423.39|12423.39|12423.39|12422.14|12422.14|0
1620391700000|2021-05-07 12:48:20|12424.19|12424.19|12424.21|12424.21|12424.53|12424.53|12424.19|12424.19|0
1620391720000|2021-05-07 12:48:40|12423.73|12423.73|12423.92|12423.92|12424.16|12424.16|12423.73|12423.73|0
1620391730000|2021-05-07 12:48:50|12424.72|12424.72|12425.6|12425.6|12425.6|12425.6|12424.72|12424.72|0
1620391740000|2021-05-07 12:49:00|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|0
1620391750000|2021-05-07 12:49:10|12425.87|12425.87|12427.01|12427.01|12427.01|12427.01|12425.8|12425.8|0
1620391760000|2021-05-07 12:49:20|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|0
1620391770000|2021-05-07 12:49:30|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|0
1620391790000|2021-05-07 12:49:50|12427.58|12427.58|12427.26|12427.26|12427.58|12427.58|12427.26|12427.26|0
1620391820000|2021-05-07 12:50:20|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|0
1620391850000|2021-05-07 12:50:50|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|0
1620391880000|2021-05-07 12:51:20|12428.82|12428.82|12429.86|12429.86|12430.18|12430.18|12428.5|12428.5|0
1620391900000|2021-05-07 12:51:40|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|0
1620391920000|2021-05-07 12:52:00|12429.79|12429.79|12429.62|12429.62|12429.79|12429.79|12429.45|12429.45|0
1620391930000|2021-05-07 12:52:10|12430|12430|12430|12430|12430|12430|12430|12430|0
1620391940000|2021-05-07 12:52:20|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|0
1620391950000|2021-05-07 12:52:30|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|0
1620391960000|2021-05-07 12:52:40|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|0
1620391970000|2021-05-07 12:52:50|12430.99|12430.99|12431.1|12431.1|12431.1|12431.1|12430.99|12430.99|0
1620391980000|2021-05-07 12:53:00|12430.97|12430.97|12432.44|12432.44|12432.45|12432.45|12430.97|12430.97|0
1620391990000|2021-05-07 12:53:10|12432.55|12432.55|12432.29|12432.29|12432.55|12432.55|12432|12432|0
1620392000000|2021-05-07 12:53:20|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|0
1620392010000|2021-05-07 12:53:30|12432.03|12432.03|12431.76|12431.76|12432.12|12432.12|12431.32|12431.32|0
1620392020000|2021-05-07 12:53:40|12432.64|12432.64|12434.98|12434.98|12434.98|12434.98|12432.64|12432.64|0
1620392030000|2021-05-07 12:53:50|12435.92|12435.92|12435.83|12435.83|12435.92|12435.92|12435.83|12435.83|0
1620392040000|2021-05-07 12:54:00|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|0
1620392050000|2021-05-07 12:54:10|12439.24|12439.24|12438.8|12438.8|12439.24|12439.24|12438.8|12438.8|0
1620392070000|2021-05-07 12:54:30|12439.23|12439.23|12440.09|12440.09|12440.09|12440.09|12439.23|12439.23|0
1620392080000|2021-05-07 12:54:40|12439.22|12439.22|12436.24|12436.24|12439.22|12439.22|12436.24|12436.24|0
1620392090000|2021-05-07 12:54:50|12435.44|12435.44|12433.73|12433.73|12435.44|12435.44|12433.73|12433.73|0
1620392100000|2021-05-07 12:55:00|12434.05|12434.05|12434.9|12434.9|12434.9|12434.9|12433.21|12433.21|0
1620392110000|2021-05-07 12:55:10|12434.1|12434.1|12435.37|12435.37|12435.37|12435.37|12434.1|12434.1|0
1620392120000|2021-05-07 12:55:20|12436.09|12436.09|12436.34|12436.34|12436.34|12436.34|12435.93|12435.93|0
1620392130000|2021-05-07 12:55:30|12436.23|12436.23|12435.54|12435.54|12436.34|12436.34|12435.54|12435.54|0
1620392140000|2021-05-07 12:55:40|12435.78|12435.78|12434.98|12434.98|12435.78|12435.78|12434.98|12434.98|0
1620392150000|2021-05-07 12:55:50|12435.45|12435.45|12436.25|12436.25|12436.25|12436.25|12435.45|12435.45|0
1620392160000|2021-05-07 12:56:00|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|0
1620392170000|2021-05-07 12:56:10|12435.54|12435.54|12435.57|12435.57|12436.02|12436.02|12435.54|12435.54|0
1620392180000|2021-05-07 12:56:20|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|0
1620392190000|2021-05-07 12:56:30|12436.46|12436.46|12436.9|12436.9|12436.9|12436.9|12436.46|12436.46|0
1620392200000|2021-05-07 12:56:40|12436.56|12436.56|12436.95|12436.95|12436.95|12436.95|12436.56|12436.56|0
1620392210000|2021-05-07 12:56:50|12436.79|12436.79|12436.95|12436.95|12437.01|12437.01|12436.75|12436.75|0
1620392220000|2021-05-07 12:57:00|12437.51|12437.51|12437.51|12437.51|12437.51|12437.51|12437.51|12437.51|0
1620392240000|2021-05-07 12:57:20|12437.07|12437.07|12436.04|12436.04|12437.07|12437.07|12436.04|12436.04|0
1620392250000|2021-05-07 12:57:30|12435.68|12435.68|12435.16|12435.16|12435.68|12435.68|12435.16|12435.16|0
1620392260000|2021-05-07 12:57:40|12434.7|12434.7|12432.84|12432.84|12434.7|12434.7|12432.84|12432.84|0
1620392270000|2021-05-07 12:57:50|12432.2|12432.2|12431.76|12431.76|12432.2|12432.2|12431.76|12431.76|0
1620392280000|2021-05-07 12:58:00|12431.43|12431.43|12431.17|12431.17|12431.6|12431.6|12431.17|12431.17|0
1620392290000|2021-05-07 12:58:10|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|0
1620392300000|2021-05-07 12:58:20|12430.54|12430.54|12429.73|12429.73|12430.54|12430.54|12429.73|12429.73|0
1620392310000|2021-05-07 12:58:30|12429.9|12429.9|12431|12431|12431.36|12431.36|12429.75|12429.75|0
1620392320000|2021-05-07 12:58:40|12430.27|12430.27|12430.11|12430.11|12430.27|12430.27|12430.11|12430.11|0
1620392330000|2021-05-07 12:58:50|12430.47|12430.47|12430.88|12430.88|12430.88|12430.88|12430.47|12430.47|0
1620392340000|2021-05-07 12:59:00|12431.68|12431.68|12430.01|12430.01|12431.68|12431.68|12430.01|12430.01|0
1620392350000|2021-05-07 12:59:10|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|0
1620392360000|2021-05-07 12:59:20|12430.09|12430.09|12430.09|12430.09|12430.09|12430.09|12430.09|12430.09|0
1620392370000|2021-05-07 12:59:30|12430.26|12430.26|12430.82|12430.82|12431.06|12431.06|12430.26|12430.26|0
1620392390000|2021-05-07 12:59:50|12430.62|12430.62|12429.75|12429.75|12430.62|12430.62|12429.75|12429.75|0
1620392410000|2021-05-07 13:00:10|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|0
1620392430000|2021-05-07 13:00:30|12430.2|12430.2|12430.31|12430.31|12430.31|12430.31|12430.2|12430.2|0
1620392440000|2021-05-07 13:00:40|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|0
1620392450000|2021-05-07 13:00:50|12428.27|12428.27|12427.55|12427.55|12428.36|12428.36|12427.55|12427.55|0
1620392460000|2021-05-07 13:01:00|12428.49|12428.49|12430.09|12430.09|12430.17|12430.17|12428.49|12428.49|0
1620392480000|2021-05-07 13:01:20|12430.25|12430.25|12430.92|12430.92|12430.92|12430.92|12430.25|12430.25|0
1620392490000|2021-05-07 13:01:30|12432.51|12432.51|12433.78|12433.78|12433.78|12433.78|12432.51|12432.51|0
1620392500000|2021-05-07 13:01:40|12433.59|12433.59|12433.59|12433.59|12433.59|12433.59|12433.59|12433.59|0
1620392510000|2021-05-07 13:01:50|12433.76|12433.76|12433.59|12433.59|12433.76|12433.76|12433.59|12433.59|0
1620392520000|2021-05-07 13:02:00|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|0
1620392530000|2021-05-07 13:02:10|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|0
1620392540000|2021-05-07 13:02:20|12432.8|12432.8|12432.36|12432.36|12432.8|12432.8|12432.36|12432.36|0
1620392570000|2021-05-07 13:02:50|12432.47|12432.47|12432.58|12432.58|12432.58|12432.58|12432.47|12432.47|0
1620392610000|2021-05-07 13:03:30|12434.39|12434.39|12434.88|12434.88|12434.88|12434.88|12434.03|12434.03|0
1620392620000|2021-05-07 13:03:40|12435.07|12435.07|12434.63|12434.63|12435.07|12435.07|12434.63|12434.63|0
1620392650000|2021-05-07 13:04:10|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|0
1620392660000|2021-05-07 13:04:20|12434.12|12434.12|12434.73|12434.73|12434.92|12434.92|12434.12|12434.12|0
1620392670000|2021-05-07 13:04:30|12434.62|12434.62|12435.42|12435.42|12435.42|12435.42|12434.62|12434.62|0
1620392680000|2021-05-07 13:04:40|12435.53|12435.53|12435.75|12435.75|12435.75|12435.75|12435.53|12435.53|0
1620392690000|2021-05-07 13:04:50|12435.84|12435.84|12436.39|12436.39|12436.39|12436.39|12435.84|12435.84|0
1620392700000|2021-05-07 13:05:00|12439.6|12439.6|12438.8|12438.8|12439.6|12439.6|12438.8|12438.8|0
1620392710000|2021-05-07 13:05:10|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|0
1620392720000|2021-05-07 13:05:20|12439.75|12439.75|12439.48|12439.48|12440.09|12440.09|12439.48|12439.48|0
1620392730000|2021-05-07 13:05:30|12439.77|12439.77|12441.84|12441.84|12441.84|12441.84|12439.77|12439.77|0
1620392750000|2021-05-07 13:05:50|12441.04|12441.04|12441.04|12441.04|12441.04|12441.04|12441.04|12441.04|0
1620392770000|2021-05-07 13:06:10|12442.05|12442.05|12442.05|12442.05|12442.39|12442.39|12442.05|12442.05|0
1620392780000|2021-05-07 13:06:20|12441.74|12441.74|12441.44|12441.44|12441.74|12441.74|12441.44|12441.44|0
1620392800000|2021-05-07 13:06:40|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|0
1620392810000|2021-05-07 13:06:50|12440.86|12440.86|12440.27|12440.27|12440.86|12440.86|12440.27|12440.27|0
1620392820000|2021-05-07 13:07:00|12439.93|12439.93|12439.61|12439.61|12439.93|12439.93|12439.61|12439.61|0
1620392830000|2021-05-07 13:07:10|12438.01|12438.01|12437.43|12437.43|12438.37|12438.37|12437.43|12437.43|0
1620392840000|2021-05-07 13:07:20|12437.26|12437.26|12436.67|12436.67|12437.26|12437.26|12436.67|12436.67|0
1620392850000|2021-05-07 13:07:30|12436.5|12436.5|12435.57|12435.57|12436.5|12436.5|12435.57|12435.57|0
1620392860000|2021-05-07 13:07:40|12433.96|12433.96|12430.7|12430.7|12434.2|12434.2|12430.7|12430.7|0
1620392870000|2021-05-07 13:07:50|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|0
1620392880000|2021-05-07 13:08:00|12430.05|12430.05|12430.85|12430.85|12430.85|12430.85|12430.05|12430.05|0
1620392890000|2021-05-07 13:08:10|12431.03|12431.03|12431.03|12431.03|12431.03|12431.03|12431.03|12431.03|0
1620392900000|2021-05-07 13:08:20|12431.35|12431.35|12431.1|12431.1|12431.54|12431.54|12431.1|12431.1|0
1620392920000|2021-05-07 13:08:40|12431.54|12431.54|12431.38|12431.38|12431.71|12431.71|12431.38|12431.38|0
1620392940000|2021-05-07 13:09:00|12431.26|12431.26|12432.19|12432.19|12432.19|12432.19|12431.26|12431.26|0
1620392950000|2021-05-07 13:09:10|12432.57|12432.57|12432.94|12432.94|12432.94|12432.94|12432.57|12432.57|0
1620392960000|2021-05-07 13:09:20|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|0
1620392980000|2021-05-07 13:09:40|12432.98|12432.98|12433.36|12433.36|12433.36|12433.36|12432.98|12432.98|0
1620392990000|2021-05-07 13:09:50|12435.55|12435.55|12435.99|12435.99|12435.99|12435.99|12435.55|12435.55|0
1620393000000|2021-05-07 13:10:00|12436.18|12436.18|12435.74|12435.74|12436.18|12436.18|12435.74|12435.74|0
1620393010000|2021-05-07 13:10:10|12436.1|12436.1|12436.1|12436.1|12436.1|12436.1|12436.1|12436.1|0
1620393020000|2021-05-07 13:10:20|12436.99|12436.99|12436.04|12436.04|12436.99|12436.99|12436.04|12436.04|0
1620393040000|2021-05-07 13:10:40|12436.68|12436.68|12436.54|12436.54|12436.68|12436.68|12436.23|12436.23|0
1620393050000|2021-05-07 13:10:50|12436.98|12436.98|12438.57|12438.57|12438.57|12438.57|12436.98|12436.98|0
1620393060000|2021-05-07 13:11:00|12439.02|12439.02|12438.95|12438.95|12439.02|12439.02|12438.95|12438.95|0
1620393070000|2021-05-07 13:11:10|12439.39|12439.39|12441.08|12441.08|12441.08|12441.08|12439.39|12439.39|0
1620393080000|2021-05-07 13:11:20|12440.89|12440.89|12443.09|12443.09|12443.09|12443.09|12440.89|12440.89|0
1620393100000|2021-05-07 13:11:40|12444.36|12444.36|12445.68|12445.68|12445.68|12445.68|12444.36|12444.36|0
1620393130000|2021-05-07 13:12:10|12444.74|12444.74|12444.27|12444.27|12444.74|12444.74|12444.27|12444.27|0
1620393140000|2021-05-07 13:12:20|12444.08|12444.08|12444.45|12444.45|12444.45|12444.45|12444.08|12444.08|0
1620393150000|2021-05-07 13:12:30|12444.11|12444.11|12444.47|12444.47|12444.47|12444.47|12443.95|12443.95|0
1620393160000|2021-05-07 13:12:40|12444.63|12444.63|12444.85|12444.85|12445.21|12445.21|12444.63|12444.63|0
1620393180000|2021-05-07 13:13:00|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|0
1620393190000|2021-05-07 13:13:10|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|0
1620393200000|2021-05-07 13:13:20|12444.36|12444.36|12445.87|12445.87|12445.87|12445.87|12444.28|12444.28|0
1620393210000|2021-05-07 13:13:30|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|0
1620393220000|2021-05-07 13:13:40|12445.33|12445.33|12445.52|12445.52|12445.52|12445.52|12445.33|12445.33|0
1620393230000|2021-05-07 13:13:50|12445.41|12445.41|12445.41|12445.41|12445.41|12445.41|12445.41|12445.41|0
1620393240000|2021-05-07 13:14:00|12444.96|12444.96|12445.65|12445.65|12445.65|12445.65|12444.96|12444.96|0
1620393250000|2021-05-07 13:14:10|12445.48|12445.48|12445.51|12445.51|12445.51|12445.51|12445.15|12445.15|0
1620393260000|2021-05-07 13:14:20|12446.31|12446.31|12446.67|12446.67|12446.67|12446.67|12446.31|12446.31|0
1620393270000|2021-05-07 13:14:30|12446.59|12446.59|12446.35|12446.35|12446.99|12446.99|12446.35|12446.35|0
1620393280000|2021-05-07 13:14:40|12446.27|12446.27|12445.98|12445.98|12446.27|12446.27|12445.98|12445.98|0
1620393290000|2021-05-07 13:14:50|12445.66|12445.66|12447.14|12447.14|12447.14|12447.14|12445.34|12445.34|0
1620393300000|2021-05-07 13:15:00|12447|12447|12445.75|12445.75|12447|12447|12445.62|12445.62|0
1620393310000|2021-05-07 13:15:10|12446.11|12446.11|12446.03|12446.03|12446.11|12446.11|12446.03|12446.03|0
1620393320000|2021-05-07 13:15:20|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|0
1620393360000|2021-05-07 13:16:00|12447.1|12447.1|12448.67|12448.67|12448.67|12448.67|12447.1|12447.1|0
1620393370000|2021-05-07 13:16:10|12449.61|12449.61|12448.81|12448.81|12449.61|12449.61|12448.81|12448.81|0
1620393380000|2021-05-07 13:16:20|12449.61|12449.61|12448.26|12448.26|12449.61|12449.61|12448.26|12448.26|0
1620393390000|2021-05-07 13:16:30|12448.41|12448.41|12448.55|12448.55|12448.55|12448.55|12448.41|12448.41|0
1620393400000|2021-05-07 13:16:40|12448.19|12448.19|12447.31|12447.31|12448.19|12448.19|12447.31|12447.31|0
1620393420000|2021-05-07 13:17:00|12446.98|12446.98|12446.37|12446.37|12446.98|12446.98|12446.37|12446.37|0
1620393430000|2021-05-07 13:17:10|12446.17|12446.17|12445.95|12445.95|12446.17|12446.17|12445.85|12445.85|0
1620393440000|2021-05-07 13:17:20|12444.55|12444.55|12443.95|12443.95|12444.55|12444.55|12443.81|12443.81|0
1620393450000|2021-05-07 13:17:30|12444.26|12444.26|12444.26|12444.26|12444.26|12444.26|12444.26|12444.26|0
1620393480000|2021-05-07 13:18:00|12443.81|12443.81|12443.81|12443.81|12443.81|12443.81|12443.81|12443.81|0
1620393490000|2021-05-07 13:18:10|12443.69|12443.69|12440.89|12440.89|12443.69|12443.69|12440.89|12440.89|0
1620393500000|2021-05-07 13:18:20|12440.52|12440.52|12440.97|12440.97|12440.97|12440.97|12440.52|12440.52|0
1620393510000|2021-05-07 13:18:30|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|0
1620393520000|2021-05-07 13:18:40|12440.97|12440.97|12440.53|12440.53|12440.97|12440.97|12440.53|12440.53|0
1620393530000|2021-05-07 13:18:50|12440.08|12440.08|12438.84|12438.84|12440.08|12440.08|12438.84|12438.84|0
1620393540000|2021-05-07 13:19:00|12439.16|12439.16|12438.78|12438.78|12439.16|12439.16|12437.98|12437.98|0
1620393550000|2021-05-07 13:19:10|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|0
1620393570000|2021-05-07 13:19:30|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|0
1620393580000|2021-05-07 13:19:40|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|0
1620393600000|2021-05-07 13:20:00|12436.28|12436.28|12435.5|12435.5|12436.28|12436.28|12435.5|12435.5|0
1620393610000|2021-05-07 13:20:10|12434.88|12434.88|12434.57|12434.57|12434.88|12434.88|12434.57|12434.57|0
1620393630000|2021-05-07 13:20:30|12433.76|12433.76|12433.76|12433.76|12433.76|12433.76|12433.76|12433.76|0
1620393640000|2021-05-07 13:20:40|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1620393650000|2021-05-07 13:20:50|12432.08|12432.08|12431.07|12431.07|12432.08|12432.08|12431.07|12431.07|0
1620393660000|2021-05-07 13:21:00|12431.43|12431.43|12432.37|12432.37|12432.37|12432.37|12431.43|12431.43|0
1620393670000|2021-05-07 13:21:10|12432.46|12432.46|12432.52|12432.52|12432.83|12432.83|12432.39|12432.39|0
1620393680000|2021-05-07 13:21:20|12432.71|12432.71|12432.52|12432.52|12432.71|12432.71|12432.52|12432.52|0
1620393690000|2021-05-07 13:21:30|12432.88|12432.88|12432|12432|12432.88|12432.88|12432|12432|0
1620393710000|2021-05-07 13:21:50|12431.66|12431.66|12432.89|12432.89|12432.89|12432.89|12431.28|12431.28|0
1620393720000|2021-05-07 13:22:00|12433.69|12433.69|12432.69|12432.69|12433.69|12433.69|12432.69|12432.69|0
1620393740000|2021-05-07 13:22:20|12432.32|12432.32|12431.13|12431.13|12432.32|12432.32|12431.13|12431.13|0
1620393750000|2021-05-07 13:22:30|12430.66|12430.66|12429.23|12429.23|12430.66|12430.66|12428.9|12428.9|0
1620393760000|2021-05-07 13:22:40|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|0
1620393770000|2021-05-07 13:22:50|12429.56|12429.56|12429.4|12429.4|12429.56|12429.56|12429.4|12429.4|0
1620393780000|2021-05-07 13:23:00|12429.04|12429.04|12428.1|12428.1|12429.04|12429.04|12428.1|12428.1|0
1620393810000|2021-05-07 13:23:30|12427.63|12427.63|12427.15|12427.15|12427.63|12427.63|12427.15|12427.15|0
1620393830000|2021-05-07 13:23:50|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|0
1620393850000|2021-05-07 13:24:10|12425.1|12425.1|12424.66|12424.66|12425.1|12425.1|12424.66|12424.66|0
1620393860000|2021-05-07 13:24:20|12425.46|12425.46|12425.6|12425.6|12425.6|12425.6|12425.46|12425.46|0
1620393870000|2021-05-07 13:24:30|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|0
1620393880000|2021-05-07 13:24:40|12425.56|12425.56|12425.68|12425.68|12425.68|12425.68|12425.32|12425.32|0
1620393890000|2021-05-07 13:24:50|12424.88|12424.88|12424.88|12424.88|12424.88|12424.88|12424.88|12424.88|0
1620393900000|2021-05-07 13:25:00|12425.07|12425.07|12425.07|12425.07|12425.07|12425.07|12425.07|12425.07|0
1620393930000|2021-05-07 13:25:30|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|0
1620393940000|2021-05-07 13:25:40|12424.44|12424.44|12424.44|12424.44|12424.44|12424.44|12424.44|12424.44|0
1620393950000|2021-05-07 13:25:50|12424.88|12424.88|12425.24|12425.24|12425.24|12425.24|12424.88|12424.88|0
1620393960000|2021-05-07 13:26:00|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|0
1620393970000|2021-05-07 13:26:10|12425.06|12425.06|12424.89|12424.89|12425.06|12425.06|12424.89|12424.89|0
1620393980000|2021-05-07 13:26:20|12425.08|12425.08|12425.92|12425.92|12425.92|12425.92|12424.54|12424.54|0
1620393990000|2021-05-07 13:26:30|12426.39|12426.39|12426.06|12426.06|12426.39|12426.39|12426.06|12426.06|0
1620394000000|2021-05-07 13:26:40|12426.86|12426.86|12426.86|12426.86|12426.86|12426.86|12426.86|12426.86|0
1620394010000|2021-05-07 13:26:50|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|0
1620394040000|2021-05-07 13:27:20|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|0
1620394050000|2021-05-07 13:27:30|12428.12|12428.12|12427.93|12427.93|12428.12|12428.12|12427.93|12427.93|0
1620394060000|2021-05-07 13:27:40|12427.74|12427.74|12427.93|12427.93|12427.93|12427.93|12427.74|12427.74|0
1620394070000|2021-05-07 13:27:50|12428.15|12428.15|12427.8|12427.8|12428.15|12428.15|12427.8|12427.8|0
1620394080000|2021-05-07 13:28:00|12428.18|12428.18|12428.07|12428.07|12428.29|12428.29|12428.07|12428.07|0
1620394090000|2021-05-07 13:28:10|12427.62|12427.62|12428|12428|12428|12428|12427.62|12427.62|0
1620394110000|2021-05-07 13:28:30|12427.85|12427.85|12427.85|12427.85|12427.85|12427.85|12427.85|12427.85|0
1620394120000|2021-05-07 13:28:40|12427.74|12427.74|12427.63|12427.63|12427.74|12427.74|12427.63|12427.63|0
1620394140000|2021-05-07 13:29:00|12428.43|12428.43|12427.5|12427.5|12428.75|12428.75|12427.5|12427.5|0
1620394160000|2021-05-07 13:29:20|12427.07|12427.07|12427.18|12427.18|12427.18|12427.18|12427.07|12427.07|0
1620394170000|2021-05-07 13:29:30|12427.04|12427.04|12426.71|12426.71|12427.04|12427.04|12426.71|12426.71|0
1620394180000|2021-05-07 13:29:40|12424.38|12424.38|12422.98|12422.98|12424.38|12424.38|12422.98|12422.98|0
1620394190000|2021-05-07 13:29:50|12422.84|12422.84|12421.09|12421.09|12422.84|12422.84|12420.84|12420.84|0
1620394200000|2021-05-07 13:30:00|12420.9|12420.9|12420.14|12420.14|12420.9|12420.9|12420.14|12420.14|0
1620394210000|2021-05-07 13:30:10|12419.95|12419.95|12419.51|12419.51|12419.95|12419.95|12419.39|12419.39|0
1620394220000|2021-05-07 13:30:20|12420.01|12420.01|12416.43|12416.43|12420.01|12420.01|12416.41|12416.41|0
1620394230000|2021-05-07 13:30:30|12416.24|12416.24|12413.99|12413.99|12416.24|12416.24|12413.46|12413.46|0
1620394240000|2021-05-07 13:30:40|12414.35|12414.35|12415.12|12415.12|12415.12|12415.12|12414.23|12414.23|0
1620394250000|2021-05-07 13:30:50|12415.56|12415.56|12415.74|12415.74|12416.24|12416.24|12415.44|12415.44|0
1620394270000|2021-05-07 13:31:10|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|0
1620394300000|2021-05-07 13:31:40|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|0
1620394310000|2021-05-07 13:31:50|12415.31|12415.31|12414.93|12414.93|12415.74|12415.74|12414.93|12414.93|0
1620394320000|2021-05-07 13:32:00|12415.12|12415.12|12415|12415|12415.12|12415.12|12415|12415|0
1620394340000|2021-05-07 13:32:20|12415.31|12415.31|12415.15|12415.15|12415.31|12415.31|12415.15|12415.15|0
1620394360000|2021-05-07 13:32:40|12415.01|12415.01|12413.76|12413.76|12415.01|12415.01|12413.76|12413.76|0
1620394370000|2021-05-07 13:32:50|12414.08|12414.08|12414.08|12414.08|12414.08|12414.08|12414.08|12414.08|0
1620394390000|2021-05-07 13:33:10|12417.75|12417.75|12417.43|12417.43|12417.75|12417.75|12417.43|12417.43|0
1620394400000|2021-05-07 13:33:20|12417.34|12417.34|12417.78|12417.78|12417.78|12417.78|12417.34|12417.34|0
1620394410000|2021-05-07 13:33:30|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|0
1620394420000|2021-05-07 13:33:40|12417.96|12417.96|12421.8|12421.8|12421.8|12421.8|12417.96|12417.96|0
1620394430000|2021-05-07 13:33:50|12421.95|12421.95|12423.85|12423.85|12423.85|12423.85|12421.95|12421.95|0
1620394440000|2021-05-07 13:34:00|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1620394450000|2021-05-07 13:34:10|12424.53|12424.53|12424.53|12424.53|12424.53|12424.53|12424.53|12424.53|0
1620394470000|2021-05-07 13:34:30|12424.44|12424.44|12424.28|12424.28|12424.44|12424.44|12424.28|12424.28|0
1620394480000|2021-05-07 13:34:40|12424.19|12424.19|12425.22|12425.22|12425.46|12425.46|12424.19|12424.19|0
1620394490000|2021-05-07 13:34:50|12425.32|12425.32|12426.2|12426.2|12426.2|12426.2|12425.32|12425.32|0
1620394500000|2021-05-07 13:35:00|12426.29|12426.29|12426.29|12426.29|12426.29|12426.29|12426.29|12426.29|0
1620394510000|2021-05-07 13:35:10|12426.73|12426.73|12427.17|12427.17|12427.17|12427.17|12426.73|12426.73|0
1620394520000|2021-05-07 13:35:20|12431.43|12431.43|12433.66|12433.66|12433.66|12433.66|12431.43|12431.43|0
1620394540000|2021-05-07 13:35:40|12433.22|12433.22|12432.86|12432.86|12433.45|12433.45|12432.86|12432.86|0
1620394560000|2021-05-07 13:36:00|12433.3|12433.3|12434.13|12434.13|12434.13|12434.13|12433.3|12433.3|0
1620394570000|2021-05-07 13:36:10|12434.32|12434.32|12435.17|12435.17|12435.17|12435.17|12434.32|12434.32|0
1620394580000|2021-05-07 13:36:20|12435|12435|12435.8|12435.8|12435.8|12435.8|12434.2|12434.2|0
1620394600000|2021-05-07 13:36:40|12437.98|12437.98|12440.44|12440.44|12440.44|12440.44|12437.25|12437.25|0
1620394610000|2021-05-07 13:36:50|12440.88|12440.88|12441.55|12441.55|12441.55|12441.55|12440.88|12440.88|0
1620394630000|2021-05-07 13:37:10|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|0
1620394650000|2021-05-07 13:37:30|12441.45|12441.45|12441.93|12441.93|12441.93|12441.93|12441.45|12441.45|0
1620394660000|2021-05-07 13:37:40|12442.29|12442.29|12443.58|12443.58|12443.58|12443.58|12442.29|12442.29|0
1620394670000|2021-05-07 13:37:50|12444.54|12444.54|12443.37|12443.37|12444.54|12444.54|12443.37|12443.37|0
1620394680000|2021-05-07 13:38:00|12442.87|12442.87|12443.02|12443.02|12443.02|12443.02|12442.87|12442.87|0
1620394690000|2021-05-07 13:38:10|12442.83|12442.83|12442.64|12442.64|12442.83|12442.83|12442.64|12442.64|0
1620394700000|2021-05-07 13:38:20|12442.81|12442.81|12443.69|12443.69|12443.69|12443.69|12442.81|12442.81|0
1620394710000|2021-05-07 13:38:30|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|0
1620394720000|2021-05-07 13:38:40|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|0
1620394740000|2021-05-07 13:39:00|12445.91|12445.91|12446.21|12446.21|12446.34|12446.34|12445.85|12445.85|0
1620394750000|2021-05-07 13:39:10|12446.57|12446.57|12447.29|12447.29|12447.29|12447.29|12446.57|12446.57|0
1620394760000|2021-05-07 13:39:20|12447.73|12447.73|12448.81|12448.81|12449|12449|12447.73|12447.73|0
1620394770000|2021-05-07 13:39:30|12449.19|12449.19|12451.25|12451.25|12451.25|12451.25|12449.19|12449.19|0
1620394780000|2021-05-07 13:39:40|12450.89|12450.89|12451.67|12451.67|12451.67|12451.67|12450.89|12450.89|0
1620394790000|2021-05-07 13:39:50|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|0
1620394800000|2021-05-07 13:40:00|12454.44|12454.44|12456.23|12456.23|12456.23|12456.23|12454.44|12454.44|0
1620394810000|2021-05-07 13:40:10|12456.39|12456.39|12456.56|12456.56|12456.56|12456.56|12456.39|12456.39|0
1620394820000|2021-05-07 13:40:20|12456.89|12456.89|12457.62|12457.62|12457.62|12457.62|12456.89|12456.89|0
1620394830000|2021-05-07 13:40:30|12458.26|12458.26|12458.44|12458.44|12458.44|12458.44|12458.26|12458.26|0
1620394840000|2021-05-07 13:40:40|12457.64|12457.64|12457.14|12457.14|12457.64|12457.64|12457.14|12457.14|0
1620394850000|2021-05-07 13:40:50|12456.97|12456.97|12456.64|12456.64|12456.97|12456.97|12456.64|12456.64|0
1620394880000|2021-05-07 13:41:20|12457.01|12457.01|12456.93|12456.93|12457.01|12457.01|12456.93|12456.93|0
1620394890000|2021-05-07 13:41:30|12456.8|12456.8|12456.8|12456.8|12456.8|12456.8|12456.8|12456.8|0
1620394900000|2021-05-07 13:41:40|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|0
1620394920000|2021-05-07 13:42:00|12457.45|12457.45|12457.45|12457.45|12457.45|12457.45|12457.45|12457.45|0
1620394930000|2021-05-07 13:42:10|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|0
1620394940000|2021-05-07 13:42:20|12457.68|12457.68|12456.87|12456.87|12457.68|12457.68|12456.87|12456.87|0
1620394950000|2021-05-07 13:42:30|12456.97|12456.97|12455.92|12455.92|12456.97|12456.97|12455.38|12455.38|0
1620394960000|2021-05-07 13:42:40|12455.63|12455.63|12456.55|12456.55|12456.55|12456.55|12455.63|12455.63|0
1620394970000|2021-05-07 13:42:50|12456.41|12456.41|12456.55|12456.55|12456.55|12456.55|12456.41|12456.41|0
1620394980000|2021-05-07 13:43:00|12456.7|12456.7|12456.77|12456.77|12457.02|12457.02|12456.45|12456.45|0
1620394990000|2021-05-07 13:43:10|12457.14|12457.14|12458.55|12458.55|12458.55|12458.55|12457.14|12457.14|0
1620395000000|2021-05-07 13:43:20|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|0
1620395010000|2021-05-07 13:43:30|12458.47|12458.47|12456.74|12456.74|12458.47|12458.47|12456.74|12456.74|0
1620395020000|2021-05-07 13:43:40|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|0
1620395030000|2021-05-07 13:43:50|12456.26|12456.26|12456.26|12456.26|12456.26|12456.26|12456.26|12456.26|0
1620395040000|2021-05-07 13:44:00|12456.59|12456.59|12455.97|12455.97|12456.59|12456.59|12455.97|12455.97|0
1620395050000|2021-05-07 13:44:10|12455.52|12455.52|12454.87|12454.87|12455.97|12455.97|12454.87|12454.87|0
1620395060000|2021-05-07 13:44:20|12454.68|12454.68|12455.33|12455.33|12455.33|12455.33|12454.68|12454.68|0
1620395070000|2021-05-07 13:44:30|12454.53|12454.53|12454.79|12454.79|12455.11|12455.11|12454.53|12454.53|0
1620395080000|2021-05-07 13:44:40|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|0
1620395090000|2021-05-07 13:44:50|12454.58|12454.58|12454.75|12454.75|12454.75|12454.75|12454.58|12454.58|0
1620395120000|2021-05-07 13:45:20|12454.53|12454.53|12454.89|12454.89|12454.89|12454.89|12454.53|12454.53|0
1620395130000|2021-05-07 13:45:30|12454.96|12454.96|12455.16|12455.16|12455.16|12455.16|12454.96|12454.96|0
1620395140000|2021-05-07 13:45:40|12455.83|12455.83|12456.28|12456.28|12456.28|12456.28|12455.83|12455.83|0
1620395150000|2021-05-07 13:45:50|12457.83|12457.83|12459.07|12459.07|12459.07|12459.07|12457.83|12457.83|0
1620395170000|2021-05-07 13:46:10|12458.73|12458.73|12459.04|12459.04|12459.04|12459.04|12458.58|12458.58|0
1620395180000|2021-05-07 13:46:20|12458.98|12458.98|12458.28|12458.28|12459.04|12459.04|12458.24|12458.24|0
1620395190000|2021-05-07 13:46:30|12458.17|12458.17|12457.83|12457.83|12458.28|12458.28|12457.83|12457.83|0
1620395200000|2021-05-07 13:46:40|12458.77|12458.77|12459.1|12459.1|12459.13|12459.13|12458.77|12458.77|0
1620395210000|2021-05-07 13:46:50|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|0
1620395230000|2021-05-07 13:47:10|12458.58|12458.58|12457.52|12457.52|12458.58|12458.58|12457.52|12457.52|0
1620395240000|2021-05-07 13:47:20|12457.35|12457.35|12457.52|12457.52|12457.52|12457.52|12457.35|12457.35|0
1620395250000|2021-05-07 13:47:30|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|0
1620395260000|2021-05-07 13:47:40|12457.56|12457.56|12457.56|12457.56|12457.56|12457.56|12457.56|12457.56|0
1620395270000|2021-05-07 13:47:50|12457.92|12457.92|12458.87|12458.87|12458.87|12458.87|12457.92|12457.92|0
1620395280000|2021-05-07 13:48:00|12458.64|12458.64|12458.03|12458.03|12458.64|12458.64|12458.03|12458.03|0
1620395290000|2021-05-07 13:48:10|12457.56|12457.56|12457.41|12457.41|12457.56|12457.56|12457.41|12457.41|0
1620395300000|2021-05-07 13:48:20|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|0
1620395320000|2021-05-07 13:48:40|12456.69|12456.69|12456.47|12456.47|12456.79|12456.79|12456.47|12456.47|0
1620395330000|2021-05-07 13:48:50|12456|12456|12456|12456|12456|12456|12456|12456|0
1620395340000|2021-05-07 13:49:00|12455.75|12455.75|12456.06|12456.06|12456.06|12456.06|12455.75|12455.75|0
1620395350000|2021-05-07 13:49:10|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|0
1620395360000|2021-05-07 13:49:20|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|0
1620395370000|2021-05-07 13:49:30|12456.99|12456.99|12457.31|12457.31|12457.44|12457.44|12456.99|12456.99|0
1620395380000|2021-05-07 13:49:40|12457.14|12457.14|12456.67|12456.67|12457.14|12457.14|12456.67|12456.67|0
1620395390000|2021-05-07 13:49:50|12456.98|12456.98|12456.98|12456.98|12457.78|12457.78|12456.98|12456.98|0
1620395400000|2021-05-07 13:50:00|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|0
1620395410000|2021-05-07 13:50:10|12458.32|12458.32|12458.32|12458.32|12458.32|12458.32|12458.32|12458.32|0
1620395420000|2021-05-07 13:50:20|12458.24|12458.24|12457.96|12457.96|12458.24|12458.24|12457.96|12457.96|0
1620395440000|2021-05-07 13:50:40|12457.23|12457.23|12457.11|12457.11|12457.23|12457.23|12457.11|12457.11|0
1620395460000|2021-05-07 13:51:00|12456.68|12456.68|12456.21|12456.21|12456.68|12456.68|12456.21|12456.21|0
1620395470000|2021-05-07 13:51:10|12455.76|12455.76|12455.32|12455.32|12455.76|12455.76|12455.32|12455.32|0
1620395480000|2021-05-07 13:51:20|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|0
1620395490000|2021-05-07 13:51:30|12455.12|12455.12|12455.05|12455.05|12455.12|12455.12|12454.92|12454.92|0
1620395510000|2021-05-07 13:51:50|12454.72|12454.72|12455.05|12455.05|12455.05|12455.05|12454.72|12454.72|0
1620395520000|2021-05-07 13:52:00|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|0
1620395530000|2021-05-07 13:52:10|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|0
1620395540000|2021-05-07 13:52:20|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|0
1620395550000|2021-05-07 13:52:30|12455.48|12455.48|12454.68|12454.68|12455.48|12455.48|12454.68|12454.68|0
1620395560000|2021-05-07 13:52:40|12454.58|12454.58|12454.27|12454.27|12454.58|12454.58|12454.27|12454.27|0
1620395570000|2021-05-07 13:52:50|12453.98|12453.98|12453.81|12453.81|12453.98|12453.98|12453.81|12453.81|0
1620395580000|2021-05-07 13:53:00|12453.01|12453.01|12453.01|12453.01|12453.16|12453.16|12453.01|12453.01|0
1620395590000|2021-05-07 13:53:10|12452.65|12452.65|12452.63|12452.63|12452.65|12452.65|12452.29|12452.29|0
1620395610000|2021-05-07 13:53:30|12452.99|12452.99|12453.44|12453.44|12453.44|12453.44|12452.99|12452.99|0
1620395630000|2021-05-07 13:53:50|12453.88|12453.88|12454.43|12454.43|12454.43|12454.43|12453.88|12453.88|0
1620395640000|2021-05-07 13:54:00|12454.24|12454.24|12453.61|12453.61|12454.24|12454.24|12453.61|12453.61|0
1620395650000|2021-05-07 13:54:10|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|0
1620395670000|2021-05-07 13:54:30|12454.58|12454.58|12457.07|12457.07|12457.07|12457.07|12454.58|12454.58|0
1620395680000|2021-05-07 13:54:40|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|0
1620395690000|2021-05-07 13:54:50|12456.1|12456.1|12456.44|12456.44|12456.44|12456.44|12455.97|12455.97|0
1620395700000|2021-05-07 13:55:00|12456.37|12456.37|12455.94|12455.94|12456.37|12456.37|12455.94|12455.94|0
1620395720000|2021-05-07 13:55:20|12455.14|12455.14|12456.38|12456.38|12456.38|12456.38|12455.14|12455.14|0
1620395730000|2021-05-07 13:55:30|12456.08|12456.08|12456.08|12456.08|12456.08|12456.08|12456.08|12456.08|0
1620395740000|2021-05-07 13:55:40|12456.22|12456.22|12456.22|12456.22|12456.22|12456.22|12456.07|12456.07|0
1620395750000|2021-05-07 13:55:50|12456.39|12456.39|12454.63|12454.63|12456.39|12456.39|12454.63|12454.63|0
1620395760000|2021-05-07 13:56:00|12454.78|12454.78|12454.34|12454.34|12454.78|12454.78|12454.34|12454.34|0
1620395770000|2021-05-07 13:56:10|12454.18|12454.18|12454.26|12454.26|12454.26|12454.26|12454.18|12454.18|0
1620395780000|2021-05-07 13:56:20|12454.36|12454.36|12454.79|12454.79|12454.79|12454.79|12454.36|12454.36|0
1620395790000|2021-05-07 13:56:30|12454.61|12454.61|12454.37|12454.37|12454.61|12454.61|12454.37|12454.37|0
1620395800000|2021-05-07 13:56:40|12454|12454|12454.17|12454.17|12454.17|12454.17|12454|12454|0
1620395810000|2021-05-07 13:56:50|12454.67|12454.67|12454.67|12454.67|12454.67|12454.67|12454.67|12454.67|0
1620395820000|2021-05-07 13:57:00|12454.86|12454.86|12456.45|12456.45|12456.45|12456.45|12454.86|12454.86|0
1620395830000|2021-05-07 13:57:10|12456.13|12456.13|12454.61|12454.61|12456.13|12456.13|12454.61|12454.61|0
1620395840000|2021-05-07 13:57:20|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|0
1620395850000|2021-05-07 13:57:30|12455.57|12455.57|12454.43|12454.43|12455.57|12455.57|12454.43|12454.43|0
1620395870000|2021-05-07 13:57:50|12453.99|12453.99|12452.72|12452.72|12453.99|12453.99|12452.72|12452.72|0
1620395880000|2021-05-07 13:58:00|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|0
1620395890000|2021-05-07 13:58:10|12452.28|12452.28|12451.8|12451.8|12452.28|12452.28|12451.8|12451.8|0
1620395900000|2021-05-07 13:58:20|12451|12451|12451|12451|12451|12451|12451|12451|0
1620395910000|2021-05-07 13:58:30|12451.15|12451.15|12451.15|12451.15|12451.15|12451.15|12451.15|12451.15|0
1620395920000|2021-05-07 13:58:40|12450.68|12450.68|12450.66|12450.66|12450.68|12450.68|12450.17|12450.17|0
1620395930000|2021-05-07 13:58:50|12449.93|12449.93|12449.71|12449.71|12449.93|12449.93|12449.71|12449.71|0
1620395940000|2021-05-07 13:59:00|12449.58|12449.58|12449.7|12449.7|12449.7|12449.7|12449.51|12449.51|0
1620395960000|2021-05-07 13:59:20|12449.4|12449.4|12447.56|12447.56|12449.4|12449.4|12447.56|12447.56|0
1620395970000|2021-05-07 13:59:30|12448.23|12448.23|12448.73|12448.73|12448.73|12448.73|12448.23|12448.23|0
1620395980000|2021-05-07 13:59:40|12448.88|12448.88|12450.28|12450.28|12450.28|12450.28|12448.88|12448.88|0
1620395990000|2021-05-07 13:59:50|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|0
1620396000000|2021-05-07 14:00:00|12450.67|12450.67|12455.58|12455.58|12455.74|12455.74|12450.67|12450.67|0
1620396010000|2021-05-07 14:00:10|12455.9|12455.9|12455.25|12455.25|12455.9|12455.9|12455.14|12455.14|0
1620396020000|2021-05-07 14:00:20|12455.58|12455.58|12455.9|12455.9|12456.09|12456.09|12455.58|12455.58|0
1620396030000|2021-05-07 14:00:30|12456.37|12456.37|12458.79|12458.79|12458.79|12458.79|12456.37|12456.37|0
1620396050000|2021-05-07 14:00:50|12459.74|12459.74|12458.64|12458.64|12459.74|12459.74|12458.49|12458.49|0
1620396080000|2021-05-07 14:01:20|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|0
1620396090000|2021-05-07 14:01:30|12458.8|12458.8|12458.87|12458.87|12458.87|12458.87|12458.8|12458.8|0
1620396100000|2021-05-07 14:01:40|12459.06|12459.06|12460.55|12460.55|12460.55|12460.55|12459.06|12459.06|0
1620396110000|2021-05-07 14:01:50|12462.96|12462.96|12463.41|12463.41|12463.54|12463.54|12462.51|12462.51|0
1620396120000|2021-05-07 14:02:00|12463.71|12463.71|12464.41|12464.41|12464.41|12464.41|12463.71|12463.71|0
1620396130000|2021-05-07 14:02:10|12464.09|12464.09|12464.52|12464.52|12464.71|12464.71|12464.09|12464.09|0
1620396140000|2021-05-07 14:02:20|12463.87|12463.87|12460.85|12460.85|12463.87|12463.87|12460.85|12460.85|0
1620396150000|2021-05-07 14:02:30|12460.66|12460.66|12460.16|12460.16|12460.66|12460.66|12460.01|12460.01|0
1620396160000|2021-05-07 14:02:40|12460|12460|12459.19|12459.19|12460|12460|12459.19|12459.19|0
1620396180000|2021-05-07 14:03:00|12459|12459|12459|12459|12459|12459|12459|12459|0
1620396190000|2021-05-07 14:03:10|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|0
1620396200000|2021-05-07 14:03:20|12458.1|12458.1|12458.1|12458.1|12458.1|12458.1|12458.1|12458.1|0
1620396210000|2021-05-07 14:03:30|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|0
1620396220000|2021-05-07 14:03:40|12458.01|12458.01|12456.98|12456.98|12458.01|12458.01|12456.98|12456.98|0
1620396230000|2021-05-07 14:03:50|12457.18|12457.18|12457.28|12457.28|12457.28|12457.28|12457.18|12457.18|0
1620396250000|2021-05-07 14:04:10|12456.83|12456.83|12455.59|12455.59|12456.83|12456.83|12455.59|12455.59|0
1620396260000|2021-05-07 14:04:20|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|0
1620396270000|2021-05-07 14:04:30|12455.08|12455.08|12455.35|12455.35|12455.35|12455.35|12455.08|12455.08|0
1620396280000|2021-05-07 14:04:40|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|0
1620396290000|2021-05-07 14:04:50|12456.25|12456.25|12456.14|12456.14|12456.25|12456.25|12456.14|12456.14|0
1620396310000|2021-05-07 14:05:10|12456.01|12456.01|12455.77|12455.77|12456.01|12456.01|12455.77|12455.77|0
1620396320000|2021-05-07 14:05:20|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|0
1620396330000|2021-05-07 14:05:30|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|12455.32|12455.32|0
1620396340000|2021-05-07 14:05:40|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|0
1620396350000|2021-05-07 14:05:50|12455.61|12455.61|12455.35|12455.35|12455.61|12455.61|12455.35|12455.35|0
1620396360000|2021-05-07 14:06:00|12455.71|12455.71|12456.04|12456.04|12456.21|12456.21|12455.54|12455.54|0
1620396370000|2021-05-07 14:06:10|12455.72|12455.72|12455.4|12455.4|12455.72|12455.72|12455.4|12455.4|0
1620396380000|2021-05-07 14:06:20|12455.21|12455.21|12454.58|12454.58|12455.21|12455.21|12454.58|12454.58|0
1620396390000|2021-05-07 14:06:30|12454.14|12454.14|12454.14|12454.14|12454.14|12454.14|12454.14|12454.14|0
1620396400000|2021-05-07 14:06:40|12453.34|12453.34|12453.15|12453.15|12453.34|12453.34|12453.15|12453.15|0
1620396410000|2021-05-07 14:06:50|12452.49|12452.49|12452.22|12452.22|12452.58|12452.58|12452.22|12452.22|0
1620396430000|2021-05-07 14:07:10|12451.77|12451.77|12451.14|12451.14|12451.77|12451.77|12451.14|12451.14|0
1620396440000|2021-05-07 14:07:20|12450.82|12450.82|12450.82|12450.82|12450.82|12450.82|12450.82|12450.82|0
1620396450000|2021-05-07 14:07:30|12450.38|12450.38|12450.38|12450.38|12450.38|12450.38|12450.38|12450.38|0
1620396460000|2021-05-07 14:07:40|12450.54|12450.54|12450.98|12450.98|12450.98|12450.98|12450.54|12450.54|0
1620396470000|2021-05-07 14:07:50|12450.8|12450.8|12450.13|12450.13|12450.8|12450.8|12450.13|12450.13|0
1620396480000|2021-05-07 14:08:00|12450|12450|12450.58|12450.58|12451.18|12451.18|12450|12450|0
1620396490000|2021-05-07 14:08:10|12450.77|12450.77|12450.77|12450.77|12450.77|12450.77|12449.96|12449.96|0
1620396510000|2021-05-07 14:08:30|12450.46|12450.46|12449.99|12449.99|12450.46|12450.46|12449.99|12449.99|0
1620396520000|2021-05-07 14:08:40|12449.69|12449.69|12449.89|12449.89|12449.89|12449.89|12449.69|12449.69|0
1620396530000|2021-05-07 14:08:50|12449.97|12449.97|12449.29|12449.29|12449.97|12449.97|12449.29|12449.29|0
1620396550000|2021-05-07 14:09:10|12449.65|12449.65|12451.19|12451.19|12451.19|12451.19|12449.65|12449.65|0
1620396560000|2021-05-07 14:09:20|12451.5|12451.5|12451.5|12451.5|12451.5|12451.5|12451.5|12451.5|0
1620396570000|2021-05-07 14:09:30|12451.65|12451.65|12451.8|12451.8|12451.8|12451.8|12451.65|12451.65|0
1620396580000|2021-05-07 14:09:40|12452.1|12452.1|12453.89|12453.89|12453.89|12453.89|12452.1|12452.1|0
1620396590000|2021-05-07 14:09:50|12453.55|12453.55|12453.66|12453.66|12454.11|12454.11|12453.55|12453.55|0
1620396600000|2021-05-07 14:10:00|12452.86|12452.86|12453.73|12453.73|12453.73|12453.73|12452.86|12452.86|0
1620396630000|2021-05-07 14:10:30|12453.57|12453.57|12453.57|12453.57|12453.57|12453.57|12453.46|12453.46|0
1620396640000|2021-05-07 14:10:40|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|0
1620396650000|2021-05-07 14:10:50|12453.45|12453.45|12452.78|12452.78|12453.45|12453.45|12452.78|12452.78|0
1620396660000|2021-05-07 14:11:00|12452.62|12452.62|12452.01|12452.01|12452.62|12452.62|12452.01|12452.01|0
1620396670000|2021-05-07 14:11:10|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|0
1620396680000|2021-05-07 14:11:20|12452.03|12452.03|12451.65|12451.65|12452.03|12452.03|12451.65|12451.65|0
1620396690000|2021-05-07 14:11:30|12451.2|12451.2|12449.4|12449.4|12451.2|12451.2|12449.4|12449.4|0
1620396700000|2021-05-07 14:11:40|12448.96|12448.96|12448.68|12448.68|12448.96|12448.96|12448.68|12448.68|0
1620396710000|2021-05-07 14:11:50|12449|12449|12449|12449|12449|12449|12449|12449|0
1620396720000|2021-05-07 14:12:00|12448.64|12448.64|12446.95|12446.95|12448.64|12448.64|12446.95|12446.95|0
1620396740000|2021-05-07 14:12:20|12447.27|12447.27|12447.63|12447.63|12447.63|12447.63|12447.27|12447.27|0
1620396750000|2021-05-07 14:12:30|12447.51|12447.51|12447.51|12447.51|12447.51|12447.51|12447.51|12447.51|0
1620396760000|2021-05-07 14:12:40|12447.7|12447.7|12447.7|12447.7|12448.04|12448.04|12447.7|12447.7|0
1620396770000|2021-05-07 14:12:50|12447.87|12447.87|12446.36|12446.36|12447.87|12447.87|12446.36|12446.36|0
1620396790000|2021-05-07 14:13:10|12446.55|12446.55|12447.14|12447.14|12447.14|12447.14|12446.55|12446.55|0
1620396810000|2021-05-07 14:13:30|12446.98|12446.98|12446.62|12446.62|12446.98|12446.98|12446.45|12446.45|0
1620396830000|2021-05-07 14:13:50|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|0
1620396840000|2021-05-07 14:14:00|12447.86|12447.86|12449.6|12449.6|12449.76|12449.76|12447.86|12447.86|0
1620396850000|2021-05-07 14:14:10|12449.28|12449.28|12448.76|12448.76|12449.28|12449.28|12448.76|12448.76|0
1620396860000|2021-05-07 14:14:20|12447.15|12447.15|12447.15|12447.15|12447.15|12447.15|12447.15|12447.15|0
1620396870000|2021-05-07 14:14:30|12446.98|12446.98|12444.72|12444.72|12446.98|12446.98|12444.65|12444.65|0
1620396880000|2021-05-07 14:14:40|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|0
1620396890000|2021-05-07 14:14:50|12444.72|12444.72|12443.97|12443.97|12444.72|12444.72|12443.97|12443.97|0
1620396910000|2021-05-07 14:15:10|12443.67|12443.67|12443.67|12443.67|12443.67|12443.67|12443.67|12443.67|0
1620396920000|2021-05-07 14:15:20|12443.79|12443.79|12443.72|12443.72|12443.79|12443.79|12443.72|12443.72|0
1620396970000|2021-05-07 14:16:10|12443.64|12443.64|12443.45|12443.45|12443.64|12443.64|12443.39|12443.39|0
1620396980000|2021-05-07 14:16:20|12443.68|12443.68|12443.76|12443.76|12443.76|12443.76|12443.68|12443.68|0
1620396990000|2021-05-07 14:16:30|12443.67|12443.67|12442.96|12442.96|12443.76|12443.76|12442.96|12442.96|0
1620397000000|2021-05-07 14:16:40|12442.76|12442.76|12440.81|12440.81|12442.76|12442.76|12440.81|12440.81|0
1620397010000|2021-05-07 14:16:50|12440.66|12440.66|12436.64|12436.64|12440.66|12440.66|12436.64|12436.64|0
1620397020000|2021-05-07 14:17:00|12437.01|12437.01|12437.14|12437.14|12437.14|12437.14|12437.01|12437.01|0
1620397040000|2021-05-07 14:17:20|12436.67|12436.67|12436.82|12436.82|12436.82|12436.82|12436.67|12436.67|0
1620397050000|2021-05-07 14:17:30|12436.74|12436.74|12435.98|12435.98|12437.2|12437.2|12435.98|12435.98|0
1620397060000|2021-05-07 14:17:40|12435.89|12435.89|12436.42|12436.42|12436.42|12436.42|12435.89|12435.89|0
1620397080000|2021-05-07 14:18:00|12436.74|12436.74|12437.06|12437.06|12437.06|12437.06|12436.74|12436.74|0
1620397090000|2021-05-07 14:18:10|12436.94|12436.94|12436.94|12436.94|12436.94|12436.94|12436.94|12436.94|0
1620397100000|2021-05-07 14:18:20|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|0
1620397110000|2021-05-07 14:18:30|12437.57|12437.57|12437.48|12437.48|12437.57|12437.57|12437.48|12437.48|0
1620397120000|2021-05-07 14:18:40|12436.59|12436.59|12436.27|12436.27|12436.71|12436.71|12436.27|12436.27|0
1620397130000|2021-05-07 14:18:50|12436.12|12436.12|12435.51|12435.51|12436.12|12436.12|12435.51|12435.51|0
1620397140000|2021-05-07 14:19:00|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|0
1620397150000|2021-05-07 14:19:10|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|0
1620397160000|2021-05-07 14:19:20|12435.78|12435.78|12435.35|12435.35|12435.78|12435.78|12435.35|12435.35|0
1620397170000|2021-05-07 14:19:30|12434.98|12434.98|12434.84|12434.84|12434.98|12434.98|12434.39|12434.39|0
1620397180000|2021-05-07 14:19:40|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|0
1620397190000|2021-05-07 14:19:50|12434.72|12434.72|12434.63|12434.63|12434.72|12434.72|12434.63|12434.63|0
1620397200000|2021-05-07 14:20:00|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|0
1620397230000|2021-05-07 14:20:30|12434.32|12434.32|12434.32|12434.32|12434.49|12434.49|12434.32|12434.32|0
1620397240000|2021-05-07 14:20:40|12434.13|12434.13|12434.32|12434.32|12434.76|12434.76|12434.13|12434.13|0
1620397250000|2021-05-07 14:20:50|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|0
1620397260000|2021-05-07 14:21:00|12434.98|12434.98|12436.75|12436.75|12436.75|12436.75|12434.98|12434.98|0
1620397270000|2021-05-07 14:21:10|12437.19|12437.19|12437.32|12437.32|12437.32|12437.32|12437.19|12437.19|0
1620397280000|2021-05-07 14:21:20|12437.03|12437.03|12436.14|12436.14|12437.18|12437.18|12435.99|12435.99|0
1620397290000|2021-05-07 14:21:30|12436.95|12436.95|12438.03|12438.03|12438.03|12438.03|12436.95|12436.95|0
1620397300000|2021-05-07 14:21:40|12438.47|12438.47|12438.1|12438.1|12438.9|12438.9|12438.1|12438.1|0
1620397310000|2021-05-07 14:21:50|12438.57|12438.57|12439.54|12439.54|12439.54|12439.54|12438.57|12438.57|0
1620397320000|2021-05-07 14:22:00|12439.7|12439.7|12441.11|12441.11|12441.11|12441.11|12439.7|12439.7|0
1620397330000|2021-05-07 14:22:10|12440.67|12440.67|12442.07|12442.07|12442.07|12442.07|12440.67|12440.67|0
1620397340000|2021-05-07 14:22:20|12441.92|12441.92|12440.22|12440.22|12441.92|12441.92|12440.22|12440.22|0
1620397350000|2021-05-07 14:22:30|12439.86|12439.86|12440.11|12440.11|12440.11|12440.11|12439.67|12439.67|0
1620397380000|2021-05-07 14:23:00|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|0
1620397390000|2021-05-07 14:23:10|12441.36|12441.36|12441.56|12441.56|12441.72|12441.72|12441.36|12441.36|0
1620397400000|2021-05-07 14:23:20|12442.03|12442.03|12441.91|12441.91|12442.03|12442.03|12441.59|12441.59|0
1620397410000|2021-05-07 14:23:30|12442.35|12442.35|12443.39|12443.39|12443.39|12443.39|12442.35|12442.35|0
1620397420000|2021-05-07 14:23:40|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|0
1620397430000|2021-05-07 14:23:50|12441.42|12441.42|12440.79|12440.79|12441.42|12441.42|12440.79|12440.79|0
1620397440000|2021-05-07 14:24:00|12440.64|12440.64|12439.11|12439.11|12440.79|12440.79|12439.11|12439.11|0
1620397450000|2021-05-07 14:24:10|12438.66|12438.66|12436.66|12436.66|12438.66|12438.66|12436.66|12436.66|0
1620397460000|2021-05-07 14:24:20|12436.34|12436.34|12435.41|12435.41|12436.34|12436.34|12435.41|12435.41|0
1620397470000|2021-05-07 14:24:30|12434.97|12434.97|12434.51|12434.51|12434.97|12434.97|12434.37|12434.37|0
1620397490000|2021-05-07 14:24:50|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|0
1620397500000|2021-05-07 14:25:00|12434.82|12434.82|12436.23|12436.23|12436.23|12436.23|12434.82|12434.82|0
1620397510000|2021-05-07 14:25:10|12436.87|12436.87|12438.97|12438.97|12438.97|12438.97|12436.7|12436.7|0
1620397520000|2021-05-07 14:25:20|12439.41|12439.41|12439.59|12439.59|12439.59|12439.59|12439.41|12439.41|0
1620397550000|2021-05-07 14:25:50|12439.41|12439.41|12439.32|12439.32|12439.41|12439.41|12439.32|12439.32|0
1620397570000|2021-05-07 14:26:10|12439.23|12439.23|12438.98|12438.98|12439.23|12439.23|12438.98|12438.98|0
1620397580000|2021-05-07 14:26:20|12439.07|12439.07|12440.67|12440.67|12440.67|12440.67|12438.98|12438.98|0
1620397600000|2021-05-07 14:26:40|12441.11|12441.11|12441.11|12441.11|12441.11|12441.11|12441.11|12441.11|0
1620397630000|2021-05-07 14:27:10|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|0
1620397640000|2021-05-07 14:27:20|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|0
1620397650000|2021-05-07 14:27:30|12441.54|12441.54|12440.63|12440.63|12441.54|12441.54|12440.63|12440.63|0
1620397660000|2021-05-07 14:27:40|12440.31|12440.31|12440.31|12440.31|12440.31|12440.31|12440.31|12440.31|0
1620397670000|2021-05-07 14:27:50|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|0
1620397680000|2021-05-07 14:28:00|12440.33|12440.33|12438.92|12438.92|12440.5|12440.5|12438.92|12438.92|0
1620397690000|2021-05-07 14:28:10|12438.12|12438.12|12437|12437|12438.12|12438.12|12437|12437|0
1620397700000|2021-05-07 14:28:20|12436.92|12436.92|12436.92|12436.92|12436.92|12436.92|12436.92|12436.92|0
1620397710000|2021-05-07 14:28:30|12436.98|12436.98|12436.98|12436.98|12436.98|12436.98|12436.98|12436.98|0
1620397730000|2021-05-07 14:28:50|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|0
1620397740000|2021-05-07 14:29:00|12436.17|12436.17|12436.98|12436.98|12437.42|12437.42|12436.17|12436.17|0
1620397750000|2021-05-07 14:29:10|12437.11|12437.11|12437.72|12437.72|12437.72|12437.72|12436.98|12436.98|0
1620397770000|2021-05-07 14:29:30|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|0
1620397790000|2021-05-07 14:29:50|12437.67|12437.67|12437.67|12437.67|12437.67|12437.67|12437.67|12437.67|0
1620397800000|2021-05-07 14:30:00|12437.5|12437.5|12437|12437|12437.63|12437.63|12436.7|12436.7|0
1620397810000|2021-05-07 14:30:10|12437.29|12437.29|12441.06|12441.06|12441.06|12441.06|12437.29|12437.29|0
1620397820000|2021-05-07 14:30:20|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|0
1620397830000|2021-05-07 14:30:30|12441|12441|12441|12441|12441|12441|12441|12441|0
1620397840000|2021-05-07 14:30:40|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|0
1620397850000|2021-05-07 14:30:50|12441.02|12441.02|12441.02|12441.02|12441.02|12441.02|12441.02|12441.02|0
1620397860000|2021-05-07 14:31:00|12441.33|12441.33|12442.13|12442.13|12442.13|12442.13|12441.33|12441.33|0
1620397890000|2021-05-07 14:31:30|12439.72|12439.72|12440.04|12440.04|12440.04|12440.04|12439.72|12439.72|0
1620397900000|2021-05-07 14:31:40|12439.24|12439.24|12438.46|12438.46|12439.24|12439.24|12438.46|12438.46|0
1620397910000|2021-05-07 14:31:50|12438.02|12438.02|12439.19|12439.19|12439.63|12439.63|12438.02|12438.02|0
1620397920000|2021-05-07 14:32:00|12439.63|12439.63|12439.38|12439.38|12440.07|12440.07|12439.19|12439.19|0
1620397930000|2021-05-07 14:32:10|12439.82|12439.82|12440.32|12440.32|12440.32|12440.32|12439.82|12439.82|0
1620397940000|2021-05-07 14:32:20|12440.44|12440.44|12440.29|12440.29|12440.44|12440.44|12440.29|12440.29|0
1620397950000|2021-05-07 14:32:30|12440.41|12440.41|12439.12|12439.12|12440.41|12440.41|12439.12|12439.12|0
1620397960000|2021-05-07 14:32:40|12438.74|12438.74|12438.25|12438.25|12438.74|12438.74|12438.25|12438.25|0
1620397970000|2021-05-07 14:32:50|12438.02|12438.02|12437.22|12437.22|12438.02|12438.02|12437.22|12437.22|0
1620397980000|2021-05-07 14:33:00|12435.81|12435.81|12435.81|12435.81|12435.81|12435.81|12435.81|12435.81|0
1620397990000|2021-05-07 14:33:10|12435.49|12435.49|12435.4|12435.4|12435.49|12435.49|12435.4|12435.4|0
1620398000000|2021-05-07 14:33:20|12435.58|12435.58|12435.77|12435.77|12435.77|12435.77|12435.58|12435.58|0
1620398010000|2021-05-07 14:33:30|12436.57|12436.57|12436.48|12436.48|12436.57|12436.57|12436.48|12436.48|0
1620398020000|2021-05-07 14:33:40|12436.34|12436.34|12436.33|12436.33|12436.48|12436.48|12436.33|12436.33|0
1620398030000|2021-05-07 14:33:50|12436.24|12436.24|12436.62|12436.62|12436.62|12436.62|12436.24|12436.24|0
1620398050000|2021-05-07 14:34:10|12436.17|12436.17|12437.88|12437.88|12437.88|12437.88|12436.17|12436.17|0
1620398060000|2021-05-07 14:34:20|12438.2|12438.2|12437.97|12437.97|12438.2|12438.2|12437.97|12437.97|0
1620398070000|2021-05-07 14:34:30|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|0
1620398090000|2021-05-07 14:34:50|12437.83|12437.83|12437.91|12437.91|12437.91|12437.91|12437.83|12437.83|0
1620398100000|2021-05-07 14:35:00|12438.28|12438.28|12438.58|12438.58|12438.58|12438.58|12438.28|12438.28|0
1620398110000|2021-05-07 14:35:10|12438.74|12438.74|12438.55|12438.55|12438.74|12438.74|12438.55|12438.55|0
1620398120000|2021-05-07 14:35:20|12438.36|12438.36|12438.36|12438.36|12438.36|12438.36|12438.36|12438.36|0
1620398130000|2021-05-07 14:35:30|12437.92|12437.92|12436.78|12436.78|12437.92|12437.92|12436.78|12436.78|0
1620398160000|2021-05-07 14:36:00|12436.55|12436.55|12436.55|12436.55|12436.55|12436.55|12436.55|12436.55|0
1620398170000|2021-05-07 14:36:10|12436.36|12436.36|12436.72|12436.72|12436.72|12436.72|12436.36|12436.36|0
1620398180000|2021-05-07 14:36:20|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|0
1620398190000|2021-05-07 14:36:30|12436.79|12436.79|12436.45|12436.45|12436.79|12436.79|12436.45|12436.45|0
1620398210000|2021-05-07 14:36:50|12436.3|12436.3|12435.85|12435.85|12436.3|12436.3|12435.85|12435.85|0
1620398230000|2021-05-07 14:37:10|12435.42|12435.42|12435.09|12435.09|12435.42|12435.42|12435.09|12435.09|0
1620398240000|2021-05-07 14:37:20|12434.28|12434.28|12433.41|12433.41|12434.28|12434.28|12433.41|12433.41|0
1620398260000|2021-05-07 14:37:40|12433.32|12433.32|12433.24|12433.24|12433.32|12433.32|12433.07|12433.07|0
1620398270000|2021-05-07 14:37:50|12433.32|12433.32|12433.41|12433.41|12433.41|12433.41|12433.32|12433.32|0
1620398280000|2021-05-07 14:38:00|12433.27|12433.27|12433.88|12433.88|12433.88|12433.88|12433.15|12433.15|0
1620398300000|2021-05-07 14:38:20|12434.19|12434.19|12434.17|12434.17|12434.28|12434.28|12434.1|12434.1|0
1620398310000|2021-05-07 14:38:30|12434.27|12434.27|12435.22|12435.22|12435.36|12435.36|12434.27|12434.27|0
1620398320000|2021-05-07 14:38:40|12435.34|12435.34|12436.89|12436.89|12437.11|12437.11|12435.34|12435.34|0
1620398330000|2021-05-07 14:38:50|12437.04|12437.04|12437.05|12437.05|12437.05|12437.05|12436.87|12436.87|0
1620398340000|2021-05-07 14:39:00|12437.96|12437.96|12439.7|12439.7|12439.7|12439.7|12437.96|12437.96|0
1620398350000|2021-05-07 14:39:10|12440.06|12440.06|12440.25|12440.25|12440.25|12440.25|12440.06|12440.06|0
1620398360000|2021-05-07 14:39:20|12439.87|12439.87|12440.91|12440.91|12440.91|12440.91|12439.86|12439.86|0
1620398380000|2021-05-07 14:39:40|12441.23|12441.23|12440.81|12440.81|12441.55|12441.55|12440.18|12440.18|0
1620398390000|2021-05-07 14:39:50|12441.2|12441.2|12440.62|12440.62|12441.2|12441.2|12440.47|12440.47|0
1620398400000|2021-05-07 14:40:00|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|0
1620398410000|2021-05-07 14:40:10|12441.73|12441.73|12441.92|12441.92|12441.92|12441.92|12441.73|12441.73|0
1620398420000|2021-05-07 14:40:20|12442.79|12442.79|12443.92|12443.92|12443.92|12443.92|12442.79|12442.79|0
1620398430000|2021-05-07 14:40:30|12443.77|12443.77|12443.62|12443.62|12443.94|12443.94|12443.62|12443.62|0
1620398440000|2021-05-07 14:40:40|12443.47|12443.47|12443.74|12443.74|12444.3|12444.3|12443.33|12443.33|0
1620398450000|2021-05-07 14:40:50|12443.88|12443.88|12445.02|12445.02|12445.02|12445.02|12443.88|12443.88|0
1620398460000|2021-05-07 14:41:00|12445.47|12445.47|12445.46|12445.46|12445.69|12445.69|12445.37|12445.37|0
1620398470000|2021-05-07 14:41:10|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|0
1620398490000|2021-05-07 14:41:30|12445.58|12445.58|12447.64|12447.64|12447.64|12447.64|12445.58|12445.58|0
1620398500000|2021-05-07 14:41:40|12447.8|12447.8|12447.59|12447.59|12447.8|12447.8|12447.07|12447.07|0
1620398520000|2021-05-07 14:42:00|12447.16|12447.16|12447.16|12447.16|12447.16|12447.16|12447.16|12447.16|0
1620398550000|2021-05-07 14:42:30|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|0
1620398560000|2021-05-07 14:42:40|12447|12447|12447.27|12447.27|12447.27|12447.27|12447|12447|0
1620398570000|2021-05-07 14:42:50|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|0
1620398580000|2021-05-07 14:43:00|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|0
1620398590000|2021-05-07 14:43:10|12447.64|12447.64|12447.64|12447.64|12447.64|12447.64|12447.64|12447.64|0
1620398610000|2021-05-07 14:43:30|12447.2|12447.2|12447.2|12447.2|12447.35|12447.35|12447.2|12447.2|0
1620398620000|2021-05-07 14:43:40|12447.57|12447.57|12447.21|12447.21|12447.57|12447.57|12447.21|12447.21|0
1620398630000|2021-05-07 14:43:50|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|0
1620398640000|2021-05-07 14:44:00|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12447.75|12447.75|0
1620398650000|2021-05-07 14:44:10|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|0
1620398660000|2021-05-07 14:44:20|12448.5|12448.5|12448.31|12448.31|12448.5|12448.5|12448.31|12448.31|0
1620398670000|2021-05-07 14:44:30|12448.48|12448.48|12448.48|12448.48|12448.48|12448.48|12448.48|12448.48|0
1620398680000|2021-05-07 14:44:40|12448.35|12448.35|12447.98|12447.98|12448.41|12448.41|12447.98|12447.98|0
1620398690000|2021-05-07 14:44:50|12448.12|12448.12|12448.35|12448.35|12448.52|12448.52|12448.12|12448.12|0
1620398720000|2021-05-07 14:45:20|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|0
1620398730000|2021-05-07 14:45:30|12447.98|12447.98|12448.05|12448.05|12448.19|12448.19|12447.98|12447.98|0
1620398740000|2021-05-07 14:45:40|12447.71|12447.71|12448.36|12448.36|12448.36|12448.36|12447.71|12447.71|0
1620398750000|2021-05-07 14:45:50|12448.06|12448.06|12448.06|12448.06|12448.06|12448.06|12448.06|12448.06|0
1620398760000|2021-05-07 14:46:00|12447.14|12447.14|12446.36|12446.36|12447.14|12447.14|12446.36|12446.36|0
1620398770000|2021-05-07 14:46:10|12446.74|12446.74|12446.55|12446.55|12446.74|12446.74|12446.55|12446.55|0
1620398780000|2021-05-07 14:46:20|12444.94|12444.94|12445.93|12445.93|12445.93|12445.93|12444.94|12444.94|0
1620398790000|2021-05-07 14:46:30|12446.4|12446.4|12446.24|12446.24|12446.4|12446.4|12446.24|12446.24|0
1620398800000|2021-05-07 14:46:40|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|0
1620398820000|2021-05-07 14:47:00|12445.98|12445.98|12446.14|12446.14|12446.14|12446.14|12445.84|12445.84|0
1620398830000|2021-05-07 14:47:10|12446.45|12446.45|12446.34|12446.34|12446.45|12446.45|12446.34|12446.34|0
1620398840000|2021-05-07 14:47:20|12446.17|12446.17|12445.51|12445.51|12446.17|12446.17|12445.51|12445.51|0
1620398860000|2021-05-07 14:47:40|12445.67|12445.67|12445.12|12445.12|12446.01|12446.01|12445.12|12445.12|0
1620398870000|2021-05-07 14:47:50|12444.32|12444.32|12442.48|12442.48|12444.32|12444.32|12442.48|12442.48|0
1620398890000|2021-05-07 14:48:10|12442.15|12442.15|12442.56|12442.56|12442.56|12442.56|12441.88|12441.88|0
1620398900000|2021-05-07 14:48:20|12442.37|12442.37|12442.33|12442.33|12442.52|12442.52|12442.33|12442.33|0
1620398910000|2021-05-07 14:48:30|12442.13|12442.13|12441.77|12441.77|12442.13|12442.13|12441.77|12441.77|0
1620398920000|2021-05-07 14:48:40|12442.57|12442.57|12443.83|12443.83|12443.83|12443.83|12442.57|12442.57|0
1620398950000|2021-05-07 14:49:10|12443.51|12443.51|12443.82|12443.82|12443.82|12443.82|12443.51|12443.51|0
1620398960000|2021-05-07 14:49:20|12443.74|12443.74|12445.32|12445.32|12445.32|12445.32|12443.74|12443.74|0
1620398980000|2021-05-07 14:49:40|12445.76|12445.76|12444.96|12444.96|12445.76|12445.76|12444.96|12444.96|0
1620398990000|2021-05-07 14:49:50|12445.32|12445.32|12445.09|12445.09|12445.39|12445.39|12444.88|12444.88|0
1620399000000|2021-05-07 14:50:00|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|0
1620399010000|2021-05-07 14:50:10|12444.6|12444.6|12444.01|12444.01|12444.6|12444.6|12444.01|12444.01|0
1620399030000|2021-05-07 14:50:30|12443.84|12443.84|12444.05|12444.05|12444.05|12444.05|12443.58|12443.58|0
1620399040000|2021-05-07 14:50:40|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|0
1620399050000|2021-05-07 14:50:50|12443.44|12443.44|12443.45|12443.45|12443.61|12443.61|12443.44|12443.44|0
1620399070000|2021-05-07 14:51:10|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|0
1620399080000|2021-05-07 14:51:20|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|0
1620399090000|2021-05-07 14:51:30|12443.41|12443.41|12443.19|12443.19|12443.41|12443.41|12443.19|12443.19|0
1620399100000|2021-05-07 14:51:40|12443.33|12443.33|12443.11|12443.11|12444.13|12444.13|12443.11|12443.11|0
1620399110000|2021-05-07 14:51:50|12443.91|12443.91|12444.35|12444.35|12444.35|12444.35|12443.91|12443.91|0
1620399120000|2021-05-07 14:52:00|12443.55|12443.55|12443.88|12443.88|12443.88|12443.88|12443.55|12443.55|0
1620399130000|2021-05-07 14:52:10|12444.05|12444.05|12442.84|12442.84|12444.05|12444.05|12442.84|12442.84|0
1620399140000|2021-05-07 14:52:20|12443.03|12443.03|12442.55|12442.55|12443.03|12443.03|12442.55|12442.55|0
1620399150000|2021-05-07 14:52:30|12442.39|12442.39|12442.43|12442.43|12442.43|12442.43|12442.24|12442.24|0
1620399160000|2021-05-07 14:52:40|12442.72|12442.72|12442.79|12442.79|12442.87|12442.87|12442.7|12442.7|0
1620399170000|2021-05-07 14:52:50|12443.22|12443.22|12442.86|12442.86|12443.66|12443.66|12442.86|12442.86|0
1620399180000|2021-05-07 14:53:00|12443.05|12443.05|12443.49|12443.49|12443.49|12443.49|12443.05|12443.05|0
1620399190000|2021-05-07 14:53:10|12443.81|12443.81|12443.34|12443.34|12444.14|12444.14|12443.34|12443.34|0
1620399200000|2021-05-07 14:53:20|12442.9|12442.9|12442.34|12442.34|12442.9|12442.9|12442.34|12442.34|0
1620399210000|2021-05-07 14:53:30|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|0
1620399220000|2021-05-07 14:53:40|12442.15|12442.15|12442.39|12442.39|12442.39|12442.39|12442.15|12442.15|0
1620399230000|2021-05-07 14:53:50|12442.58|12442.58|12442.89|12442.89|12442.89|12442.89|12442.58|12442.58|0
1620399240000|2021-05-07 14:54:00|12443.7|12443.7|12445.75|12445.75|12445.75|12445.75|12443.7|12443.7|0
1620399250000|2021-05-07 14:54:10|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|0
1620399260000|2021-05-07 14:54:20|12445.71|12445.71|12445.71|12445.71|12445.71|12445.71|12445.71|12445.71|0
1620399280000|2021-05-07 14:54:40|12444.9|12444.9|12445.09|12445.09|12445.09|12445.09|12444.9|12444.9|0
1620399300000|2021-05-07 14:55:00|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|0
1620399320000|2021-05-07 14:55:20|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|0
1620399330000|2021-05-07 14:55:30|12444.73|12444.73|12444.92|12444.92|12444.92|12444.92|12444.73|12444.73|0
1620399340000|2021-05-07 14:55:40|12444.83|12444.83|12444.83|12444.83|12444.83|12444.83|12444.83|12444.83|0
1620399350000|2021-05-07 14:55:50|12444.71|12444.71|12444.71|12444.71|12444.71|12444.71|12444.71|12444.71|0
1620399360000|2021-05-07 14:56:00|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|0
1620399370000|2021-05-07 14:56:10|12444.39|12444.39|12443.21|12443.21|12444.39|12444.39|12443.21|12443.21|0
1620399380000|2021-05-07 14:56:20|12443.35|12443.35|12442.7|12442.7|12443.35|12443.35|12442.55|12442.55|0
1620399390000|2021-05-07 14:56:30|12441.9|12441.9|12441.9|12441.9|12441.9|12441.9|12441.9|12441.9|0
1620399400000|2021-05-07 14:56:40|12441.59|12441.59|12441.68|12441.68|12441.68|12441.68|12441.49|12441.49|0
1620399410000|2021-05-07 14:56:50|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|0
1620399420000|2021-05-07 14:57:00|12440.42|12440.42|12440|12440|12440.42|12440.42|12439.78|12439.78|0
1620399430000|2021-05-07 14:57:10|12439.85|12439.85|12439.47|12439.47|12440|12440|12439.47|12439.47|0
1620399440000|2021-05-07 14:57:20|12439.39|12439.39|12439.11|12439.11|12439.47|12439.47|12439.11|12439.11|0
1620399450000|2021-05-07 14:57:30|12438.3|12438.3|12438|12438|12438.3|12438.3|12438|12438|0
1620399460000|2021-05-07 14:57:40|12438.2|12438.2|12439.13|12439.13|12439.13|12439.13|12438.2|12438.2|0
1620399470000|2021-05-07 14:57:50|12438.66|12438.66|12438.56|12438.56|12438.76|12438.76|12438.56|12438.56|0
1620399480000|2021-05-07 14:58:00|12438.11|12438.11|12437.68|12437.68|12438.11|12438.11|12437.68|12437.68|0
1620399490000|2021-05-07 14:58:10|12437.52|12437.52|12437.44|12437.44|12437.52|12437.52|12437.37|12437.37|0
1620399500000|2021-05-07 14:58:20|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|0
1620399510000|2021-05-07 14:58:30|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|0
1620399520000|2021-05-07 14:58:40|12437.29|12437.29|12437.14|12437.14|12437.29|12437.29|12437.14|12437.14|0
1620399530000|2021-05-07 14:58:50|12437.29|12437.29|12436.7|12436.7|12437.29|12437.29|12436.7|12436.7|0
1620399540000|2021-05-07 14:59:00|12436.25|12436.25|12435.9|12435.9|12436.25|12436.25|12435.9|12435.9|0
1620399550000|2021-05-07 14:59:10|12436.02|12436.02|12436.02|12436.02|12436.02|12436.02|12436.02|12436.02|0
1620399560000|2021-05-07 14:59:20|12435.69|12435.69|12435.69|12435.69|12435.69|12435.69|12435.69|12435.69|0
1620399570000|2021-05-07 14:59:30|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|0
1620399580000|2021-05-07 14:59:40|12436.21|12436.21|12436.35|12436.35|12436.35|12436.35|12436.21|12436.21|0
1620399590000|2021-05-07 14:59:50|12436.8|12436.8|12436.99|12436.99|12436.99|12436.99|12436.8|12436.8|0
1620399600000|2021-05-07 15:00:00|12436.79|12436.79|12437.05|12437.05|12437.05|12437.05|12436.79|12436.79|0
1620399610000|2021-05-07 15:00:10|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|0
1620399630000|2021-05-07 15:00:30|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|0
1620399640000|2021-05-07 15:00:40|12437.16|12437.16|12438.29|12438.29|12438.29|12438.29|12437.16|12437.16|0
1620399650000|2021-05-07 15:00:50|12437.95|12437.95|12438.26|12438.26|12438.26|12438.26|12437.95|12437.95|0
1620399670000|2021-05-07 15:01:10|12439.06|12439.06|12439.06|12439.06|12439.06|12439.06|12439.06|12439.06|0
1620399680000|2021-05-07 15:01:20|12438.73|12438.73|12438.62|12438.62|12439.06|12439.06|12438.62|12438.62|0
1620399690000|2021-05-07 15:01:30|12438.45|12438.45|12438.62|12438.62|12438.62|12438.62|12438.45|12438.45|0
1620399700000|2021-05-07 15:01:40|12438.18|12438.18|12437.99|12437.99|12438.18|12438.18|12437.99|12437.99|0
1620399710000|2021-05-07 15:01:50|12437.61|12437.61|12438.43|12438.43|12438.43|12438.43|12437.61|12437.61|0
1620399720000|2021-05-07 15:02:00|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|0
1620399740000|2021-05-07 15:02:20|12439.59|12439.59|12439.82|12439.82|12439.82|12439.82|12439.59|12439.59|0
1620399750000|2021-05-07 15:02:30|12439.96|12439.96|12439.9|12439.9|12440.3|12440.3|12439.66|12439.66|0
1620399760000|2021-05-07 15:02:40|12440.22|12440.22|12440.14|12440.14|12440.22|12440.22|12440.14|12440.14|0
1620399780000|2021-05-07 15:03:00|12440.47|12440.47|12440.18|12440.18|12440.53|12440.53|12439.62|12439.62|0
1620399790000|2021-05-07 15:03:10|12440.05|12440.05|12438.59|12438.59|12440.05|12440.05|12438.25|12438.25|0
1620399800000|2021-05-07 15:03:20|12438.77|12438.77|12439.23|12439.23|12439.23|12439.23|12438.77|12438.77|0
1620399810000|2021-05-07 15:03:30|12438.96|12438.96|12438.63|12438.63|12439.03|12439.03|12438.63|12438.63|0
1620399820000|2021-05-07 15:03:40|12438.75|12438.75|12436.68|12436.68|12438.75|12438.75|12436.68|12436.68|0
1620399830000|2021-05-07 15:03:50|12437.48|12437.48|12435.87|12435.87|12437.48|12437.48|12435.87|12435.87|0
1620399840000|2021-05-07 15:04:00|12435.4|12435.4|12433.69|12433.69|12435.4|12435.4|12433.69|12433.69|0
1620399850000|2021-05-07 15:04:10|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|0
1620399860000|2021-05-07 15:04:20|12434.19|12434.19|12433.64|12433.64|12434.19|12434.19|12433.64|12433.64|0
1620399870000|2021-05-07 15:04:30|12433.42|12433.42|12432.95|12432.95|12433.42|12433.42|12432.95|12432.95|0
1620399880000|2021-05-07 15:04:40|12432.84|12432.84|12432.84|12432.84|12432.84|12432.84|12432.84|12432.84|0
1620399890000|2021-05-07 15:04:50|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|0
1620399900000|2021-05-07 15:05:00|12433.05|12433.05|12432.09|12432.09|12433.05|12433.05|12432.09|12432.09|0
1620399920000|2021-05-07 15:05:20|12432.28|12432.28|12432.01|12432.01|12432.34|12432.34|12432.01|12432.01|0
1620399930000|2021-05-07 15:05:30|12431.86|12431.86|12432.28|12432.28|12432.67|12432.67|12431.86|12431.86|0
1620399940000|2021-05-07 15:05:40|12432.51|12432.51|12432.69|12432.69|12432.69|12432.69|12432.51|12432.51|0
1620399950000|2021-05-07 15:05:50|12432.87|12432.87|12432.68|12432.68|12432.87|12432.87|12432.68|12432.68|0
1620399960000|2021-05-07 15:06:00|12432.24|12432.24|12433.96|12433.96|12434.4|12434.4|12432.24|12432.24|0
1620399970000|2021-05-07 15:06:10|12432.36|12432.36|12432.67|12432.67|12432.67|12432.67|12432.36|12432.36|0
1620399980000|2021-05-07 15:06:20|12432.83|12432.83|12432.83|12432.83|12432.83|12432.83|12432.83|12432.83|0
1620399990000|2021-05-07 15:06:30|12432.21|12432.21|12432.4|12432.4|12432.4|12432.4|12432.21|12432.21|0
1620400000000|2021-05-07 15:06:40|12432.24|12432.24|12432.24|12432.24|12432.24|12432.24|12432.24|12432.24|0
1620400010000|2021-05-07 15:06:50|12432.38|12432.38|12432.24|12432.24|12432.38|12432.38|12432.24|12432.24|0
1620400020000|2021-05-07 15:07:00|12431.93|12431.93|12431.61|12431.61|12431.93|12431.93|12431.61|12431.61|0
1620400030000|2021-05-07 15:07:10|12431.48|12431.48|12434.25|12434.25|12434.25|12434.25|12431.48|12431.48|0
1620400050000|2021-05-07 15:07:30|12434.15|12434.15|12434.24|12434.24|12434.24|12434.24|12434.15|12434.15|0
1620400070000|2021-05-07 15:07:50|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|0
1620400080000|2021-05-07 15:08:00|12434.3|12434.3|12434.3|12434.3|12434.3|12434.3|12434.3|12434.3|0
1620400090000|2021-05-07 15:08:10|12434.13|12434.13|12433.94|12433.94|12434.13|12434.13|12433.94|12433.94|0
1620400100000|2021-05-07 15:08:20|12433.48|12433.48|12434.49|12434.49|12434.49|12434.49|12433.48|12433.48|0
1620400110000|2021-05-07 15:08:30|12434.64|12434.64|12434.2|12434.2|12434.64|12434.64|12434.2|12434.2|0
1620400120000|2021-05-07 15:08:40|12435.01|12435.01|12435.23|12435.23|12435.23|12435.23|12435.01|12435.01|0
1620400130000|2021-05-07 15:08:50|12434.91|12434.91|12434.91|12434.91|12434.91|12434.91|12434.91|12434.91|0
1620400140000|2021-05-07 15:09:00|12434.47|12434.47|12434.62|12434.62|12434.62|12434.62|12434.47|12434.47|0
1620400150000|2021-05-07 15:09:10|12434.98|12434.98|12435.31|12435.31|12435.31|12435.31|12434.98|12434.98|0
1620400160000|2021-05-07 15:09:20|12435.5|12435.5|12435.06|12435.06|12435.5|12435.5|12435.06|12435.06|0
1620400180000|2021-05-07 15:09:40|12434.6|12434.6|12434.52|12434.52|12434.6|12434.6|12434.52|12434.52|0
1620400190000|2021-05-07 15:09:50|12435.93|12435.93|12436.27|12436.27|12436.27|12436.27|12435.93|12435.93|0
1620400200000|2021-05-07 15:10:00|12436.12|12436.12|12436.12|12436.12|12436.12|12436.12|12436.12|12436.12|0
1620400210000|2021-05-07 15:10:10|12435.96|12435.96|12435.89|12435.89|12435.96|12435.96|12435.89|12435.89|0
1620400220000|2021-05-07 15:10:20|12436.04|12436.04|12435.6|12435.6|12436.04|12436.04|12435.6|12435.6|0
1620400230000|2021-05-07 15:10:30|12435.4|12435.4|12435.4|12435.4|12435.4|12435.4|12435.4|12435.4|0
1620400240000|2021-05-07 15:10:40|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|0
1620400260000|2021-05-07 15:11:00|12434.13|12434.13|12433.77|12433.77|12434.13|12434.13|12433.77|12433.77|0
1620400270000|2021-05-07 15:11:10|12434.13|12434.13|12433.05|12433.05|12434.13|12434.13|12433.05|12433.05|0
1620400280000|2021-05-07 15:11:20|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|0
1620400290000|2021-05-07 15:11:30|12433.61|12433.61|12433.48|12433.48|12433.61|12433.61|12433.48|12433.48|0
1620400320000|2021-05-07 15:12:00|12433.16|12433.16|12433.63|12433.63|12433.63|12433.63|12433.16|12433.16|0
1620400330000|2021-05-07 15:12:10|12434.1|12434.1|12434.79|12434.79|12434.79|12434.79|12434.1|12434.1|0
1620400340000|2021-05-07 15:12:20|12434.43|12434.43|12434.26|12434.26|12434.43|12434.43|12434.26|12434.26|0
1620400350000|2021-05-07 15:12:30|12433.83|12433.83|12433.66|12433.66|12433.99|12433.99|12433.66|12433.66|0
1620400360000|2021-05-07 15:12:40|12434.1|12434.1|12434.29|12434.29|12434.29|12434.29|12434.1|12434.1|0
1620400370000|2021-05-07 15:12:50|12434.12|12434.12|12434.32|12434.32|12434.32|12434.32|12434.12|12434.12|0
1620400380000|2021-05-07 15:13:00|12433.88|12433.88|12433.88|12433.88|12433.88|12433.88|12433.88|12433.88|0
1620400390000|2021-05-07 15:13:10|12433.96|12433.96|12434.82|12434.82|12434.82|12434.82|12433.88|12433.88|0
1620400400000|2021-05-07 15:13:20|12434.99|12434.99|12434.68|12434.68|12434.99|12434.99|12434.68|12434.68|0
1620400410000|2021-05-07 15:13:30|12434.52|12434.52|12434.88|12434.88|12434.88|12434.88|12434.52|12434.52|0
1620400420000|2021-05-07 15:13:40|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|0
1620400430000|2021-05-07 15:13:50|12434.69|12434.69|12434.94|12434.94|12434.94|12434.94|12434.47|12434.47|0
1620400440000|2021-05-07 15:14:00|12435.25|12435.25|12436.13|12436.13|12436.13|12436.13|12435.25|12435.25|0
1620400450000|2021-05-07 15:14:10|12436.44|12436.44|12437.57|12437.57|12437.57|12437.57|12436.44|12436.44|0
1620400460000|2021-05-07 15:14:20|12437.45|12437.45|12437.37|12437.37|12437.45|12437.45|12437.37|12437.37|0
1620400470000|2021-05-07 15:14:30|12437.14|12437.14|12437.14|12437.14|12437.14|12437.14|12437.14|12437.14|0
1620400480000|2021-05-07 15:14:40|12437.04|12437.04|12437.22|12437.22|12437.69|12437.69|12437.04|12437.04|0
1620400490000|2021-05-07 15:14:50|12437.69|12437.69|12438.15|12438.15|12438.15|12438.15|12437.69|12437.69|0
1620400500000|2021-05-07 15:15:00|12438.01|12438.01|12436.87|12436.87|12438.7|12438.7|12436.87|12436.87|0
1620400510000|2021-05-07 15:15:10|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|0
1620400520000|2021-05-07 15:15:20|12437.57|12437.57|12438.59|12438.59|12438.59|12438.59|12437.57|12437.57|0
1620400530000|2021-05-07 15:15:30|12438.4|12438.4|12438.91|12438.91|12438.91|12438.91|12438.4|12438.4|0
1620400540000|2021-05-07 15:15:40|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|0
1620400560000|2021-05-07 15:16:00|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|0
1620400570000|2021-05-07 15:16:10|12438.79|12438.79|12440.03|12440.03|12440.6|12440.6|12438.79|12438.79|0
1620400580000|2021-05-07 15:16:20|12439.67|12439.67|12439.76|12439.76|12439.76|12439.76|12439.67|12439.67|0
1620400590000|2021-05-07 15:16:30|12440.23|12440.23|12440.64|12440.64|12440.79|12440.79|12440.23|12440.23|0
1620400600000|2021-05-07 15:16:40|12441.11|12441.11|12441.4|12441.4|12441.6|12441.6|12441.11|12441.11|0
1620400610000|2021-05-07 15:16:50|12441.51|12441.51|12440.76|12440.76|12441.73|12441.73|12440.76|12440.76|0
1620400620000|2021-05-07 15:17:00|12440.42|12440.42|12439.65|12439.65|12440.58|12440.58|12439.65|12439.65|0
1620400630000|2021-05-07 15:17:10|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|0
1620400640000|2021-05-07 15:17:20|12439.26|12439.26|12439.26|12439.26|12439.7|12439.7|12439.11|12439.11|0
1620400650000|2021-05-07 15:17:30|12437.38|12437.38|12437.38|12437.38|12437.38|12437.38|12437.38|12437.38|0
1620400660000|2021-05-07 15:17:40|12436.94|12436.94|12435.6|12435.6|12436.94|12436.94|12435.6|12435.6|0
1620400670000|2021-05-07 15:17:50|12435.52|12435.52|12435.8|12435.8|12435.8|12435.8|12435.44|12435.44|0
1620400680000|2021-05-07 15:18:00|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|0
1620400700000|2021-05-07 15:18:20|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|0
1620400710000|2021-05-07 15:18:30|12435.26|12435.26|12435.42|12435.42|12435.42|12435.42|12435.26|12435.26|0
1620400720000|2021-05-07 15:18:40|12436.26|12436.26|12436.29|12436.29|12436.29|12436.29|12435.96|12435.96|0
1620400730000|2021-05-07 15:18:50|12436.1|12436.1|12435.95|12435.95|12436.1|12436.1|12435.95|12435.95|0
1620400740000|2021-05-07 15:19:00|12435.51|12435.51|12435.37|12435.37|12435.51|12435.51|12435.1|12435.1|0
1620400750000|2021-05-07 15:19:10|12435.54|12435.54|12434.8|12434.8|12435.54|12435.54|12434.8|12434.8|0
1620400760000|2021-05-07 15:19:20|12435.6|12435.6|12435.6|12435.6|12435.6|12435.6|12435.6|12435.6|0
1620400770000|2021-05-07 15:19:30|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|0
1620400780000|2021-05-07 15:19:40|12434.83|12434.83|12434.59|12434.59|12435.02|12435.02|12434.59|12434.59|0
1620400790000|2021-05-07 15:19:50|12434.9|12434.9|12434.68|12434.68|12434.9|12434.9|12434.68|12434.68|0
1620400800000|2021-05-07 15:20:00|12434.6|12434.6|12434.94|12434.94|12435.06|12435.06|12434.43|12434.43|0
1620400810000|2021-05-07 15:20:10|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|0
1620400820000|2021-05-07 15:20:20|12435.28|12435.28|12434.91|12434.91|12435.28|12435.28|12434.91|12434.91|0
1620400840000|2021-05-07 15:20:40|12435.35|12435.35|12435.79|12435.79|12435.79|12435.79|12435.35|12435.35|0
1620400850000|2021-05-07 15:20:50|12435.96|12435.96|12436.1|12436.1|12436.1|12436.1|12435.76|12435.76|0
1620400860000|2021-05-07 15:21:00|12435.93|12435.93|12435.75|12435.75|12435.98|12435.98|12435.62|12435.62|0
1620400870000|2021-05-07 15:21:10|12435.31|12435.31|12436.47|12436.47|12436.47|12436.47|12435.31|12435.31|0
1620400880000|2021-05-07 15:21:20|12436.03|12436.03|12436.03|12436.03|12436.03|12436.03|12436.03|12436.03|0
1620400890000|2021-05-07 15:21:30|12435.23|12435.23|12434.46|12434.46|12435.23|12435.23|12434.29|12434.29|0
1620400900000|2021-05-07 15:21:40|12434.02|12434.02|12434.12|12434.12|12434.22|12434.22|12434.02|12434.02|0
1620400910000|2021-05-07 15:21:50|12433.78|12433.78|12433.58|12433.58|12433.78|12433.78|12433.58|12433.58|0
1620400920000|2021-05-07 15:22:00|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|0
1620400930000|2021-05-07 15:22:10|12433.05|12433.05|12432.13|12432.13|12433.05|12433.05|12431.66|12431.66|0
1620400940000|2021-05-07 15:22:20|12432.32|12432.32|12432.93|12432.93|12432.93|12432.93|12432.32|12432.32|0
1620400960000|2021-05-07 15:22:40|12433.37|12433.37|12432.58|12432.58|12433.37|12433.37|12432.58|12432.58|0
1620400970000|2021-05-07 15:22:50|12432.78|12432.78|12431.89|12431.89|12432.78|12432.78|12431.7|12431.7|0
1620400980000|2021-05-07 15:23:00|12432.09|12432.09|12432.26|12432.26|12432.62|12432.62|12431.75|12431.75|0
1620401000000|2021-05-07 15:23:20|12432.46|12432.46|12431.26|12431.26|12432.75|12432.75|12431.26|12431.26|0
1620401010000|2021-05-07 15:23:30|12431.35|12431.35|12431.43|12431.43|12431.43|12431.43|12431.35|12431.35|0
1620401020000|2021-05-07 15:23:40|12431.35|12431.35|12431.04|12431.04|12431.35|12431.35|12431.04|12431.04|0
1620401030000|2021-05-07 15:23:50|12430.6|12430.6|12430.47|12430.47|12430.76|12430.76|12430.47|12430.47|0
1620401040000|2021-05-07 15:24:00|12430.33|12430.33|12429.89|12429.89|12430.33|12430.33|12429.89|12429.89|0
1620401050000|2021-05-07 15:24:10|12430.25|12430.25|12430.42|12430.42|12430.42|12430.42|12430.25|12430.25|0
1620401060000|2021-05-07 15:24:20|12431.22|12431.22|12430.86|12430.86|12431.22|12431.22|12430.86|12430.86|0
1620401070000|2021-05-07 15:24:30|12430.97|12430.97|12430.79|12430.79|12431.14|12431.14|12430.79|12430.79|0
1620401080000|2021-05-07 15:24:40|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|0
1620401090000|2021-05-07 15:24:50|12430.79|12430.79|12430.96|12430.96|12430.96|12430.96|12430.79|12430.79|0
1620401100000|2021-05-07 15:25:00|12430.79|12430.79|12430.67|12430.67|12430.99|12430.99|12430.23|12430.23|0
1620401110000|2021-05-07 15:25:10|12429.87|12429.87|12430.89|12430.89|12431.35|12431.35|12429.87|12429.87|0
1620401120000|2021-05-07 15:25:20|12430.57|12430.57|12431.01|12431.01|12431.9|12431.9|12430.21|12430.21|0
1620401130000|2021-05-07 15:25:30|12430.87|12430.87|12431.13|12431.13|12431.45|12431.45|12430.87|12430.87|0
1620401140000|2021-05-07 15:25:40|12431.01|12431.01|12431.32|12431.32|12431.32|12431.32|12431.01|12431.01|0
1620401150000|2021-05-07 15:25:50|12431.22|12431.22|12430.56|12430.56|12431.22|12431.22|12430.56|12430.56|0
1620401160000|2021-05-07 15:26:00|12431.03|12431.03|12431.67|12431.67|12431.67|12431.67|12430.94|12430.94|0
1620401170000|2021-05-07 15:26:10|12432.11|12432.11|12431.92|12431.92|12432.11|12432.11|12431.75|12431.75|0
1620401180000|2021-05-07 15:26:20|12431.8|12431.8|12431|12431|12431.8|12431.8|12431|12431|0
1620401190000|2021-05-07 15:26:30|12430.81|12430.81|12430.71|12430.71|12430.98|12430.98|12430.71|12430.71|0
1620401200000|2021-05-07 15:26:40|12430.52|12430.52|12430.69|12430.69|12430.69|12430.69|12430.52|12430.52|0
1620401210000|2021-05-07 15:26:50|12431.02|12431.02|12430.69|12430.69|12431.02|12431.02|12430.69|12430.69|0
1620401220000|2021-05-07 15:27:00|12430.88|12430.88|12431.47|12431.47|12431.47|12431.47|12430.88|12430.88|0
1620401230000|2021-05-07 15:27:10|12431.69|12431.69|12431.35|12431.35|12431.69|12431.69|12431.35|12431.35|0
1620401240000|2021-05-07 15:27:20|12431.02|12431.02|12430.99|12430.99|12431.02|12431.02|12430.69|12430.69|0
1620401250000|2021-05-07 15:27:30|12431.8|12431.8|12432.89|12432.89|12432.89|12432.89|12431.8|12431.8|0
1620401260000|2021-05-07 15:27:40|12433.2|12433.2|12432.33|12432.33|12433.2|12433.2|12432.33|12432.33|0
1620401270000|2021-05-07 15:27:50|12431.53|12431.53|12431.89|12431.89|12431.89|12431.89|12431.53|12431.53|0
1620401280000|2021-05-07 15:28:00|12431.09|12431.09|12431.4|12431.4|12431.4|12431.4|12431.09|12431.09|0
1620401290000|2021-05-07 15:28:10|12431.84|12431.84|12432.74|12432.74|12432.74|12432.74|12431.84|12431.84|0
1620401300000|2021-05-07 15:28:20|12433.21|12433.21|12434.86|12434.86|12434.97|12434.97|12433.2|12433.2|0
1620401310000|2021-05-07 15:28:30|12434.69|12434.69|12434.92|12434.92|12434.92|12434.92|12433.78|12433.78|0
1620401320000|2021-05-07 15:28:40|12434.75|12434.75|12435.26|12435.26|12435.26|12435.26|12434.5|12434.5|0
1620401330000|2021-05-07 15:28:50|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|0
1620401340000|2021-05-07 15:29:00|12434.01|12434.01|12434.58|12434.58|12435.02|12435.02|12433.29|12433.29|0
1620401350000|2021-05-07 15:29:10|12435.38|12435.38|12435.89|12435.89|12435.89|12435.89|12435.38|12435.38|0
1620401360000|2021-05-07 15:29:20|12435.57|12435.57|12436.18|12436.18|12436.18|12436.18|12435.57|12435.57|0
1620401370000|2021-05-07 15:29:30|12436|12436|12437.36|12437.36|12437.49|12437.49|12436|12436|0
1620401380000|2021-05-07 15:29:40|12437.46|12437.46|12436.3|12436.3|12437.46|12437.46|12436.27|12436.27|0
1620401390000|2021-05-07 15:29:50|12436.39|12436.39|12438.61|12438.61|12439.32|12439.32|12436.14|12436.14|0
1620630900000|2021-05-10 07:15:00|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|0
1620630910000|2021-05-10 07:15:10|12449.25|12449.25|12446.53|12446.53|12449.61|12449.61|12446.53|12446.53|0
1620630920000|2021-05-10 07:15:20|12446.67|12446.67|12445.48|12445.48|12447.16|12447.16|12445.48|12445.48|0
1620630930000|2021-05-10 07:15:30|12446.28|12446.28|12446.7|12446.7|12447.09|12447.09|12446.28|12446.28|0
1620630940000|2021-05-10 07:15:40|12447.78|12447.78|12449.54|12449.54|12449.98|12449.98|12447.78|12447.78|0
1620630950000|2021-05-10 07:15:50|12449.98|12449.98|12449.98|12449.98|12449.98|12449.98|12449.98|12449.98|0
1620630960000|2021-05-10 07:16:00|12450.41|12450.41|12449.17|12449.17|12450.41|12450.41|12449.01|12449.01|0
1620631030000|2021-05-10 07:17:10|12449.1|12449.1|12448.74|12448.74|12449.1|12449.1|12448.74|12448.74|0
1620631040000|2021-05-10 07:17:20|12448.13|12448.13|12447.62|12447.62|12448.13|12448.13|12447.62|12447.62|0
1620631050000|2021-05-10 07:17:30|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|0
1620631060000|2021-05-10 07:17:40|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|0
1620631070000|2021-05-10 07:17:50|12445.95|12445.95|12446.9|12446.9|12446.9|12446.9|12445.95|12445.95|0
1620631080000|2021-05-10 07:18:00|12447.34|12447.34|12447.34|12447.34|12447.34|12447.34|12447.34|12447.34|0
1620631090000|2021-05-10 07:18:10|12448.14|12448.14|12448.32|12448.32|12448.65|12448.65|12448.14|12448.14|0
1620631100000|2021-05-10 07:18:20|12449.26|12449.26|12449.26|12449.26|12449.26|12449.26|12449.11|12449.11|0
1620631120000|2021-05-10 07:18:40|12449.93|12449.93|12449.29|12449.29|12449.93|12449.93|12449.29|12449.29|0
1620631130000|2021-05-10 07:18:50|12448.84|12448.84|12449.31|12449.31|12449.31|12449.31|12448.84|12448.84|0
1620631150000|2021-05-10 07:19:10|12450.65|12450.65|12450.67|12450.67|12451.04|12451.04|12450.65|12450.65|0
1620631160000|2021-05-10 07:19:20|12451.14|12451.14|12452.4|12452.4|12452.4|12452.4|12451.14|12451.14|0
1620631180000|2021-05-10 07:19:40|12452.6|12452.6|12452.6|12452.6|12452.6|12452.6|12452.6|12452.6|0
1620631190000|2021-05-10 07:19:50|12452.71|12452.71|12452.59|12452.59|12452.71|12452.71|12452.59|12452.59|0
1620631200000|2021-05-10 07:20:00|12451.86|12451.86|12451.86|12451.86|12451.86|12451.86|12451.86|12451.86|0
1620631210000|2021-05-10 07:20:10|12451.55|12451.55|12450.99|12450.99|12451.55|12451.55|12450.99|12450.99|0
1620631220000|2021-05-10 07:20:20|12450.05|12450.05|12450.35|12450.35|12450.35|12450.35|12450.05|12450.05|0
1620631240000|2021-05-10 07:20:40|12450.49|12450.49|12449.6|12449.6|12450.49|12450.49|12449.32|12449.32|0
1620631250000|2021-05-10 07:20:50|12449.74|12449.74|12449.74|12449.74|12449.74|12449.74|12449.74|12449.74|0
1620631270000|2021-05-10 07:21:10|12449.5|12449.5|12450.66|12450.66|12450.66|12450.66|12449.5|12449.5|0
1620631280000|2021-05-10 07:21:20|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|0
1620631290000|2021-05-10 07:21:30|12451.24|12451.24|12450.95|12450.95|12451.39|12451.39|12450.95|12450.95|0
1620631300000|2021-05-10 07:21:40|12450.51|12450.51|12451.23|12451.23|12451.23|12451.23|12450.51|12450.51|0
1620631310000|2021-05-10 07:21:50|12451.67|12451.67|12451.67|12451.67|12451.67|12451.67|12451.67|12451.67|0
1620631320000|2021-05-10 07:22:00|12451.82|12451.82|12450.74|12450.74|12451.82|12451.82|12450.74|12450.74|0
1620631350000|2021-05-10 07:22:30|12450.86|12450.86|12450.66|12450.66|12450.86|12450.86|12450.66|12450.66|0
1620631360000|2021-05-10 07:22:40|12450.22|12450.22|12450.22|12450.22|12450.22|12450.22|12450.22|12450.22|0
1620631380000|2021-05-10 07:23:00|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|0
1620631390000|2021-05-10 07:23:10|12450.49|12450.49|12450.49|12450.49|12450.49|12450.49|12450.49|12450.49|0
1620631400000|2021-05-10 07:23:20|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|0
1620631410000|2021-05-10 07:23:30|12449.97|12449.97|12450.09|12450.09|12450.09|12450.09|12449.97|12449.97|0
1620631420000|2021-05-10 07:23:40|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|0
1620631450000|2021-05-10 07:24:10|12450.56|12450.56|12450.56|12450.56|12450.56|12450.56|12450.56|12450.56|0
1620631460000|2021-05-10 07:24:20|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|0
1620631500000|2021-05-10 07:25:00|12450.68|12450.68|12449.8|12449.8|12450.68|12450.68|12449.8|12449.8|0
1620631520000|2021-05-10 07:25:20|12448.04|12448.04|12446.77|12446.77|12448.04|12448.04|12446.77|12446.77|0
1620631530000|2021-05-10 07:25:30|12446.61|12446.61|12446.94|12446.94|12446.94|12446.94|12446.61|12446.61|0
1620631540000|2021-05-10 07:25:40|12446.47|12446.47|12445.96|12445.96|12446.47|12446.47|12445.96|12445.96|0
1620631550000|2021-05-10 07:25:50|12445.79|12445.79|12445.93|12445.93|12445.93|12445.93|12445.57|12445.57|0
1620631560000|2021-05-10 07:26:00|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|0
1620631580000|2021-05-10 07:26:20|12444.8|12444.8|12443.83|12443.83|12444.8|12444.8|12443.83|12443.83|0
1620631590000|2021-05-10 07:26:30|12443.49|12443.49|12442.12|12442.12|12443.49|12443.49|12442.12|12442.12|0
1620631600000|2021-05-10 07:26:40|12442.59|12442.59|12443.9|12443.9|12443.9|12443.9|12442.59|12442.59|0
1620631610000|2021-05-10 07:26:50|12443.53|12443.53|12443.03|12443.03|12443.53|12443.53|12443.03|12443.03|0
1620631620000|2021-05-10 07:27:00|12442.31|12442.31|12441.97|12441.97|12442.31|12442.31|12441.97|12441.97|0
1620631640000|2021-05-10 07:27:20|12442.34|12442.34|12442.34|12442.34|12442.34|12442.34|12442.34|12442.34|0
1620631650000|2021-05-10 07:27:30|12442.64|12442.64|12443.83|12443.83|12443.83|12443.83|12442.64|12442.64|0
1620631660000|2021-05-10 07:27:40|12443.38|12443.38|12444.62|12444.62|12444.62|12444.62|12443.38|12443.38|0
1620631670000|2021-05-10 07:27:50|12445.56|12445.56|12445.78|12445.78|12445.78|12445.78|12445.4|12445.4|0
1620631680000|2021-05-10 07:28:00|12445.34|12445.34|12449.67|12449.67|12449.67|12449.67|12445.34|12445.34|0
1620631700000|2021-05-10 07:28:20|12449.87|12449.87|12449.44|12449.44|12449.87|12449.87|12449.44|12449.44|0
1620631730000|2021-05-10 07:28:50|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|0
1620631740000|2021-05-10 07:29:00|12449.44|12449.44|12449.07|12449.07|12449.44|12449.44|12449.07|12449.07|0
1620631750000|2021-05-10 07:29:10|12449.19|12449.19|12448.27|12448.27|12449.19|12449.19|12448.27|12448.27|0
1620631760000|2021-05-10 07:29:20|12447.4|12447.4|12447.84|12447.84|12447.84|12447.84|12447.4|12447.4|0
1620631790000|2021-05-10 07:29:50|12448.07|12448.07|12447.55|12447.55|12448.07|12448.07|12447.55|12447.55|0
1620631800000|2021-05-10 07:30:00|12448.14|12448.14|12449.03|12449.03|12449.03|12449.03|12448.14|12448.14|0
1620631810000|2021-05-10 07:30:10|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|0
1620631820000|2021-05-10 07:30:20|12447.79|12447.79|12447.31|12447.31|12447.79|12447.79|12447.31|12447.31|0
1620631830000|2021-05-10 07:30:30|12447.55|12447.55|12447.55|12447.55|12447.55|12447.55|12447.55|12447.55|0
1620631850000|2021-05-10 07:30:50|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|0
1620631860000|2021-05-10 07:31:00|12447.33|12447.33|12447.78|12447.78|12447.78|12447.78|12447.33|12447.33|0
1620631880000|2021-05-10 07:31:20|12446.46|12446.46|12446.46|12446.46|12446.46|12446.46|12446.46|12446.46|0
1620631900000|2021-05-10 07:31:40|12447.34|12447.34|12446.6|12446.6|12447.34|12447.34|12446.6|12446.6|0
1620631920000|2021-05-10 07:32:00|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|0
1620631940000|2021-05-10 07:32:20|12446.72|12446.72|12448.77|12448.77|12449.3|12449.3|12446.72|12446.72|0
1620631950000|2021-05-10 07:32:30|12450.37|12450.37|12450.81|12450.81|12450.81|12450.81|12450.37|12450.37|0
1620631960000|2021-05-10 07:32:40|12451.16|12451.16|12451.97|12451.97|12452.14|12452.14|12451.16|12451.16|0
1620631970000|2021-05-10 07:32:50|12452.77|12452.77|12453.3|12453.3|12453.3|12453.3|12452.77|12452.77|0
1620631980000|2021-05-10 07:33:00|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|0
1620632010000|2021-05-10 07:33:30|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|0
1620632020000|2021-05-10 07:33:40|12450.98|12450.98|12451.86|12451.86|12451.86|12451.86|12450.98|12450.98|0
1620632030000|2021-05-10 07:33:50|12452.73|12452.73|12452.65|12452.65|12452.84|12452.84|12452.65|12452.65|0
1620632050000|2021-05-10 07:34:10|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|0
1620632060000|2021-05-10 07:34:20|12453.28|12453.28|12454.03|12454.03|12454.03|12454.03|12453.28|12453.28|0
1620632070000|2021-05-10 07:34:30|12453.88|12453.88|12453.44|12453.44|12453.88|12453.88|12453.44|12453.44|0
1620632080000|2021-05-10 07:34:40|12453.77|12453.77|12455.82|12455.82|12455.82|12455.82|12453.77|12453.77|0
1620632090000|2021-05-10 07:34:50|12456.41|12456.41|12456.27|12456.27|12456.71|12456.71|12456.22|12456.22|0
1620632110000|2021-05-10 07:35:10|12456.53|12456.53|12456.15|12456.15|12456.53|12456.53|12456.15|12456.15|0
1620632120000|2021-05-10 07:35:20|12455.96|12455.96|12454.09|12454.09|12455.96|12455.96|12454.09|12454.09|0
1620632130000|2021-05-10 07:35:30|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|0
1620632140000|2021-05-10 07:35:40|12455.4|12455.4|12455.54|12455.54|12456.28|12456.28|12455.4|12455.4|0
1620632150000|2021-05-10 07:35:50|12454.22|12454.22|12454.6|12454.6|12454.6|12454.6|12454.22|12454.22|0
1620632160000|2021-05-10 07:36:00|12454.41|12454.41|12455.29|12455.29|12455.29|12455.29|12454.41|12454.41|0
1620632170000|2021-05-10 07:36:10|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|0
1620632180000|2021-05-10 07:36:20|12454|12454|12454.7|12454.7|12455.02|12455.02|12454|12454|0
1620632190000|2021-05-10 07:36:30|12454.55|12454.55|12454.7|12454.7|12454.7|12454.7|12454.55|12454.55|0
1620632200000|2021-05-10 07:36:40|12453.82|12453.82|12453.39|12453.39|12453.82|12453.82|12453.39|12453.39|0
1620632230000|2021-05-10 07:37:10|12452.94|12452.94|12453.38|12453.38|12453.38|12453.38|12452.94|12452.94|0
1620632250000|2021-05-10 07:37:30|12454.26|12454.26|12453.82|12453.82|12454.26|12454.26|12453.82|12453.82|0
1620632260000|2021-05-10 07:37:40|12453.38|12453.38|12453.38|12453.38|12453.38|12453.38|12453.38|12453.38|0
1620632270000|2021-05-10 07:37:50|12453.27|12453.27|12453.86|12453.86|12453.86|12453.86|12453.27|12453.27|0
1620632290000|2021-05-10 07:38:10|12453.69|12453.69|12454.05|12454.05|12454.05|12454.05|12453.69|12453.69|0
1620632300000|2021-05-10 07:38:20|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|0
1620632310000|2021-05-10 07:38:30|12453.59|12453.59|12454.46|12454.46|12454.46|12454.46|12453.59|12453.59|0
1620632320000|2021-05-10 07:38:40|12454.31|12454.31|12454.32|12454.32|12455.2|12455.2|12454.31|12454.31|0
1620632330000|2021-05-10 07:38:50|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|0
1620632340000|2021-05-10 07:39:00|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|0
1620632350000|2021-05-10 07:39:10|12454.67|12454.67|12454.35|12454.35|12454.67|12454.67|12454.35|12454.35|0
1620632390000|2021-05-10 07:39:50|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|0
1620632400000|2021-05-10 07:40:00|12454.35|12454.35|12455.1|12455.1|12455.1|12455.1|12454.35|12454.35|0
1620632410000|2021-05-10 07:40:10|12455.35|12455.35|12456.27|12456.27|12456.27|12456.27|12455.2|12455.2|0
1620632420000|2021-05-10 07:40:20|12456.42|12456.42|12456.61|12456.61|12456.61|12456.61|12456.42|12456.42|0
1620632430000|2021-05-10 07:40:30|12456.76|12456.76|12456.94|12456.94|12456.94|12456.94|12456.76|12456.76|0
1620632440000|2021-05-10 07:40:40|12456.01|12456.01|12455.69|12455.69|12456.01|12456.01|12455.69|12455.69|0
1620632450000|2021-05-10 07:40:50|12455.57|12455.57|12455.42|12455.42|12455.57|12455.57|12455.42|12455.42|0
1620632460000|2021-05-10 07:41:00|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|0
1620632470000|2021-05-10 07:41:10|12455.56|12455.56|12455.13|12455.13|12455.56|12455.56|12455.13|12455.13|0
1620632490000|2021-05-10 07:41:30|12454.82|12454.82|12455.26|12455.26|12455.26|12455.26|12454.82|12454.82|0
1620632500000|2021-05-10 07:41:40|12455.79|12455.79|12453.88|12453.88|12455.79|12455.79|12453.55|12453.55|0
1620632510000|2021-05-10 07:41:50|12454.05|12454.05|12454.4|12454.4|12454.4|12454.4|12454.05|12454.05|0
1620632520000|2021-05-10 07:42:00|12454.93|12454.93|12453.73|12453.73|12455.38|12455.38|12453.73|12453.73|0
1620632530000|2021-05-10 07:42:10|12454.17|12454.17|12454.61|12454.61|12454.61|12454.61|12454.17|12454.17|0
1620632540000|2021-05-10 07:42:20|12455.05|12455.05|12455.01|12455.01|12455.18|12455.18|12454.74|12454.74|0
1620632550000|2021-05-10 07:42:30|12454.56|12454.56|12454.71|12454.71|12454.85|12454.85|12454.32|12454.32|0
1620632560000|2021-05-10 07:42:40|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|0
1620632570000|2021-05-10 07:42:50|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|0
1620632580000|2021-05-10 07:43:00|12455.07|12455.07|12456.18|12456.18|12456.32|12456.32|12455.07|12455.07|0
1620632590000|2021-05-10 07:43:10|12456.5|12456.5|12457.32|12457.32|12457.76|12457.76|12456.5|12456.5|0
1620632600000|2021-05-10 07:43:20|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|0
1620632610000|2021-05-10 07:43:30|12457.79|12457.79|12458.1|12458.1|12458.1|12458.1|12457.79|12457.79|0
1620632620000|2021-05-10 07:43:40|12458.41|12458.41|12458.72|12458.72|12458.72|12458.72|12458.41|12458.41|0
1620632630000|2021-05-10 07:43:50|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|0
1620632650000|2021-05-10 07:44:10|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|12458.4|12458.4|0
1620632670000|2021-05-10 07:44:30|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|0
1620632700000|2021-05-10 07:45:00|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|0
1620632710000|2021-05-10 07:45:10|12459.71|12459.71|12461.22|12461.22|12461.31|12461.31|12459.71|12459.71|0
1620632720000|2021-05-10 07:45:20|12461.15|12461.15|12461.03|12461.03|12461.15|12461.15|12461.03|12461.03|0
1620632730000|2021-05-10 07:45:30|12461.23|12461.23|12461.73|12461.73|12461.73|12461.73|12460.56|12460.56|0
1620632740000|2021-05-10 07:45:40|12464.14|12464.14|12464.14|12464.14|12464.14|12464.14|12464.14|12464.14|0
1620632750000|2021-05-10 07:45:50|12462.53|12462.53|12462.7|12462.7|12462.7|12462.7|12462.53|12462.53|0
1620632760000|2021-05-10 07:46:00|12462.23|12462.23|12459.53|12459.53|12462.23|12462.23|12459.53|12459.53|0
1620632770000|2021-05-10 07:46:10|12459.17|12459.17|12458.71|12458.71|12459.17|12459.17|12458.71|12458.71|0
1620632780000|2021-05-10 07:46:20|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|0
1620632790000|2021-05-10 07:46:30|12457.91|12457.91|12458.39|12458.39|12458.79|12458.79|12457.91|12457.91|0
1620632800000|2021-05-10 07:46:40|12458.24|12458.24|12458.14|12458.14|12458.24|12458.24|12457.95|12457.95|0
1620632810000|2021-05-10 07:46:50|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|0
1620632820000|2021-05-10 07:47:00|12455.54|12455.54|12454.68|12454.68|12455.54|12455.54|12454.68|12454.68|0
1620632850000|2021-05-10 07:47:30|12453.73|12453.73|12453.73|12453.73|12453.73|12453.73|12453.73|12453.73|0
1620632870000|2021-05-10 07:47:50|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|0
1620632880000|2021-05-10 07:48:00|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|0
1620632900000|2021-05-10 07:48:20|12452.62|12452.62|12452.79|12452.79|12452.79|12452.79|12452.62|12452.62|0
1620632910000|2021-05-10 07:48:30|12451.98|12451.98|12453.72|12453.72|12453.72|12453.72|12451.98|12451.98|0
1620632920000|2021-05-10 07:48:40|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|0
1620632930000|2021-05-10 07:48:50|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|0
1620632940000|2021-05-10 07:49:00|12452.92|12452.92|12452.92|12452.92|12452.92|12452.92|12452.92|12452.92|0
1620632950000|2021-05-10 07:49:10|12452.48|12452.48|12452.03|12452.03|12452.48|12452.48|12452.03|12452.03|0
1620632960000|2021-05-10 07:49:20|12452.92|12452.92|12452.92|12452.92|12452.92|12452.92|12452.92|12452.92|0
1620632970000|2021-05-10 07:49:30|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|0
1620632980000|2021-05-10 07:49:40|12452.96|12452.96|12452.96|12452.96|12452.96|12452.96|12452.96|12452.96|0
1620632990000|2021-05-10 07:49:50|12452.64|12452.64|12453.45|12453.45|12453.45|12453.45|12452.64|12452.64|0
1620633000000|2021-05-10 07:50:00|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|0
1620633010000|2021-05-10 07:50:10|12452.93|12452.93|12453.55|12453.55|12453.55|12453.55|12452.93|12452.93|0
1620633020000|2021-05-10 07:50:20|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|0
1620633040000|2021-05-10 07:50:40|12454.23|12454.23|12453.98|12453.98|12454.23|12454.23|12453.98|12453.98|0
1620633070000|2021-05-10 07:51:10|12453.83|12453.83|12453.83|12453.83|12453.83|12453.83|12453.83|12453.83|0
1620633080000|2021-05-10 07:51:20|12454.13|12454.13|12453.35|12453.35|12454.13|12454.13|12453.35|12453.35|0
1620633090000|2021-05-10 07:51:30|12452.55|12452.55|12451.82|12451.82|12452.55|12452.55|12451.82|12451.82|0
1620633100000|2021-05-10 07:51:40|12451.66|12451.66|12452.1|12452.1|12452.1|12452.1|12451.66|12451.66|0
1620633110000|2021-05-10 07:51:50|12452.86|12452.86|12452.33|12452.33|12452.86|12452.86|12452.33|12452.33|0
1620633120000|2021-05-10 07:52:00|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|0
1620633130000|2021-05-10 07:52:10|12452.21|12452.21|12450.81|12450.81|12452.21|12452.21|12450.61|12450.61|0
1620633140000|2021-05-10 07:52:20|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|0
1620633150000|2021-05-10 07:52:30|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|0
1620633170000|2021-05-10 07:52:50|12449.61|12449.61|12449.43|12449.43|12449.61|12449.61|12449.43|12449.43|0
1620633180000|2021-05-10 07:53:00|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|0
1620633190000|2021-05-10 07:53:10|12449.75|12449.75|12450.11|12450.11|12450.11|12450.11|12449.75|12449.75|0
1620633200000|2021-05-10 07:53:20|12449.61|12449.61|12449.52|12449.52|12449.86|12449.86|12449.52|12449.52|0
1620633210000|2021-05-10 07:53:30|12449.2|12449.2|12449.45|12449.45|12449.45|12449.45|12449.2|12449.2|0
1620633220000|2021-05-10 07:53:40|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|0
1620633230000|2021-05-10 07:53:50|12449.76|12449.76|12453.44|12453.44|12453.69|12453.69|12449.76|12449.76|0
1620633240000|2021-05-10 07:54:00|12452.8|12452.8|12451.18|12451.18|12452.8|12452.8|12451.18|12451.18|0
1620633270000|2021-05-10 07:54:30|12450.74|12450.74|12450.74|12450.74|12450.74|12450.74|12450.74|12450.74|0
1620633290000|2021-05-10 07:54:50|12451.19|12451.19|12451.99|12451.99|12451.99|12451.99|12451.19|12451.19|0
1620633300000|2021-05-10 07:55:00|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|0
1620633310000|2021-05-10 07:55:10|12451.37|12451.37|12451.37|12451.37|12451.37|12451.37|12451.37|12451.37|0
1620633330000|2021-05-10 07:55:30|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|0
1620633350000|2021-05-10 07:55:50|12449.26|12449.26|12448.01|12448.01|12449.26|12449.26|12448.01|12448.01|0
1620633360000|2021-05-10 07:56:00|12448.51|12448.51|12448.51|12448.51|12448.51|12448.51|12448.51|12448.51|0
1620633380000|2021-05-10 07:56:20|12448.29|12448.29|12447.84|12447.84|12448.29|12448.29|12447.84|12447.84|0
1620633390000|2021-05-10 07:56:30|12447.4|12447.4|12447.08|12447.08|12447.4|12447.4|12447.08|12447.08|0
1620633400000|2021-05-10 07:56:40|12446.76|12446.76|12446.76|12446.76|12446.76|12446.76|12446.76|12446.76|0
1620633420000|2021-05-10 07:57:00|12446.4|12446.4|12445.96|12445.96|12446.4|12446.4|12445.96|12445.96|0
1620633430000|2021-05-10 07:57:10|12445.89|12445.89|12446.53|12446.53|12446.53|12446.53|12445.89|12445.89|0
1620633440000|2021-05-10 07:57:20|12446.98|12446.98|12446.98|12446.98|12446.98|12446.98|12446.98|12446.98|0
1620633490000|2021-05-10 07:58:10|12447.7|12447.7|12447.7|12447.7|12448.14|12448.14|12447.7|12447.7|0
1620633500000|2021-05-10 07:58:20|12447.3|12447.3|12447.63|12447.63|12447.63|12447.63|12447.3|12447.3|0
1620633530000|2021-05-10 07:58:50|12447.23|12447.23|12447.13|12447.13|12447.57|12447.57|12447.13|12447.13|0
1620633540000|2021-05-10 07:59:00|12447.32|12447.32|12448.07|12448.07|12448.07|12448.07|12447.32|12447.32|0
1620633550000|2021-05-10 07:59:10|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|0
1620633560000|2021-05-10 07:59:20|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|0
1620633570000|2021-05-10 07:59:30|12447.67|12447.67|12447.52|12447.52|12447.67|12447.67|12447.52|12447.52|0
1620633600000|2021-05-10 08:00:00|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|0
1620633620000|2021-05-10 08:00:20|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|0
1620633630000|2021-05-10 08:00:30|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|0
1620633650000|2021-05-10 08:00:50|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|0
1620633660000|2021-05-10 08:01:00|12445.69|12445.69|12445.29|12445.29|12445.69|12445.69|12445.29|12445.29|0
1620633680000|2021-05-10 08:01:20|12445.73|12445.73|12447.64|12447.64|12447.64|12447.64|12445.73|12445.73|0
1620633690000|2021-05-10 08:01:30|12447.2|12447.2|12446.04|12446.04|12447.2|12447.2|12446.04|12446.04|0
1620633700000|2021-05-10 08:01:40|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|0
1620633710000|2021-05-10 08:01:50|12445|12445|12445|12445|12445|12445|12445|12445|0
1620633720000|2021-05-10 08:02:00|12444.57|12444.57|12443.91|12443.91|12444.57|12444.57|12443.91|12443.91|0
1620633730000|2021-05-10 08:02:10|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|0
1620633750000|2021-05-10 08:02:30|12445.62|12445.62|12444.82|12444.82|12445.62|12445.62|12444.82|12444.82|0
1620633780000|2021-05-10 08:03:00|12444.97|12444.97|12446.35|12446.35|12446.35|12446.35|12444.97|12444.97|0
1620633790000|2021-05-10 08:03:10|12446.67|12446.67|12447.21|12447.21|12447.21|12447.21|12446.65|12446.65|0
1620633820000|2021-05-10 08:03:40|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|0
1620633830000|2021-05-10 08:03:50|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|0
1620633860000|2021-05-10 08:04:20|12446.59|12446.59|12446.3|12446.3|12446.59|12446.59|12446.3|12446.3|0
1620633870000|2021-05-10 08:04:30|12446.62|12446.62|12446.15|12446.15|12446.62|12446.62|12446.15|12446.15|0
1620633880000|2021-05-10 08:04:40|12446.47|12446.47|12446.57|12446.57|12446.57|12446.57|12446.09|12446.09|0
1620633900000|2021-05-10 08:05:00|12446.72|12446.72|12446.57|12446.57|12446.72|12446.72|12446.57|12446.57|0
1620633910000|2021-05-10 08:05:10|12446.43|12446.43|12447.31|12447.31|12447.31|12447.31|12446.43|12446.43|0
1620633920000|2021-05-10 08:05:20|12447.63|12447.63|12448.92|12448.92|12449.56|12449.56|12447.63|12447.63|0
1620633930000|2021-05-10 08:05:30|12449.24|12449.24|12449.96|12449.96|12449.96|12449.96|12449.24|12449.24|0
1620633940000|2021-05-10 08:05:40|12450.6|12450.6|12450.6|12450.6|12450.6|12450.6|12450.6|12450.6|0
1620633950000|2021-05-10 08:05:50|12450.41|12450.41|12450.41|12450.41|12450.41|12450.41|12450.41|12450.41|0
1620633960000|2021-05-10 08:06:00|12450.6|12450.6|12451.37|12451.37|12451.68|12451.68|12450.6|12450.6|0
1620633980000|2021-05-10 08:06:20|12452.1|12452.1|12452.78|12452.78|12452.78|12452.78|12452.06|12452.06|0
1620633990000|2021-05-10 08:06:30|12452.38|12452.38|12452.38|12452.38|12452.38|12452.38|12452.38|12452.38|0
1620634010000|2021-05-10 08:06:50|12452.57|12452.57|12452.91|12452.91|12452.91|12452.91|12452.57|12452.57|0
1620634020000|2021-05-10 08:07:00|12453.06|12453.06|12453.63|12453.63|12453.63|12453.63|12452.91|12452.91|0
1620634030000|2021-05-10 08:07:10|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|0
1620634040000|2021-05-10 08:07:20|12450.86|12450.86|12450.71|12450.71|12450.86|12450.86|12450.71|12450.71|0
1620634050000|2021-05-10 08:07:30|12449.91|12449.91|12449.91|12449.91|12449.91|12449.91|12449.91|12449.91|0
1620634070000|2021-05-10 08:07:50|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|0
1620634080000|2021-05-10 08:08:00|12450.6|12450.6|12452.58|12452.58|12452.58|12452.58|12450.6|12450.6|0
1620634090000|2021-05-10 08:08:10|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|0
1620634110000|2021-05-10 08:08:30|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|0
1620634140000|2021-05-10 08:09:00|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|0
1620634180000|2021-05-10 08:09:40|12452.78|12452.78|12452.78|12452.78|12452.78|12452.78|12452.78|12452.78|0
1620634210000|2021-05-10 08:10:10|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|0
1620634220000|2021-05-10 08:10:20|12451.68|12451.68|12451.31|12451.31|12451.68|12451.68|12451.31|12451.31|0
1620634230000|2021-05-10 08:10:30|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|0
1620634240000|2021-05-10 08:10:40|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|0
1620634250000|2021-05-10 08:10:50|12452.1|12452.1|12452.21|12452.21|12452.21|12452.21|12452.1|12452.1|0
1620634260000|2021-05-10 08:11:00|12452.57|12452.57|12452.99|12452.99|12452.99|12452.99|12452.57|12452.57|0
1620634270000|2021-05-10 08:11:10|12453.18|12453.18|12452.82|12452.82|12453.18|12453.18|12452.82|12452.82|0
1620634290000|2021-05-10 08:11:30|12453.01|12453.01|12453.37|12453.37|12453.37|12453.37|12453.01|12453.01|0
1620634300000|2021-05-10 08:11:40|12452.48|12452.48|12452.48|12452.48|12452.48|12452.48|12452.48|12452.48|0
1620634310000|2021-05-10 08:11:50|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|0
1620634320000|2021-05-10 08:12:00|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|0
1620634340000|2021-05-10 08:12:20|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|0
1620634350000|2021-05-10 08:12:30|12453.87|12453.87|12454.26|12454.26|12454.26|12454.26|12453.87|12453.87|0
1620634360000|2021-05-10 08:12:40|12454.11|12454.11|12454.19|12454.19|12454.19|12454.19|12454.05|12454.05|0
1620634370000|2021-05-10 08:12:50|12454.26|12454.26|12454.11|12454.11|12454.41|12454.41|12453.65|12453.65|0
1620634380000|2021-05-10 08:13:00|12453.81|12453.81|12454.44|12454.44|12454.44|12454.44|12453.81|12453.81|0
1620634390000|2021-05-10 08:13:10|12454.34|12454.34|12455.71|12455.71|12455.71|12455.71|12454.15|12454.15|0
1620634400000|2021-05-10 08:13:20|12454.99|12454.99|12457.32|12457.32|12457.32|12457.32|12454.99|12454.99|0
1620634410000|2021-05-10 08:13:30|12457.13|12457.13|12456.44|12456.44|12457.13|12457.13|12456.44|12456.44|0
1620634420000|2021-05-10 08:13:40|12456.38|12456.38|12457.49|12457.49|12457.49|12457.49|12456.38|12456.38|0
1620634430000|2021-05-10 08:13:50|12457.3|12457.3|12457.11|12457.11|12457.3|12457.3|12457.11|12457.11|0
1620634440000|2021-05-10 08:14:00|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|0
1620634460000|2021-05-10 08:14:20|12457.49|12457.49|12457.11|12457.11|12457.49|12457.49|12457.11|12457.11|0
1620634500000|2021-05-10 08:15:00|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|0
1620634510000|2021-05-10 08:15:10|12456.72|12456.72|12457.61|12457.61|12457.61|12457.61|12456.72|12456.72|0
1620634550000|2021-05-10 08:15:50|12456.67|12456.67|12456.18|12456.18|12456.99|12456.99|12456.18|12456.18|0
1620634560000|2021-05-10 08:16:00|12456.34|12456.34|12456.15|12456.15|12456.59|12456.59|12456.15|12456.15|0
1620634570000|2021-05-10 08:16:10|12456.74|12456.74|12456.65|12456.65|12456.74|12456.74|12456.65|12456.65|0
1620634580000|2021-05-10 08:16:20|12456.47|12456.47|12455.92|12455.92|12456.47|12456.47|12455.92|12455.92|0
1620634590000|2021-05-10 08:16:30|12456.55|12456.55|12456.32|12456.32|12456.74|12456.74|12456.32|12456.32|0
1620634620000|2021-05-10 08:17:00|12456.68|12456.68|12457.56|12457.56|12457.56|12457.56|12456.68|12456.68|0
1620634630000|2021-05-10 08:17:10|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|0
1620634650000|2021-05-10 08:17:30|12457|12457|12456.81|12456.81|12457|12457|12456.81|12456.81|0
1620634660000|2021-05-10 08:17:40|12456.7|12456.7|12456.48|12456.48|12456.7|12456.7|12456.48|12456.48|0
1620634670000|2021-05-10 08:17:50|12456.92|12456.92|12457.72|12457.72|12457.72|12457.72|12456.92|12456.92|0
1620634690000|2021-05-10 08:18:10|12457.94|12457.94|12458.58|12458.58|12458.58|12458.58|12457.94|12457.94|0
1620634700000|2021-05-10 08:18:20|12458.46|12458.46|12458.46|12458.46|12458.46|12458.46|12458.46|12458.46|0
1620634710000|2021-05-10 08:18:30|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|0
1620634720000|2021-05-10 08:18:40|12458.82|12458.82|12458.91|12458.91|12458.91|12458.91|12458.82|12458.82|0
1620634730000|2021-05-10 08:18:50|12458.79|12458.79|12458.96|12458.96|12458.96|12458.96|12458.79|12458.79|0
1620634740000|2021-05-10 08:19:00|12459.33|12459.33|12459.37|12459.37|12459.37|12459.37|12459.19|12459.19|0
1620634750000|2021-05-10 08:19:10|12459.98|12459.98|12460.24|12460.24|12460.24|12460.24|12459.98|12459.98|0
1620634760000|2021-05-10 08:19:20|12460.62|12460.62|12461.17|12461.17|12461.17|12461.17|12460.62|12460.62|0
1620634770000|2021-05-10 08:19:30|12461.49|12461.49|12461.49|12461.49|12461.49|12461.49|12461.49|12461.49|0
1620634790000|2021-05-10 08:19:50|12461.67|12461.67|12461.77|12461.77|12461.77|12461.77|12461.67|12461.67|0
1620634800000|2021-05-10 08:20:00|12461.91|12461.91|12462.95|12462.95|12462.95|12462.95|12461.91|12461.91|0
1620634810000|2021-05-10 08:20:10|12462.79|12462.79|12463.26|12463.26|12463.26|12463.26|12462.79|12462.79|0
1620634820000|2021-05-10 08:20:20|12463.62|12463.62|12463.99|12463.99|12463.99|12463.99|12463.62|12463.62|0
1620634840000|2021-05-10 08:20:40|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|0
1620634850000|2021-05-10 08:20:50|12463.99|12463.99|12464.18|12464.18|12464.18|12464.18|12463.99|12463.99|0
1620634870000|2021-05-10 08:21:10|12464.5|12464.5|12464.5|12464.5|12464.5|12464.5|12464.5|12464.5|0
1620634880000|2021-05-10 08:21:20|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|0
1620634890000|2021-05-10 08:21:30|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|0
1620634910000|2021-05-10 08:21:50|12465.51|12465.51|12465.98|12465.98|12465.98|12465.98|12465.51|12465.51|0
1620634920000|2021-05-10 08:22:00|12466.36|12466.36|12466.73|12466.73|12466.73|12466.73|12466.36|12466.36|0
1620634930000|2021-05-10 08:22:10|12467.2|12467.2|12467.59|12467.59|12467.59|12467.59|12467.2|12467.2|0
1620634940000|2021-05-10 08:22:20|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|0
1620634950000|2021-05-10 08:22:30|12466.96|12466.96|12467.71|12467.71|12467.71|12467.71|12466.96|12466.96|0
1620634960000|2021-05-10 08:22:40|12468.1|12468.1|12469.7|12469.7|12469.7|12469.7|12468.1|12468.1|0
1620634970000|2021-05-10 08:22:50|12468.9|12468.9|12468.9|12468.9|12468.9|12468.9|12468.9|12468.9|0
1620634980000|2021-05-10 08:23:00|12469.34|12469.34|12469.56|12469.56|12469.56|12469.56|12469.34|12469.34|0
1620635000000|2021-05-10 08:23:20|12468.92|12468.92|12468.92|12468.92|12468.92|12468.92|12468.92|12468.92|0
1620635010000|2021-05-10 08:23:30|12468.61|12468.61|12468.61|12468.61|12468.61|12468.61|12468.61|12468.61|0
1620635040000|2021-05-10 08:24:00|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|0
1620635050000|2021-05-10 08:24:10|12468.31|12468.31|12468.46|12468.46|12468.46|12468.46|12468.31|12468.31|0
1620635070000|2021-05-10 08:24:30|12467.66|12467.66|12467.3|12467.3|12467.66|12467.66|12467.3|12467.3|0
1620635080000|2021-05-10 08:24:40|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|0
1620635090000|2021-05-10 08:24:50|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|0
1620635110000|2021-05-10 08:25:10|12466.96|12466.96|12464.12|12464.12|12466.96|12466.96|12464.12|12464.12|0
1620635120000|2021-05-10 08:25:20|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|0
1620635130000|2021-05-10 08:25:30|12462.75|12462.75|12461.99|12461.99|12462.75|12462.75|12461.99|12461.99|0
1620635140000|2021-05-10 08:25:40|12461.62|12461.62|12459.13|12459.13|12461.62|12461.62|12459.13|12459.13|0
1620635150000|2021-05-10 08:25:50|12458.94|12458.94|12458.07|12458.07|12458.94|12458.94|12458.07|12458.07|0
1620635160000|2021-05-10 08:26:00|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|0
1620635170000|2021-05-10 08:26:10|12458.12|12458.12|12458.12|12458.12|12458.12|12458.12|12458.12|12458.12|0
1620635190000|2021-05-10 08:26:30|12457.48|12457.48|12457.63|12457.63|12457.63|12457.63|12457.48|12457.48|0
1620635200000|2021-05-10 08:26:40|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|0
1620635230000|2021-05-10 08:27:10|12456.86|12456.86|12456.98|12456.98|12457.22|12457.22|12456.86|12456.86|0
1620635240000|2021-05-10 08:27:20|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|0
1620635250000|2021-05-10 08:27:30|12456.36|12456.36|12457.86|12457.86|12457.86|12457.86|12456.36|12456.36|0
1620635260000|2021-05-10 08:27:40|12458.05|12458.05|12458.16|12458.16|12458.16|12458.16|12458.05|12458.05|0
1620635290000|2021-05-10 08:28:10|12457.72|12457.72|12458.44|12458.44|12458.44|12458.44|12457.72|12457.72|0
1620635310000|2021-05-10 08:28:30|12457.13|12457.13|12456.79|12456.79|12457.13|12457.13|12456.79|12456.79|0
1620635340000|2021-05-10 08:29:00|12456.43|12456.43|12456.07|12456.07|12456.43|12456.43|12456.07|12456.07|0
1620635360000|2021-05-10 08:29:20|12456.71|12456.71|12457.03|12457.03|12457.03|12457.03|12456.71|12456.71|0
1620635370000|2021-05-10 08:29:30|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|0
1620635380000|2021-05-10 08:29:40|12457.37|12457.37|12458.09|12458.09|12458.26|12458.26|12457.37|12457.37|0
1620635390000|2021-05-10 08:29:50|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|0
1620635410000|2021-05-10 08:30:10|12456.17|12456.17|12456.97|12456.97|12456.97|12456.97|12456.17|12456.17|0
1620635420000|2021-05-10 08:30:20|12457.41|12457.41|12457.41|12457.41|12457.41|12457.41|12457.41|12457.41|0
1620635430000|2021-05-10 08:30:30|12457.56|12457.56|12458.4|12458.4|12458.4|12458.4|12457.56|12457.56|0
1620635440000|2021-05-10 08:30:40|12459.21|12459.21|12460.92|12460.92|12460.92|12460.92|12459.21|12459.21|0
1620635450000|2021-05-10 08:30:50|12460.79|12460.79|12461.15|12461.15|12461.15|12461.15|12460.79|12460.79|0
1620635460000|2021-05-10 08:31:00|12461.51|12461.51|12461.95|12461.95|12461.95|12461.95|12461.51|12461.51|0
1620635470000|2021-05-10 08:31:10|12461.15|12461.15|12461.15|12461.15|12461.15|12461.15|12461.15|12461.15|0
1620635480000|2021-05-10 08:31:20|12460.35|12460.35|12459.16|12459.16|12460.35|12460.35|12459.01|12459.01|0
1620635500000|2021-05-10 08:31:40|12459.3|12459.3|12460.26|12460.26|12460.26|12460.26|12459.3|12459.3|0
1620635510000|2021-05-10 08:31:50|12460.41|12460.41|12460.99|12460.99|12461.13|12461.13|12460.41|12460.41|0
1620635520000|2021-05-10 08:32:00|12461.13|12461.13|12460.66|12460.66|12461.13|12461.13|12460.66|12460.66|0
1620635570000|2021-05-10 08:32:50|12460.3|12460.3|12460.3|12460.3|12460.3|12460.3|12460.3|12460.3|0
1620635590000|2021-05-10 08:33:10|12460.75|12460.75|12461.62|12461.62|12461.62|12461.62|12460.75|12460.75|0
1620635600000|2021-05-10 08:33:20|12461.99|12461.99|12461.99|12461.99|12461.99|12461.99|12461.99|12461.99|0
1620635610000|2021-05-10 08:33:30|12463.32|12463.32|12462.52|12462.52|12463.32|12463.32|12462.52|12462.52|0
1620635620000|2021-05-10 08:33:40|12462.96|12462.96|12462.81|12462.81|12463.11|12463.11|12462.81|12462.81|0
1620635630000|2021-05-10 08:33:50|12463.13|12463.13|12463.59|12463.59|12463.59|12463.59|12463.13|12463.13|0
1620635640000|2021-05-10 08:34:00|12463.23|12463.23|12463.61|12463.61|12463.61|12463.61|12463.23|12463.23|0
1620635650000|2021-05-10 08:34:10|12463.42|12463.42|12463.86|12463.86|12463.86|12463.86|12463.42|12463.42|0
1620635670000|2021-05-10 08:34:30|12463.67|12463.67|12463.67|12463.67|12463.67|12463.67|12463.67|12463.67|0
1620635680000|2021-05-10 08:34:40|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|0
1620635690000|2021-05-10 08:34:50|12464|12464|12464|12464|12464|12464|12464|12464|0
1620635700000|2021-05-10 08:35:00|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|0
1620635710000|2021-05-10 08:35:10|12464.72|12464.72|12465.79|12465.79|12465.79|12465.79|12464.72|12464.72|0
1620635720000|2021-05-10 08:35:20|12466.15|12466.15|12466.03|12466.03|12466.15|12466.15|12466.03|12466.03|0
1620635730000|2021-05-10 08:35:30|12466.5|12466.5|12466.53|12466.53|12466.76|12466.76|12466.5|12466.5|0
1620635740000|2021-05-10 08:35:40|12466.13|12466.13|12465.93|12465.93|12466.56|12466.56|12465.93|12465.93|0
1620635750000|2021-05-10 08:35:50|12465.61|12465.61|12465.75|12465.75|12465.75|12465.75|12465.61|12465.61|0
1620635760000|2021-05-10 08:36:00|12465.56|12465.56|12465.9|12465.9|12465.9|12465.9|12465.56|12465.56|0
1620635770000|2021-05-10 08:36:10|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.31|12465.31|0
1620635780000|2021-05-10 08:36:20|12465.46|12465.46|12465.46|12465.46|12465.46|12465.46|12465.46|12465.46|0
1620635790000|2021-05-10 08:36:30|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|0
1620635810000|2021-05-10 08:36:50|12465.35|12465.35|12465.35|12465.35|12465.35|12465.35|12465.35|12465.35|0
1620635830000|2021-05-10 08:37:10|12464.88|12464.88|12463.38|12463.38|12464.88|12464.88|12463.38|12463.38|0
1620635840000|2021-05-10 08:37:20|12462.42|12462.42|12462.92|12462.92|12462.92|12462.92|12461.78|12461.78|0
1620635850000|2021-05-10 08:37:30|12463.39|12463.39|12463.71|12463.71|12463.71|12463.71|12463.39|12463.39|0
1620635870000|2021-05-10 08:37:50|12464.02|12464.02|12464.02|12464.02|12464.21|12464.21|12464.02|12464.02|0
1620635900000|2021-05-10 08:38:20|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|0
1620635910000|2021-05-10 08:38:30|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|0
1620635920000|2021-05-10 08:38:40|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|0
1620635930000|2021-05-10 08:38:50|12464.85|12464.85|12465.32|12465.32|12465.32|12465.32|12464.85|12464.85|0
1620635940000|2021-05-10 08:39:00|12465.79|12465.79|12466.73|12466.73|12466.73|12466.73|12465.79|12465.79|0
1620635950000|2021-05-10 08:39:10|12466.63|12466.63|12466.82|12466.82|12466.82|12466.82|12466.63|12466.63|0
1620635960000|2021-05-10 08:39:20|12467|12467|12467.15|12467.15|12467.15|12467.15|12467|12467|0
1620635980000|2021-05-10 08:39:40|12466.98|12466.98|12467.15|12467.15|12467.15|12467.15|12466.98|12466.98|0
1620635990000|2021-05-10 08:39:50|12466.96|12466.96|12467.4|12467.4|12467.4|12467.4|12466.96|12466.96|0
1620636010000|2021-05-10 08:40:10|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|0
1620636020000|2021-05-10 08:40:20|12466.89|12466.89|12466.89|12466.89|12466.89|12466.89|12466.89|12466.89|0
1620636040000|2021-05-10 08:40:40|12467.04|12467.04|12466.75|12466.75|12467.04|12467.04|12466.75|12466.75|0
1620636060000|2021-05-10 08:41:00|12466.56|12466.56|12466.44|12466.44|12466.56|12466.56|12466.44|12466.44|0
1620636110000|2021-05-10 08:41:50|12466|12466|12466|12466|12466|12466|12466|12466|0
1620636120000|2021-05-10 08:42:00|12466.44|12466.44|12466|12466|12466.44|12466.44|12466|12466|0
1620636130000|2021-05-10 08:42:10|12466.44|12466.44|12466.88|12466.88|12466.88|12466.88|12466.44|12466.44|0
1620636140000|2021-05-10 08:42:20|12466.56|12466.56|12466.56|12466.56|12466.56|12466.56|12466.56|12466.56|0
1620636150000|2021-05-10 08:42:30|12466.92|12466.92|12466.92|12466.92|12466.92|12466.92|12466.92|12466.92|0
1620636160000|2021-05-10 08:42:40|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|0
1620636170000|2021-05-10 08:42:50|12467.18|12467.18|12467.37|12467.37|12467.37|12467.37|12467.18|12467.18|0
1620636180000|2021-05-10 08:43:00|12467.74|12467.74|12468.55|12468.55|12468.55|12468.55|12467.74|12467.74|0
1620636190000|2021-05-10 08:43:10|12469.27|12469.27|12469.27|12469.27|12469.27|12469.27|12469.27|12469.27|0
1620636200000|2021-05-10 08:43:20|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|0
1620636220000|2021-05-10 08:43:40|12469.36|12469.36|12469.36|12469.36|12469.36|12469.36|12469.36|12469.36|0
1620636230000|2021-05-10 08:43:50|12468.92|12468.92|12469.36|12469.36|12469.36|12469.36|12468.92|12468.92|0
1620636250000|2021-05-10 08:44:10|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|0
1620636260000|2021-05-10 08:44:20|12469.41|12469.41|12469.41|12469.41|12469.41|12469.41|12469.41|12469.41|0
1620636270000|2021-05-10 08:44:30|12469.05|12469.05|12469.05|12469.05|12469.05|12469.05|12469.05|12469.05|0
1620636290000|2021-05-10 08:44:50|12469.16|12469.16|12468.9|12468.9|12469.16|12469.16|12468.9|12468.9|0
1620636300000|2021-05-10 08:45:00|12468.75|12468.75|12468.31|12468.31|12468.75|12468.75|12467.94|12467.94|0
1620636310000|2021-05-10 08:45:10|12468.24|12468.24|12468.24|12468.24|12468.24|12468.24|12468.24|12468.24|0
1620636340000|2021-05-10 08:45:40|12467.67|12467.67|12467.81|12467.81|12467.81|12467.81|12467.49|12467.49|0
1620636350000|2021-05-10 08:45:50|12467.67|12467.67|12467.56|12467.56|12467.67|12467.67|12467.56|12467.56|0
1620636360000|2021-05-10 08:46:00|12467.5|12467.5|12467.5|12467.5|12467.5|12467.5|12467.5|12467.5|0
1620636370000|2021-05-10 08:46:10|12467.06|12467.06|12467.2|12467.2|12467.2|12467.2|12467.06|12467.06|0
1620636380000|2021-05-10 08:46:20|12467.64|12467.64|12467.84|12467.84|12467.94|12467.94|12467.64|12467.64|0
1620636400000|2021-05-10 08:46:40|12467.74|12467.74|12467.84|12467.84|12467.84|12467.84|12467.74|12467.74|0
1620636430000|2021-05-10 08:47:10|12467.11|12467.11|12467.11|12467.11|12467.11|12467.11|12467.11|12467.11|0
1620636440000|2021-05-10 08:47:20|12466.22|12466.22|12466.22|12466.22|12466.22|12466.22|12466.22|12466.22|0
1620636450000|2021-05-10 08:47:30|12466.07|12466.07|12464.72|12464.72|12466.07|12466.07|12464.72|12464.72|0
1620636460000|2021-05-10 08:47:40|12464.28|12464.28|12463.4|12463.4|12464.28|12464.28|12463.4|12463.4|0
1620636470000|2021-05-10 08:47:50|12464.36|12464.36|12464.04|12464.04|12464.36|12464.36|12464.04|12464.04|0
1620636480000|2021-05-10 08:48:00|12464.16|12464.16|12463.22|12463.22|12464.16|12464.16|12463.22|12463.22|0
1620636490000|2021-05-10 08:48:10|12462.86|12462.86|12462.57|12462.57|12462.86|12462.86|12462.57|12462.57|0
1620636500000|2021-05-10 08:48:20|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|0
1620636510000|2021-05-10 08:48:30|12462.75|12462.75|12462.75|12462.75|12462.75|12462.75|12462.75|12462.75|0
1620636520000|2021-05-10 08:48:40|12463.07|12463.07|12462.75|12462.75|12463.07|12463.07|12462.75|12462.75|0
1620636540000|2021-05-10 08:49:00|12462.92|12462.92|12462.92|12462.92|12462.92|12462.92|12462.92|12462.92|0
1620636560000|2021-05-10 08:49:20|12462.77|12462.77|12463.08|12463.08|12463.08|12463.08|12462.77|12462.77|0
1620636570000|2021-05-10 08:49:30|12463.25|12463.25|12463.25|12463.25|12463.25|12463.25|12463.25|12463.25|0
1620636580000|2021-05-10 08:49:40|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|0
1620636600000|2021-05-10 08:50:00|12462.97|12462.97|12463.14|12463.14|12463.14|12463.14|12462.97|12462.97|0
1620636630000|2021-05-10 08:50:30|12462.39|12462.39|12461.58|12461.58|12462.39|12462.39|12461.58|12461.58|0
1620636640000|2021-05-10 08:50:40|12461.28|12461.28|12461.32|12461.32|12461.44|12461.44|12460.8|12460.8|0
1620636650000|2021-05-10 08:50:50|12461|12461|12461|12461|12461|12461|12461|12461|0
1620636660000|2021-05-10 08:51:00|12461.32|12461.32|12459.52|12459.52|12461.32|12461.32|12459.52|12459.52|0
1620636670000|2021-05-10 08:51:10|12459.37|12459.37|12454.84|12454.84|12459.37|12459.37|12454.84|12454.84|0
1620636680000|2021-05-10 08:51:20|12454.4|12454.4|12454.99|12454.99|12454.99|12454.99|12454.4|12454.4|0
1620636690000|2021-05-10 08:51:30|12454.7|12454.7|12452.43|12452.43|12455.13|12455.13|12452.43|12452.43|0
1620636700000|2021-05-10 08:51:40|12451.63|12451.63|12451.72|12451.72|12451.72|12451.72|12451.41|12451.41|0
1620636720000|2021-05-10 08:52:00|12450.85|12450.85|12451.35|12451.35|12451.35|12451.35|12450.85|12450.85|0
1620636750000|2021-05-10 08:52:30|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.73|12450.73|0
1620636760000|2021-05-10 08:52:40|12450.24|12450.24|12448.32|12448.32|12450.24|12450.24|12448.32|12448.32|0
1620636770000|2021-05-10 08:52:50|12448.63|12448.63|12449.16|12449.16|12449.16|12449.16|12448.52|12448.52|0
1620636780000|2021-05-10 08:53:00|12449.06|12449.06|12448.83|12448.83|12449.06|12449.06|12448.83|12448.83|0
1620636790000|2021-05-10 08:53:10|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|0
1620636800000|2021-05-10 08:53:20|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|0
1620636810000|2021-05-10 08:53:30|12448.76|12448.76|12448.4|12448.4|12448.76|12448.76|12448.4|12448.4|0
1620636820000|2021-05-10 08:53:40|12448.55|12448.55|12448.4|12448.4|12448.55|12448.55|12448.4|12448.4|0
1620636830000|2021-05-10 08:53:50|12448.84|12448.84|12449.28|12449.28|12449.28|12449.28|12448.84|12448.84|0
1620636840000|2021-05-10 08:54:00|12449.72|12449.72|12449.16|12449.16|12449.72|12449.72|12449.16|12449.16|0
1620636860000|2021-05-10 08:54:20|12448.36|12448.36|12449.16|12449.16|12449.16|12449.16|12448.36|12448.36|0
1620636900000|2021-05-10 08:55:00|12448.92|12448.92|12448.03|12448.03|12448.92|12448.92|12448.03|12448.03|0
1620636910000|2021-05-10 08:55:10|12447.88|12447.88|12447.76|12447.76|12447.88|12447.88|12447.32|12447.32|0
1620636920000|2021-05-10 08:55:20|12447.69|12447.69|12447.69|12447.69|12447.69|12447.69|12447.69|12447.69|0
1620636940000|2021-05-10 08:55:40|12448.13|12448.13|12448.69|12448.69|12448.69|12448.69|12448.13|12448.13|0
1620636950000|2021-05-10 08:55:50|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|0
1620636980000|2021-05-10 08:56:20|12450.4|12450.4|12451.63|12451.63|12452.27|12452.27|12450.4|12450.4|0
1620636990000|2021-05-10 08:56:30|12451.93|12451.93|12453.29|12453.29|12453.29|12453.29|12451.78|12451.78|0
1620637000000|2021-05-10 08:56:40|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|0
1620637010000|2021-05-10 08:56:50|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|0
1620637020000|2021-05-10 08:57:00|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|0
1620637030000|2021-05-10 08:57:10|12453.88|12453.88|12455.09|12455.09|12455.09|12455.09|12453.88|12453.88|0
1620637040000|2021-05-10 08:57:20|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|0
1620637050000|2021-05-10 08:57:30|12455.51|12455.51|12455.51|12455.51|12455.51|12455.51|12455.51|12455.51|0
1620637080000|2021-05-10 08:58:00|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|0
1620637090000|2021-05-10 08:58:10|12456|12456|12455.79|12455.79|12456.16|12456.16|12455.79|12455.79|0
1620637110000|2021-05-10 08:58:30|12455.47|12455.47|12455.15|12455.15|12455.47|12455.47|12455.15|12455.15|0
1620637120000|2021-05-10 08:58:40|12454.83|12454.83|12454.83|12454.83|12454.83|12454.83|12454.83|12454.83|0
1620637140000|2021-05-10 08:59:00|12452.42|12452.42|12452.42|12452.42|12452.42|12452.42|12452.42|12452.42|0
1620637150000|2021-05-10 08:59:10|12452.36|12452.36|12452.55|12452.55|12452.55|12452.55|12452.36|12452.36|0
1620637180000|2021-05-10 08:59:40|12452.1|12452.1|12451.72|12451.72|12452.1|12452.1|12451.72|12451.72|0
1620637200000|2021-05-10 09:00:00|12451.91|12451.91|12451.91|12451.91|12451.91|12451.91|12451.91|12451.91|0
1620637210000|2021-05-10 09:00:10|12451.78|12451.78|12451.78|12451.78|12451.78|12451.78|12451.78|12451.78|0
1620637220000|2021-05-10 09:00:20|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|0
1620637230000|2021-05-10 09:00:30|12452.29|12452.29|12452.76|12452.76|12452.92|12452.92|12452.29|12452.29|0
1620637240000|2021-05-10 09:00:40|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|0
1620637250000|2021-05-10 09:00:50|12452.91|12452.91|12452.41|12452.41|12452.91|12452.91|12452.41|12452.41|0
1620637260000|2021-05-10 09:01:00|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|0
1620637290000|2021-05-10 09:01:30|12453.54|12453.54|12453.54|12453.54|12453.86|12453.86|12453.54|12453.54|0
1620637300000|2021-05-10 09:01:40|12453.4|12453.4|12452.75|12452.75|12453.4|12453.4|12452.75|12452.75|0
1620637310000|2021-05-10 09:01:50|12452.58|12452.58|12451.1|12451.1|12452.58|12452.58|12451.02|12451.02|0
1620637320000|2021-05-10 09:02:00|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|0
1620637330000|2021-05-10 09:02:10|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|0
1620637340000|2021-05-10 09:02:20|12452.28|12452.28|12452.89|12452.89|12452.89|12452.89|12452.28|12452.28|0
1620637350000|2021-05-10 09:02:30|12453.21|12453.21|12453.21|12453.21|12453.21|12453.21|12453.21|12453.21|0
1620637370000|2021-05-10 09:02:50|12453.93|12453.93|12454.37|12454.37|12454.37|12454.37|12453.93|12453.93|0
1620637380000|2021-05-10 09:03:00|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|0
1620637400000|2021-05-10 09:03:20|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|0
1620637440000|2021-05-10 09:04:00|12455.19|12455.19|12454.39|12454.39|12455.99|12455.99|12454.39|12454.39|0
1620637450000|2021-05-10 09:04:10|12453.95|12453.95|12453.59|12453.59|12453.95|12453.95|12453.59|12453.59|0
1620637470000|2021-05-10 09:04:30|12453.78|12453.78|12453.78|12453.78|12453.78|12453.78|12453.78|12453.78|0
1620637550000|2021-05-10 09:05:50|12453.95|12453.95|12453.45|12453.45|12453.95|12453.95|12453.45|12453.45|0
1620637590000|2021-05-10 09:06:30|12453.64|12453.64|12453.64|12453.64|12453.64|12453.64|12453.64|12453.64|0
1620637600000|2021-05-10 09:06:40|12453.31|12453.31|12453.31|12453.31|12453.64|12453.64|12453.31|12453.31|0
1620637630000|2021-05-10 09:07:10|12453.01|12453.01|12453.01|12453.01|12453.01|12453.01|12453.01|12453.01|0
1620637640000|2021-05-10 09:07:20|12452.85|12452.85|12453.01|12453.01|12453.01|12453.01|12452.85|12452.85|0
1620637660000|2021-05-10 09:07:40|12453.38|12453.38|12453.58|12453.58|12453.58|12453.58|12453.01|12453.01|0
1620637670000|2021-05-10 09:07:50|12452.78|12452.78|12452.78|12452.78|12452.78|12452.78|12452.78|12452.78|0
1620637680000|2021-05-10 09:08:00|12452.94|12452.94|12452.86|12452.86|12452.94|12452.94|12452.86|12452.86|0
1620637720000|2021-05-10 09:08:40|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|0
1620637750000|2021-05-10 09:09:10|12454.84|12454.84|12455.74|12455.74|12455.74|12455.74|12454.84|12454.84|0
1620637760000|2021-05-10 09:09:20|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|0
1620637770000|2021-05-10 09:09:30|12455.73|12455.73|12456.05|12456.05|12456.05|12456.05|12455.73|12455.73|0
1620637780000|2021-05-10 09:09:40|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|0
1620637800000|2021-05-10 09:10:00|12457.15|12457.15|12457.59|12457.59|12457.59|12457.59|12457.15|12457.15|0
1620637810000|2021-05-10 09:10:10|12457.12|12457.12|12456.66|12456.66|12457.12|12457.12|12456.66|12456.66|0
1620637820000|2021-05-10 09:10:20|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|0
1620637830000|2021-05-10 09:10:30|12456.66|12456.66|12456.15|12456.15|12456.66|12456.66|12455.51|12455.51|0
1620637850000|2021-05-10 09:10:50|12455.83|12455.83|12456.47|12456.47|12456.47|12456.47|12455.66|12455.66|0
1620637860000|2021-05-10 09:11:00|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|0
1620637870000|2021-05-10 09:11:10|12456.47|12456.47|12456.03|12456.03|12456.47|12456.47|12456.03|12456.03|0
1620637880000|2021-05-10 09:11:20|12456.17|12456.17|12456.32|12456.32|12456.32|12456.32|12456.17|12456.17|0
1620637890000|2021-05-10 09:11:30|12456.1|12456.1|12456.43|12456.43|12456.54|12456.54|12456.1|12456.1|0
1620637900000|2021-05-10 09:11:40|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|0
1620637910000|2021-05-10 09:11:50|12456.54|12456.54|12456.32|12456.32|12456.54|12456.54|12456.32|12456.32|0
1620637920000|2021-05-10 09:12:00|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|0
1620637930000|2021-05-10 09:12:10|12456.73|12456.73|12456.84|12456.84|12456.84|12456.84|12456.73|12456.73|0
1620637950000|2021-05-10 09:12:30|12455.23|12455.23|12455.23|12455.23|12455.23|12455.23|12455.23|12455.23|0
1620637960000|2021-05-10 09:12:40|12455.12|12455.12|12454.32|12454.32|12455.12|12455.12|12454.32|12454.32|0
1620637970000|2021-05-10 09:12:50|12454.51|12454.51|12454.51|12454.51|12454.51|12454.51|12454.51|12454.51|0
1620637980000|2021-05-10 09:13:00|12454.39|12454.39|12454.17|12454.17|12454.39|12454.39|12454.17|12454.17|0
1620638000000|2021-05-10 09:13:20|12454.62|12454.62|12454.94|12454.94|12455.26|12455.26|12454.62|12454.62|0
1620638030000|2021-05-10 09:13:50|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|0
1620638040000|2021-05-10 09:14:00|12455.82|12455.82|12457.43|12457.43|12457.43|12457.43|12455.82|12455.82|0
1620638080000|2021-05-10 09:14:40|12457.23|12457.23|12457.03|12457.03|12457.43|12457.43|12457.03|12457.03|0
1620638090000|2021-05-10 09:14:50|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|0
1620638100000|2021-05-10 09:15:00|12457.3|12457.3|12456.26|12456.26|12457.49|12457.49|12456.26|12456.26|0
1620638110000|2021-05-10 09:15:10|12456.18|12456.18|12456.01|12456.01|12456.18|12456.18|12456.01|12456.01|0
1620638120000|2021-05-10 09:15:20|12455.95|12455.95|12454.99|12454.99|12455.95|12455.95|12454.99|12454.99|0
1620638130000|2021-05-10 09:15:30|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|0
1620638150000|2021-05-10 09:15:50|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|0
1620638170000|2021-05-10 09:16:10|12455.05|12455.05|12455.05|12455.05|12455.05|12455.05|12455.05|12455.05|0
1620638220000|2021-05-10 09:17:00|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|0
1620638230000|2021-05-10 09:17:10|12455.17|12455.17|12454.74|12454.74|12455.17|12455.17|12454.74|12454.74|0
1620638250000|2021-05-10 09:17:30|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|0
1620638270000|2021-05-10 09:17:50|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|0
1620638280000|2021-05-10 09:18:00|12453.7|12453.7|12453.26|12453.26|12453.7|12453.7|12453.26|12453.26|0
1620638290000|2021-05-10 09:18:10|12453.2|12453.2|12453.46|12453.46|12453.46|12453.46|12453.06|12453.06|0
1620638320000|2021-05-10 09:18:40|12453.65|12453.65|12453.65|12453.65|12453.65|12453.65|12453.48|12453.48|0
1620638330000|2021-05-10 09:18:50|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|0
1620638340000|2021-05-10 09:19:00|12452.12|12452.12|12452.12|12452.12|12452.12|12452.12|12451.76|12451.76|0
1620638350000|2021-05-10 09:19:10|12451.76|12451.76|12452.29|12452.29|12452.29|12452.29|12451.76|12451.76|0
1620638370000|2021-05-10 09:19:30|12451.54|12451.54|12451.9|12451.9|12451.9|12451.9|12451.54|12451.54|0
1620638380000|2021-05-10 09:19:40|12452.7|12452.7|12452.7|12452.7|12452.7|12452.7|12452.7|12452.7|0
1620638390000|2021-05-10 09:19:50|12452.53|12452.53|12452.53|12452.53|12452.53|12452.53|12452.53|12452.53|0
1620638400000|2021-05-10 09:20:00|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|0
1620638420000|2021-05-10 09:20:20|12452.06|12452.06|12451.87|12451.87|12452.06|12452.06|12451.87|12451.87|0
1620638450000|2021-05-10 09:20:50|12451.58|12451.58|12451.58|12451.58|12451.58|12451.58|12451.58|12451.58|0
1620638460000|2021-05-10 09:21:00|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|0
1620638480000|2021-05-10 09:21:20|12451.68|12451.68|12452.31|12452.31|12452.31|12452.31|12451.68|12451.68|0
1620638490000|2021-05-10 09:21:30|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|0
1620638510000|2021-05-10 09:21:50|12452.93|12452.93|12453.75|12453.75|12453.75|12453.75|12452.93|12452.93|0
1620638520000|2021-05-10 09:22:00|12454.19|12454.19|12454.81|12454.81|12454.81|12454.81|12454.19|12454.19|0
1620638550000|2021-05-10 09:22:30|12454.66|12454.66|12453.35|12453.35|12454.66|12454.66|12453.35|12453.35|0
1620638570000|2021-05-10 09:22:50|12453.67|12453.67|12454.08|12454.08|12454.08|12454.08|12453.35|12453.35|0
1620638590000|2021-05-10 09:23:10|12453.68|12453.68|12454.28|12454.28|12454.28|12454.28|12453.68|12453.68|0
1620638600000|2021-05-10 09:23:20|12454.22|12454.22|12454.61|12454.61|12454.61|12454.61|12454.22|12454.22|0
1620638610000|2021-05-10 09:23:30|12454.32|12454.32|12454.12|12454.12|12454.32|12454.32|12454.12|12454.12|0
1620638630000|2021-05-10 09:23:50|12453.97|12453.97|12454.11|12454.11|12454.11|12454.11|12453.84|12453.84|0
1620638640000|2021-05-10 09:24:00|12453.73|12453.73|12452.93|12452.93|12453.73|12453.73|12452.93|12452.93|0
1620638650000|2021-05-10 09:24:10|12453.73|12453.73|12453.73|12453.73|12453.73|12453.73|12453.73|12453.73|0
1620638670000|2021-05-10 09:24:30|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|0
1620638680000|2021-05-10 09:24:40|12453.51|12453.51|12453.34|12453.34|12453.51|12453.51|12453.15|12453.15|0
1620638690000|2021-05-10 09:24:50|12453.02|12453.02|12452.85|12452.85|12453.02|12453.02|12452.85|12452.85|0
1620638720000|2021-05-10 09:25:20|12451.91|12451.91|12451.19|12451.19|12451.91|12451.91|12451.19|12451.19|0
1620638730000|2021-05-10 09:25:30|12450.81|12450.81|12450.58|12450.58|12450.81|12450.81|12450.58|12450.58|0
1620638740000|2021-05-10 09:25:40|12450.35|12450.35|12449.77|12449.77|12450.35|12450.35|12449.77|12449.77|0
1620638760000|2021-05-10 09:26:00|12449.57|12449.57|12449.37|12449.37|12449.57|12449.57|12449.37|12449.37|0
1620638780000|2021-05-10 09:26:20|12449.62|12449.62|12449.62|12449.62|12449.62|12449.62|12449.62|12449.62|0
1620638800000|2021-05-10 09:26:40|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|0
1620638810000|2021-05-10 09:26:50|12449.32|12449.32|12449.95|12449.95|12449.95|12449.95|12449.32|12449.32|0
1620638820000|2021-05-10 09:27:00|12449.76|12449.76|12449.76|12449.76|12449.76|12449.76|12449.76|12449.76|0
1620638830000|2021-05-10 09:27:10|12449.67|12449.67|12449.4|12449.4|12449.67|12449.67|12449.4|12449.4|0
1620638850000|2021-05-10 09:27:30|12448.79|12448.79|12448.35|12448.35|12448.79|12448.79|12448.35|12448.35|0
1620638860000|2021-05-10 09:27:40|12448.79|12448.79|12448.86|12448.86|12448.86|12448.86|12448.79|12448.79|0
1620638880000|2021-05-10 09:28:00|12448.66|12448.66|12448.43|12448.43|12448.66|12448.66|12448.43|12448.43|0
1620638890000|2021-05-10 09:28:10|12448.34|12448.34|12448.34|12448.34|12448.34|12448.34|12448.34|12448.34|0
1620638900000|2021-05-10 09:28:20|12448.54|12448.54|12447.21|12447.21|12448.67|12448.67|12447.14|12447.14|0
1620638910000|2021-05-10 09:28:30|12447.27|12447.27|12445.58|12445.58|12447.27|12447.27|12445.58|12445.58|0
1620638920000|2021-05-10 09:28:40|12445.38|12445.38|12445.58|12445.58|12445.58|12445.58|12445.38|12445.38|0
1620638930000|2021-05-10 09:28:50|12444.78|12444.78|12444.32|12444.32|12444.78|12444.78|12444.32|12444.32|0
1620638940000|2021-05-10 09:29:00|12445.22|12445.22|12445.19|12445.19|12445.34|12445.34|12444.9|12444.9|0
1620638960000|2021-05-10 09:29:20|12444.75|12444.75|12444.75|12444.75|12444.75|12444.75|12444.75|12444.75|0
1620638970000|2021-05-10 09:29:30|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|0
1620638990000|2021-05-10 09:29:50|12444.97|12444.97|12444.97|12444.97|12445.11|12445.11|12444.97|12444.97|0
1620639000000|2021-05-10 09:30:00|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|0
1620639010000|2021-05-10 09:30:10|12444.61|12444.61|12444.49|12444.49|12444.61|12444.61|12444.49|12444.49|0
1620639020000|2021-05-10 09:30:20|12444.93|12444.93|12444.93|12444.93|12444.93|12444.93|12444.93|12444.93|0
1620639030000|2021-05-10 09:30:30|12444.76|12444.76|12444.59|12444.59|12444.76|12444.76|12444.59|12444.59|0
1620639040000|2021-05-10 09:30:40|12444.76|12444.76|12444.76|12444.76|12444.76|12444.76|12444.76|12444.76|0
1620639070000|2021-05-10 09:31:10|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|0
1620639120000|2021-05-10 09:32:00|12444.32|12444.32|12444.17|12444.17|12444.32|12444.32|12444.17|12444.17|0
1620639130000|2021-05-10 09:32:10|12444.27|12444.27|12444.71|12444.71|12444.71|12444.71|12444.27|12444.27|0
1620639160000|2021-05-10 09:32:40|12444.51|12444.51|12444.7|12444.7|12444.7|12444.7|12444.51|12444.51|0
1620639180000|2021-05-10 09:33:00|12444.85|12444.85|12445.14|12445.14|12445.14|12445.14|12444.85|12444.85|0
1620639200000|2021-05-10 09:33:20|12444.25|12444.25|12444.69|12444.69|12444.69|12444.69|12444.25|12444.25|0
1620639240000|2021-05-10 09:34:00|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|0
1620639250000|2021-05-10 09:34:10|12444.4|12444.4|12443.43|12443.43|12444.4|12444.4|12443.43|12443.43|0
1620639260000|2021-05-10 09:34:20|12443.34|12443.34|12442.83|12442.83|12443.34|12443.34|12442.83|12442.83|0
1620639290000|2021-05-10 09:34:50|12442.98|12442.98|12443.07|12443.07|12443.07|12443.07|12442.79|12442.79|0
1620639310000|2021-05-10 09:35:10|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|0
1620639320000|2021-05-10 09:35:20|12443.31|12443.31|12443.6|12443.6|12443.6|12443.6|12443.31|12443.31|0
1620639340000|2021-05-10 09:35:40|12443.89|12443.89|12443.9|12443.9|12444.21|12444.21|12443.89|12443.89|0
1620639350000|2021-05-10 09:35:50|12443.73|12443.73|12444.22|12444.22|12444.22|12444.22|12443.73|12443.73|0
1620639360000|2021-05-10 09:36:00|12444.05|12444.05|12443.2|12443.2|12444.22|12444.22|12442.7|12442.7|0
1620639370000|2021-05-10 09:36:10|12443.03|12443.03|12442.53|12442.53|12443.03|12443.03|12442.53|12442.53|0
1620639380000|2021-05-10 09:36:20|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|0
1620639390000|2021-05-10 09:36:30|12442.56|12442.56|12441.87|12441.87|12442.56|12442.56|12441.87|12441.87|0
1620639400000|2021-05-10 09:36:40|12441.73|12441.73|12439.82|12439.82|12441.87|12441.87|12439.82|12439.82|0
1620639410000|2021-05-10 09:36:50|12439.38|12439.38|12438.05|12438.05|12439.38|12439.38|12438.05|12438.05|0
1620639420000|2021-05-10 09:37:00|12437.46|12437.46|12436.81|12436.81|12437.46|12437.46|12436.43|12436.43|0
1620639430000|2021-05-10 09:37:10|12436.64|12436.64|12436.47|12436.47|12436.81|12436.81|12436.47|12436.47|0
1620639440000|2021-05-10 09:37:20|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|0
1620639450000|2021-05-10 09:37:30|12436.66|12436.66|12436.83|12436.83|12436.83|12436.83|12436.66|12436.66|0
1620639470000|2021-05-10 09:37:50|12438.43|12438.43|12438.87|12438.87|12438.87|12438.87|12438.43|12438.43|0
1620639480000|2021-05-10 09:38:00|12438.68|12438.68|12438.68|12438.68|12438.68|12438.68|12438.68|12438.68|0
1620639490000|2021-05-10 09:38:10|12438.06|12438.06|12438.06|12438.06|12438.06|12438.06|12438.06|12438.06|0
1620639500000|2021-05-10 09:38:20|12437.9|12437.9|12438.06|12438.06|12438.06|12438.06|12437.9|12437.9|0
1620639510000|2021-05-10 09:38:30|12437.9|12437.9|12438.5|12438.5|12438.5|12438.5|12437.9|12437.9|0
1620639530000|2021-05-10 09:38:50|12438.95|12438.95|12439.27|12439.27|12439.27|12439.27|12438.95|12438.95|0
1620639560000|2021-05-10 09:39:20|12438.96|12438.96|12438.96|12438.96|12438.96|12438.96|12438.96|12438.96|0
1620639570000|2021-05-10 09:39:30|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|0
1620639580000|2021-05-10 09:39:40|12439.57|12439.57|12439.57|12439.57|12439.57|12439.57|12439.57|12439.57|0
1620639590000|2021-05-10 09:39:50|12439.38|12439.38|12439.38|12439.38|12439.38|12439.38|12439.38|12439.38|0
1620639610000|2021-05-10 09:40:10|12438.87|12438.87|12438.77|12438.77|12438.87|12438.87|12438.77|12438.77|0
1620639620000|2021-05-10 09:40:20|12438.28|12438.28|12438.58|12438.58|12438.58|12438.58|12438.28|12438.28|0
1620639640000|2021-05-10 09:40:40|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|0
1620639650000|2021-05-10 09:40:50|12438.84|12438.84|12438.84|12438.84|12438.84|12438.84|12438.84|12438.84|0
1620639670000|2021-05-10 09:41:10|12439.2|12439.2|12439.2|12439.2|12439.2|12439.2|12439.2|12439.2|0
1620639680000|2021-05-10 09:41:20|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|0
1620639690000|2021-05-10 09:41:30|12439.92|12439.92|12439.48|12439.48|12440.65|12440.65|12439.48|12439.48|0
1620639700000|2021-05-10 09:41:40|12439.16|12439.16|12439.08|12439.08|12439.16|12439.16|12439.08|12439.08|0
1620639720000|2021-05-10 09:42:00|12439.27|12439.27|12438.83|12438.83|12439.27|12439.27|12438.83|12438.83|0
1620639740000|2021-05-10 09:42:20|12438.49|12438.49|12438.41|12438.41|12438.66|12438.66|12438.41|12438.41|0
1620639750000|2021-05-10 09:42:30|12438.77|12438.77|12438.77|12438.77|12438.77|12438.77|12438.77|12438.77|0
1620639760000|2021-05-10 09:42:40|12438.45|12438.45|12436.99|12436.99|12438.45|12438.45|12436.99|12436.99|0
1620639770000|2021-05-10 09:42:50|12436.18|12436.18|12435.75|12435.75|12436.18|12436.18|12435.75|12435.75|0
1620639780000|2021-05-10 09:43:00|12435.86|12435.86|12435.71|12435.71|12436.29|12436.29|12435.71|12435.71|0
1620639790000|2021-05-10 09:43:10|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|0
1620639800000|2021-05-10 09:43:20|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1620639810000|2021-05-10 09:43:30|12435.52|12435.52|12435.52|12435.52|12435.52|12435.52|12435.52|12435.52|0
1620639820000|2021-05-10 09:43:40|12435.16|12435.16|12435.16|12435.16|12435.16|12435.16|12435.16|12435.16|0
1620639840000|2021-05-10 09:44:00|12435.33|12435.33|12435.52|12435.52|12435.52|12435.52|12435.33|12435.33|0
1620639870000|2021-05-10 09:44:30|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|0
1620639900000|2021-05-10 09:45:00|12435.47|12435.47|12435.47|12435.47|12435.47|12435.47|12435.47|12435.47|0
1620639950000|2021-05-10 09:45:50|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|12435.83|0
1620639960000|2021-05-10 09:46:00|12435.69|12435.69|12435.57|12435.57|12435.69|12435.69|12435.25|12435.25|0
1620639980000|2021-05-10 09:46:20|12435.86|12435.86|12435.87|12435.87|12435.98|12435.98|12435.86|12435.86|0
1620639990000|2021-05-10 09:46:30|12435.55|12435.55|12435.55|12435.55|12435.55|12435.55|12435.55|12435.55|0
1620640010000|2021-05-10 09:46:50|12435.46|12435.46|12436.26|12436.26|12436.26|12436.26|12435.46|12435.46|0
1620640020000|2021-05-10 09:47:00|12436.08|12436.08|12434.97|12434.97|12436.08|12436.08|12434.97|12434.97|0
1620640040000|2021-05-10 09:47:20|12434.81|12434.81|12434.51|12434.51|12434.81|12434.81|12434.51|12434.51|0
1620640050000|2021-05-10 09:47:30|12434.4|12434.4|12434.76|12434.76|12435.39|12435.39|12434.4|12434.4|0
1620640060000|2021-05-10 09:47:40|12434.59|12434.59|12434.59|12434.59|12434.59|12434.59|12434.42|12434.42|0
1620640080000|2021-05-10 09:48:00|12434.12|12434.12|12432.31|12432.31|12434.12|12434.12|12432.31|12432.31|0
1620640110000|2021-05-10 09:48:30|12432.67|12432.67|12432.82|12432.82|12432.82|12432.82|12432.67|12432.67|0
1620640130000|2021-05-10 09:48:50|12432.38|12432.38|12432.38|12432.38|12432.38|12432.38|12432.38|12432.38|0
1620640150000|2021-05-10 09:49:10|12432.81|12432.81|12432.97|12432.97|12432.97|12432.97|12432.81|12432.81|0
1620640170000|2021-05-10 09:49:30|12432.17|12432.17|12431.29|12431.29|12432.17|12432.17|12431.29|12431.29|0
1620640180000|2021-05-10 09:49:40|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|0
1620640220000|2021-05-10 09:50:20|12431.21|12431.21|12431.02|12431.02|12431.21|12431.21|12431.02|12431.02|0
1620640230000|2021-05-10 09:50:30|12430.66|12430.66|12430.66|12430.66|12430.66|12430.66|12430.66|12430.66|0
1620640240000|2021-05-10 09:50:40|12430.19|12430.19|12430.33|12430.33|12430.48|12430.48|12430.19|12430.19|0
1620640250000|2021-05-10 09:50:50|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|0
1620640260000|2021-05-10 09:51:00|12430.63|12430.63|12430.01|12430.01|12430.63|12430.63|12429.82|12429.82|0
1620640270000|2021-05-10 09:51:10|12429.69|12429.69|12429.69|12429.69|12429.91|12429.91|12429.69|12429.69|0
1620640280000|2021-05-10 09:51:20|12429.8|12429.8|12430.16|12430.16|12430.33|12430.33|12429.69|12429.69|0
1620640290000|2021-05-10 09:51:30|12430.33|12430.33|12430.33|12430.33|12430.33|12430.33|12430.16|12430.16|0
1620640300000|2021-05-10 09:51:40|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|12430.48|0
1620640310000|2021-05-10 09:51:50|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|0
1620640340000|2021-05-10 09:52:20|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|0
1620640380000|2021-05-10 09:53:00|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|0
1620640390000|2021-05-10 09:53:10|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|0
1620640400000|2021-05-10 09:53:20|12429.58|12429.58|12429.65|12429.65|12429.65|12429.65|12429.36|12429.36|0
1620640410000|2021-05-10 09:53:30|12429.87|12429.87|12430.2|12430.2|12430.31|12430.31|12429.87|12429.87|0
1620640420000|2021-05-10 09:53:40|12430.42|12430.42|12430.42|12430.42|12430.42|12430.42|12430.42|12430.42|0
1620640430000|2021-05-10 09:53:50|12430.27|12430.27|12430.61|12430.61|12430.61|12430.61|12430.27|12430.27|0
1620640460000|2021-05-10 09:54:20|12430.17|12430.17|12430.9|12430.9|12430.9|12430.9|12430.17|12430.17|0
1620640470000|2021-05-10 09:54:30|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|0
1620640480000|2021-05-10 09:54:40|12429.99|12429.99|12429.88|12429.88|12429.99|12429.99|12429.88|12429.88|0
1620640510000|2021-05-10 09:55:10|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|0
1620640550000|2021-05-10 09:55:50|12430.16|12430.16|12429.51|12429.51|12430.16|12430.16|12429.51|12429.51|0
1620640580000|2021-05-10 09:56:20|12429.34|12429.34|12429.17|12429.17|12429.34|12429.34|12429.17|12429.17|0
1620640600000|2021-05-10 09:56:40|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|0
1620640610000|2021-05-10 09:56:50|12428.86|12428.86|12428.29|12428.29|12428.86|12428.86|12428.29|12428.29|0
1620640620000|2021-05-10 09:57:00|12429.09|12429.09|12429.25|12429.25|12429.41|12429.41|12429.09|12429.09|0
1620640650000|2021-05-10 09:57:30|12429.57|12429.57|12430.23|12430.23|12430.23|12430.23|12429.57|12429.57|0
1620640670000|2021-05-10 09:57:50|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|0
1620640690000|2021-05-10 09:58:10|12431|12431|12431.27|12431.27|12432.31|12432.31|12431|12431|0
1620640700000|2021-05-10 09:58:20|12431.6|12431.6|12432.03|12432.03|12432.03|12432.03|12431.27|12431.27|0
1620640720000|2021-05-10 09:58:40|12431.72|12431.72|12430.94|12430.94|12432.03|12432.03|12430.94|12430.94|0
1620640740000|2021-05-10 09:59:00|12430|12430|12430|12430|12430|12430|12430|12430|0
1620640750000|2021-05-10 09:59:10|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|0
1620640760000|2021-05-10 09:59:20|12430.13|12430.13|12430.2|12430.2|12430.57|12430.57|12430.13|12430.13|0
1620640780000|2021-05-10 09:59:40|12430.52|12430.52|12430.59|12430.59|12430.59|12430.59|12430.52|12430.52|0
1620640800000|2021-05-10 10:00:00|12431.03|12431.03|12430.23|12430.23|12431.03|12431.03|12429.9|12429.9|0
1620640810000|2021-05-10 10:00:10|12429.87|12429.87|12428.7|12428.7|12429.87|12429.87|12428.7|12428.7|0
1620640820000|2021-05-10 10:00:20|12429.14|12429.14|12428.85|12428.85|12429.29|12429.29|12428.85|12428.85|0
1620640830000|2021-05-10 10:00:30|12429.21|12429.21|12428.58|12428.58|12429.21|12429.21|12428.58|12428.58|0
1620640840000|2021-05-10 10:00:40|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|0
1620640860000|2021-05-10 10:01:00|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|0
1620640900000|2021-05-10 10:01:40|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|0
1620640930000|2021-05-10 10:02:10|12428.63|12428.63|12427.45|12427.45|12428.63|12428.63|12427.45|12427.45|0
1620640940000|2021-05-10 10:02:20|12427.26|12427.26|12427.41|12427.41|12427.41|12427.41|12427.26|12427.26|0
1620640970000|2021-05-10 10:02:50|12427.16|12427.16|12426.4|12426.4|12427.16|12427.16|12426.4|12426.4|0
1620640980000|2021-05-10 10:03:00|12426.78|12426.78|12426.78|12426.78|12426.78|12426.78|12426.78|12426.78|0
1620640990000|2021-05-10 10:03:10|12427.11|12427.11|12427.49|12427.49|12427.49|12427.49|12427.11|12427.11|0
1620641000000|2021-05-10 10:03:20|12427.93|12427.93|12428.91|12428.91|12429.42|12429.42|12427.93|12427.93|0
1620641010000|2021-05-10 10:03:30|12428.53|12428.53|12429.01|12429.01|12429.01|12429.01|12427.9|12427.9|0
1620641020000|2021-05-10 10:03:40|12428.57|12428.57|12428.19|12428.19|12428.57|12428.57|12428.19|12428.19|0
1620641030000|2021-05-10 10:03:50|12428.63|12428.63|12428.63|12428.63|12428.63|12428.63|12428.63|12428.63|0
1620641040000|2021-05-10 10:04:00|12429.44|12429.44|12429.92|12429.92|12429.92|12429.92|12429.44|12429.44|0
1620641060000|2021-05-10 10:04:20|12430.56|12430.56|12430.99|12430.99|12430.99|12430.99|12430.56|12430.56|0
1620641070000|2021-05-10 10:04:30|12431.29|12431.29|12431.62|12431.62|12431.62|12431.62|12431.29|12431.29|0
1620641090000|2021-05-10 10:04:50|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|0
1620641150000|2021-05-10 10:05:50|12430.53|12430.53|12430.06|12430.06|12430.53|12430.53|12430.06|12430.06|0
1620641160000|2021-05-10 10:06:00|12430.5|12430.5|12430.91|12430.91|12431.3|12431.3|12430.5|12430.5|0
1620641170000|2021-05-10 10:06:10|12430.47|12430.47|12430.47|12430.47|12430.47|12430.47|12430.47|12430.47|0
1620641180000|2021-05-10 10:06:20|12430.03|12430.03|12429.85|12429.85|12430.03|12430.03|12429.85|12429.85|0
1620641200000|2021-05-10 10:06:40|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|0
1620641210000|2021-05-10 10:06:50|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.54|12430.54|0
1620641220000|2021-05-10 10:07:00|12430.5|12430.5|12430.35|12430.35|12430.5|12430.5|12430.35|12430.35|0
1620641240000|2021-05-10 10:07:20|12430.44|12430.44|12430.1|12430.1|12430.44|12430.44|12430.1|12430.1|0
1620641250000|2021-05-10 10:07:30|12430.54|12430.54|12430.86|12430.86|12430.86|12430.86|12430.54|12430.54|0
1620641280000|2021-05-10 10:08:00|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|0
1620641300000|2021-05-10 10:08:20|12430.21|12430.21|12430.21|12430.21|12430.21|12430.21|12430.21|12430.21|0
1620641310000|2021-05-10 10:08:30|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|0
1620641320000|2021-05-10 10:08:40|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|0
1620641340000|2021-05-10 10:09:00|12431.57|12431.57|12432.37|12432.37|12432.37|12432.37|12431.57|12431.57|0
1620641350000|2021-05-10 10:09:10|12432.61|12432.61|12432.49|12432.49|12432.61|12432.61|12432.49|12432.49|0
1620641360000|2021-05-10 10:09:20|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|0
1620641380000|2021-05-10 10:09:40|12432.14|12432.14|12431.26|12431.26|12432.14|12432.14|12431.26|12431.26|0
1620641390000|2021-05-10 10:09:50|12430.79|12430.79|12431.16|12431.16|12431.16|12431.16|12430.79|12430.79|0
1620641400000|2021-05-10 10:10:00|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|0
1620641410000|2021-05-10 10:10:10|12430.52|12430.52|12430.32|12430.32|12430.52|12430.52|12430.32|12430.32|0
1620641420000|2021-05-10 10:10:20|12430.14|12430.14|12430.14|12430.14|12430.14|12430.14|12430.14|12430.14|0
1620641480000|2021-05-10 10:11:20|12429.91|12429.91|12429.57|12429.57|12429.91|12429.91|12429.57|12429.57|0
1620641490000|2021-05-10 10:11:30|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|0
1620641510000|2021-05-10 10:11:50|12429|12429|12428.89|12428.89|12429|12429|12428.89|12428.89|0
1620641520000|2021-05-10 10:12:00|12429.27|12429.27|12429.27|12429.27|12429.38|12429.38|12429.27|12429.27|0
1620641550000|2021-05-10 10:12:30|12429.71|12429.71|12431.54|12431.54|12431.54|12431.54|12429.71|12429.71|0
1620641570000|2021-05-10 10:12:50|12431.98|12431.98|12432.35|12432.35|12432.54|12432.54|12431.98|12431.98|0
1620641580000|2021-05-10 10:13:00|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|0
1620641590000|2021-05-10 10:13:10|12431.89|12431.89|12432.03|12432.03|12432.03|12432.03|12431.89|12431.89|0
1620641650000|2021-05-10 10:14:10|12432.48|12432.48|12433.12|12433.12|12433.12|12433.12|12432.48|12432.48|0
1620641690000|2021-05-10 10:14:50|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|0
1620641740000|2021-05-10 10:15:40|12432.35|12432.35|12432.88|12432.88|12432.88|12432.88|12432.35|12432.35|0
1620641750000|2021-05-10 10:15:50|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|0
1620641760000|2021-05-10 10:16:00|12432.35|12432.35|12432.35|12432.35|12432.35|12432.35|12432.35|12432.35|0
1620641790000|2021-05-10 10:16:30|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|0
1620641800000|2021-05-10 10:16:40|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|0
1620641810000|2021-05-10 10:16:50|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|0
1620641820000|2021-05-10 10:17:00|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|0
1620641830000|2021-05-10 10:17:10|12431.86|12431.86|12431.61|12431.61|12431.86|12431.86|12431.61|12431.61|0
1620641860000|2021-05-10 10:17:40|12431.74|12431.74|12431.81|12431.81|12431.96|12431.96|12431.74|12431.74|0
1620641880000|2021-05-10 10:18:00|12431.58|12431.58|12431.71|12431.71|12431.71|12431.71|12431.58|12431.58|0
1620641890000|2021-05-10 10:18:10|12431.65|12431.65|12431.65|12431.65|12431.98|12431.98|12431.65|12431.65|0
1620641910000|2021-05-10 10:18:30|12431.48|12431.48|12431.81|12431.81|12431.81|12431.81|12431.48|12431.48|0
1620641920000|2021-05-10 10:18:40|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|0
1620641930000|2021-05-10 10:18:50|12431.49|12431.49|12431.49|12431.49|12431.49|12431.49|12431.49|12431.49|0
1620641940000|2021-05-10 10:19:00|12431.13|12431.13|12431.13|12431.13|12431.13|12431.13|12431.13|12431.13|0
1620641950000|2021-05-10 10:19:10|12430.82|12430.82|12430.82|12430.82|12430.82|12430.82|12430.82|12430.82|0
1620641970000|2021-05-10 10:19:30|12430.67|12430.67|12430.41|12430.41|12430.67|12430.67|12430.41|12430.41|0
1620641980000|2021-05-10 10:19:40|12429.97|12429.97|12429.17|12429.17|12429.97|12429.97|12429.17|12429.17|0
1620642000000|2021-05-10 10:20:00|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|0
1620642010000|2021-05-10 10:20:10|12427.92|12427.92|12426.57|12426.57|12427.92|12427.92|12426.57|12426.57|0
1620642020000|2021-05-10 10:20:20|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|0
1620642030000|2021-05-10 10:20:30|12425.89|12425.89|12425.57|12425.57|12425.89|12425.89|12425.57|12425.57|0
1620642040000|2021-05-10 10:20:40|12425.38|12425.38|12424.83|12424.83|12425.38|12425.38|12424.83|12424.83|0
1620642050000|2021-05-10 10:20:50|12424.36|12424.36|12424.21|12424.21|12424.36|12424.36|12424.21|12424.21|0
1620642060000|2021-05-10 10:21:00|12424.58|12424.58|12424.25|12424.25|12424.58|12424.58|12424.25|12424.25|0
1620642080000|2021-05-10 10:21:20|12424.19|12424.19|12424.32|12424.32|12424.32|12424.32|12424.19|12424.19|0
1620642110000|2021-05-10 10:21:50|12424.25|12424.25|12424.11|12424.11|12424.55|12424.55|12423.56|12423.56|0
1620642130000|2021-05-10 10:22:10|12424|12424|12423.11|12423.11|12424|12424|12423.11|12423.11|0
1620642140000|2021-05-10 10:22:20|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|0
1620642160000|2021-05-10 10:22:40|12422.56|12422.56|12422.56|12422.56|12422.56|12422.56|12422.56|12422.56|0
1620642190000|2021-05-10 10:23:10|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|0
1620642210000|2021-05-10 10:23:30|12422.97|12422.97|12424.25|12424.25|12424.25|12424.25|12422.97|12422.97|0
1620642220000|2021-05-10 10:23:40|12424.48|12424.48|12424.16|12424.16|12424.48|12424.48|12424.16|12424.16|0
1620642240000|2021-05-10 10:24:00|12424.48|12424.48|12424.8|12424.8|12424.8|12424.8|12424.48|12424.48|0
1620642250000|2021-05-10 10:24:10|12424.49|12424.49|12423.77|12423.77|12424.49|12424.49|12423.77|12423.77|0
1620642260000|2021-05-10 10:24:20|12423.33|12423.33|12422.45|12422.45|12423.33|12423.33|12422.27|12422.27|0
1620642270000|2021-05-10 10:24:30|12421.58|12421.58|12421.44|12421.44|12421.58|12421.58|12421.44|12421.44|0
1620642280000|2021-05-10 10:24:40|12421.3|12421.3|12421.17|12421.17|12421.3|12421.3|12421.17|12421.17|0
1620642290000|2021-05-10 10:24:50|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1620642300000|2021-05-10 10:25:00|12419.41|12419.41|12419.88|12419.88|12419.88|12419.88|12419.41|12419.41|0
1620642310000|2021-05-10 10:25:10|12420.68|12420.68|12421.41|12421.41|12421.41|12421.41|12420.68|12420.68|0
1620642320000|2021-05-10 10:25:20|12421.48|12421.48|12421.67|12421.67|12421.67|12421.67|12421.48|12421.48|0
1620642330000|2021-05-10 10:25:30|12421.23|12421.23|12420.79|12420.79|12421.23|12421.23|12420.79|12420.79|0
1620642360000|2021-05-10 10:26:00|12421.17|12421.17|12420.8|12420.8|12421.29|12421.29|12420.8|12420.8|0
1620642370000|2021-05-10 10:26:10|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1620642380000|2021-05-10 10:26:20|12420.55|12420.55|12420.55|12420.55|12420.55|12420.55|12420.55|12420.55|0
1620642400000|2021-05-10 10:26:40|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|0
1620642420000|2021-05-10 10:27:00|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|0
1620642430000|2021-05-10 10:27:10|12420.53|12420.53|12420.97|12420.97|12420.97|12420.97|12420.53|12420.53|0
1620642450000|2021-05-10 10:27:30|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|0
1620642460000|2021-05-10 10:27:40|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|0
1620642470000|2021-05-10 10:27:50|12421.47|12421.47|12422.37|12422.37|12422.44|12422.44|12421.47|12421.47|0
1620642480000|2021-05-10 10:28:00|12422.68|12422.68|12423.5|12423.5|12423.5|12423.5|12422.07|12422.07|0
1620642490000|2021-05-10 10:28:10|12423.72|12423.72|12424.09|12424.09|12424.09|12424.09|12423.72|12423.72|0
1620642500000|2021-05-10 10:28:20|12425.05|12425.05|12427.63|12427.63|12428.1|12428.1|12424.48|12424.48|0
1620642510000|2021-05-10 10:28:30|12428.1|12428.1|12427.86|12427.86|12428.46|12428.46|12427.86|12427.86|0
1620642530000|2021-05-10 10:28:50|12428.32|12428.32|12427.86|12427.86|12428.32|12428.32|12427.39|12427.39|0
1620642540000|2021-05-10 10:29:00|12428.73|12428.73|12428.29|12428.29|12428.73|12428.73|12428.29|12428.29|0
1620642550000|2021-05-10 10:29:10|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|0
1620642560000|2021-05-10 10:29:20|12429.34|12429.34|12429.34|12429.34|12429.34|12429.34|12429.34|12429.34|0
1620642600000|2021-05-10 10:30:00|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|0
1620642610000|2021-05-10 10:30:10|12429.93|12429.93|12430.09|12430.09|12430.09|12430.09|12429.86|12429.86|0
1620642630000|2021-05-10 10:30:30|12430.2|12430.2|12430.43|12430.43|12430.43|12430.43|12430.2|12430.2|0
1620642640000|2021-05-10 10:30:40|12429.96|12429.96|12429.49|12429.49|12429.96|12429.96|12429.49|12429.49|0
1620642660000|2021-05-10 10:31:00|12429.59|12429.59|12429.59|12429.59|12429.59|12429.59|12429.59|12429.59|0
1620642700000|2021-05-10 10:31:40|12428.95|12428.95|12430.18|12430.18|12430.18|12430.18|12428.95|12428.95|0
1620642710000|2021-05-10 10:31:50|12429.82|12429.82|12429.38|12429.38|12429.82|12429.82|12429.38|12429.38|0
1620642730000|2021-05-10 10:32:10|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|0
1620642740000|2021-05-10 10:32:20|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|0
1620642760000|2021-05-10 10:32:40|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|0
1620642770000|2021-05-10 10:32:50|12429.89|12429.89|12429.77|12429.77|12429.89|12429.89|12429.77|12429.77|0
1620642780000|2021-05-10 10:33:00|12429.96|12429.96|12429.07|12429.07|12429.96|12429.96|12428.69|12428.69|0
1620642790000|2021-05-10 10:33:10|12429.38|12429.38|12429.38|12429.38|12429.38|12429.38|12429.38|12429.38|0
1620642800000|2021-05-10 10:33:20|12430.02|12430.02|12429.13|12429.13|12430.02|12430.02|12429.13|12429.13|0
1620642810000|2021-05-10 10:33:30|12429.28|12429.28|12429.28|12429.28|12429.42|12429.42|12429.28|12429.28|0
1620642820000|2021-05-10 10:33:40|12430.08|12430.08|12429.77|12429.77|12430.08|12430.08|12429.77|12429.77|0
1620642840000|2021-05-10 10:34:00|12429.84|12429.84|12430.42|12430.42|12430.42|12430.42|12429.72|12429.72|0
1620642850000|2021-05-10 10:34:10|12430.74|12430.74|12430.74|12430.74|12430.74|12430.74|12430.74|12430.74|0
1620642860000|2021-05-10 10:34:20|12431.06|12431.06|12431.06|12431.06|12431.06|12431.06|12431.06|12431.06|0
1620642870000|2021-05-10 10:34:30|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|0
1620642910000|2021-05-10 10:35:10|12430.43|12430.43|12430.46|12430.46|12430.46|12430.46|12429.99|12429.99|0
1620642930000|2021-05-10 10:35:30|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|0
1620642950000|2021-05-10 10:35:50|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|0
1620642960000|2021-05-10 10:36:00|12431.15|12431.15|12431.15|12431.15|12431.15|12431.15|12431.15|12431.15|0
1620642970000|2021-05-10 10:36:10|12431.24|12431.24|12431.54|12431.54|12431.54|12431.54|12431.24|12431.24|0
1620642980000|2021-05-10 10:36:20|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|0
1620642990000|2021-05-10 10:36:30|12431.88|12431.88|12431.48|12431.48|12431.88|12431.88|12431.48|12431.48|0
1620643000000|2021-05-10 10:36:40|12431.62|12431.62|12431.31|12431.31|12431.62|12431.62|12431.31|12431.31|0
1620643020000|2021-05-10 10:37:00|12432.12|12432.12|12433.12|12433.12|12433.12|12433.12|12432.12|12432.12|0
1620643030000|2021-05-10 10:37:10|12433.43|12433.43|12433.9|12433.9|12434.33|12434.33|12433.43|12433.43|0
1620643040000|2021-05-10 10:37:20|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|0
1620643050000|2021-05-10 10:37:30|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|0
1620643060000|2021-05-10 10:37:40|12434.05|12434.05|12433.96|12433.96|12434.05|12434.05|12433.96|12433.96|0
1620643080000|2021-05-10 10:38:00|12433.16|12433.16|12432.84|12432.84|12433.16|12433.16|12432.84|12432.84|0
1620643090000|2021-05-10 10:38:10|12432.52|12432.52|12432.08|12432.08|12432.52|12432.52|12432.08|12432.08|0
1620643100000|2021-05-10 10:38:20|12432.4|12432.4|12432.49|12432.49|12432.49|12432.49|12432.4|12432.4|0
1620643110000|2021-05-10 10:38:30|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|0
1620643120000|2021-05-10 10:38:40|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|0
1620643150000|2021-05-10 10:39:10|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|0
1620643180000|2021-05-10 10:39:40|12430.73|12430.73|12430.73|12430.73|12430.73|12430.73|12430.73|12430.73|0
1620643200000|2021-05-10 10:40:00|12430.85|12430.85|12430.73|12430.73|12430.85|12430.85|12430.73|12430.73|0
1620643220000|2021-05-10 10:40:20|12430.59|12430.59|12430.59|12430.59|12430.59|12430.59|12430.59|12430.59|0
1620643230000|2021-05-10 10:40:30|12430.21|12430.21|12431.01|12431.01|12431.01|12431.01|12430.21|12430.21|0
1620643270000|2021-05-10 10:41:10|12430.91|12430.91|12431.01|12431.01|12431.01|12431.01|12430.91|12430.91|0
1620643280000|2021-05-10 10:41:20|12431.16|12431.16|12432.08|12432.08|12432.77|12432.77|12431.16|12431.16|0
1620643340000|2021-05-10 10:42:20|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|0
1620643350000|2021-05-10 10:42:30|12432.26|12432.26|12431.97|12431.97|12432.26|12432.26|12431.97|12431.97|0
1620643360000|2021-05-10 10:42:40|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|0
1620643390000|2021-05-10 10:43:10|12431.7|12431.7|12432.77|12432.77|12432.77|12432.77|12431.7|12431.7|0
1620643400000|2021-05-10 10:43:20|12432.04|12432.04|12432.09|12432.09|12432.33|12432.33|12432.04|12432.04|0
1620643410000|2021-05-10 10:43:30|12432.17|12432.17|12432.34|12432.34|12432.34|12432.34|12432.17|12432.17|0
1620643430000|2021-05-10 10:43:50|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|0
1620643440000|2021-05-10 10:44:00|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|0
1620643450000|2021-05-10 10:44:10|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|0
1620643470000|2021-05-10 10:44:30|12432.26|12432.26|12432.57|12432.57|12432.57|12432.57|12432.26|12432.26|0
1620643480000|2021-05-10 10:44:40|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|0
1620643500000|2021-05-10 10:45:00|12432.86|12432.86|12433|12433|12433|12433|12432.86|12432.86|0
1620643510000|2021-05-10 10:45:10|12433.15|12433.15|12433.31|12433.31|12433.48|12433.48|12433.15|12433.15|0
1620643520000|2021-05-10 10:45:20|12433.22|12433.22|12433|12433|12433.22|12433.22|12432.78|12432.78|0
1620643540000|2021-05-10 10:45:40|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|0
1620643550000|2021-05-10 10:45:50|12432.3|12432.3|12432.3|12432.3|12432.3|12432.3|12432.3|12432.3|0
1620643570000|2021-05-10 10:46:10|12432.62|12432.62|12431.04|12431.04|12432.62|12432.62|12431.04|12431.04|0
1620643580000|2021-05-10 10:46:20|12430.91|12430.91|12431.11|12431.11|12431.11|12431.11|12430.84|12430.84|0
1620643590000|2021-05-10 10:46:30|12429.77|12429.77|12429.77|12429.77|12430.09|12430.09|12429.77|12429.77|0
1620643600000|2021-05-10 10:46:40|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|0
1620643610000|2021-05-10 10:46:50|12429.54|12429.54|12429.16|12429.16|12429.54|12429.54|12429.16|12429.16|0
1620643620000|2021-05-10 10:47:00|12428.8|12428.8|12429.25|12429.25|12429.25|12429.25|12428.8|12428.8|0
1620643630000|2021-05-10 10:47:10|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1620643660000|2021-05-10 10:47:40|12428.98|12428.98|12428.98|12428.98|12428.98|12428.98|12428.98|12428.98|0
1620643710000|2021-05-10 10:48:30|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|0
1620643720000|2021-05-10 10:48:40|12428.73|12428.73|12430.71|12430.71|12430.71|12430.71|12428.73|12428.73|0
1620643760000|2021-05-10 10:49:20|12430.82|12430.82|12430.71|12430.71|12430.82|12430.82|12430.71|12430.71|0
1620643770000|2021-05-10 10:49:30|12430.88|12430.88|12430.38|12430.38|12430.88|12430.88|12430.38|12430.38|0
1620643780000|2021-05-10 10:49:40|12429.44|12429.44|12428.61|12428.61|12429.44|12429.44|12428.61|12428.61|0
1620643800000|2021-05-10 10:50:00|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|0
1620643810000|2021-05-10 10:50:10|12428.95|12428.95|12428.65|12428.65|12428.95|12428.95|12428.65|12428.65|0
1620643820000|2021-05-10 10:50:20|12428.43|12428.43|12428.43|12428.43|12428.43|12428.43|12428.43|12428.43|0
1620643830000|2021-05-10 10:50:30|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|0
1620643860000|2021-05-10 10:51:00|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|0
1620643890000|2021-05-10 10:51:30|12429.67|12429.67|12430.01|12430.01|12430.01|12430.01|12429.67|12429.67|0
1620643900000|2021-05-10 10:51:40|12429.51|12429.51|12429.47|12429.47|12429.51|12429.51|12429.34|12429.34|0
1620643920000|2021-05-10 10:52:00|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|0
1620643930000|2021-05-10 10:52:10|12428.16|12428.16|12428.45|12428.45|12428.45|12428.45|12427.82|12427.82|0
1620643940000|2021-05-10 10:52:20|12428.9|12428.9|12429.15|12429.15|12429.15|12429.15|12428.9|12428.9|0
1620643950000|2021-05-10 10:52:30|12428.72|12428.72|12428.72|12428.72|12428.72|12428.72|12428.72|12428.72|0
1620643970000|2021-05-10 10:52:50|12428.4|12428.4|12428.54|12428.54|12428.54|12428.54|12428.4|12428.4|0
1620643980000|2021-05-10 10:53:00|12427.91|12427.91|12427.91|12427.91|12427.91|12427.91|12427.91|12427.91|0
1620644010000|2021-05-10 10:53:30|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|0
1620644030000|2021-05-10 10:53:50|12428.48|12428.48|12429.16|12429.16|12429.16|12429.16|12428.48|12428.48|0
1620644040000|2021-05-10 10:54:00|12429.45|12429.45|12429.3|12429.3|12429.62|12429.62|12428.99|12428.99|0
1620644050000|2021-05-10 10:54:10|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|0
1620644070000|2021-05-10 10:54:30|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|0
1620644080000|2021-05-10 10:54:40|12429.83|12429.83|12429.83|12429.83|12429.83|12429.83|12429.83|12429.83|0
1620644090000|2021-05-10 10:54:50|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|0
1620644110000|2021-05-10 10:55:10|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|0
1620644120000|2021-05-10 10:55:20|12429.85|12429.85|12429.41|12429.41|12430.03|12430.03|12429.41|12429.41|0
1620644130000|2021-05-10 10:55:30|12429.26|12429.26|12429.56|12429.56|12429.56|12429.56|12429.26|12429.26|0
1620644170000|2021-05-10 10:56:10|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|0
1620644180000|2021-05-10 10:56:20|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|0
1620644190000|2021-05-10 10:56:30|12429.41|12429.41|12429.58|12429.58|12429.58|12429.58|12429.41|12429.41|0
1620644200000|2021-05-10 10:56:40|12429.2|12429.2|12429.2|12429.2|12429.2|12429.2|12429.2|12429.2|0
1620644210000|2021-05-10 10:56:50|12429.26|12429.26|12429.66|12429.66|12429.66|12429.66|12429.26|12429.26|0
1620644220000|2021-05-10 10:57:00|12429.73|12429.73|12429.95|12429.95|12430.1|12430.1|12429.73|12429.73|0
1620644230000|2021-05-10 10:57:10|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|0
1620644240000|2021-05-10 10:57:20|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|0
1620644260000|2021-05-10 10:57:40|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|0
1620644270000|2021-05-10 10:57:50|12431.89|12431.89|12431.44|12431.44|12431.89|12431.89|12431.44|12431.44|0
1620644290000|2021-05-10 10:58:10|12431.81|12431.81|12430.2|12430.2|12431.81|12431.81|12429.4|12429.4|0
1620644310000|2021-05-10 10:58:30|12430.05|12430.05|12430.05|12430.05|12430.05|12430.05|12430.05|12430.05|0
1620644330000|2021-05-10 10:58:50|12429.99|12429.99|12430.32|12430.32|12430.32|12430.32|12429.99|12429.99|0
1620644340000|2021-05-10 10:59:00|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|0
1620644350000|2021-05-10 10:59:10|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|0
1620644370000|2021-05-10 10:59:30|12428.15|12428.15|12428.15|12428.15|12428.15|12428.15|12428.15|12428.15|0
1620644380000|2021-05-10 10:59:40|12428.33|12428.33|12428.92|12428.92|12428.92|12428.92|12428.33|12428.33|0
1620644390000|2021-05-10 10:59:50|12429.06|12429.06|12429.2|12429.2|12429.2|12429.2|12428.76|12428.76|0
1620644400000|2021-05-10 11:00:00|12429.71|12429.71|12430.03|12430.03|12430.03|12430.03|12429.71|12429.71|0
1620644410000|2021-05-10 11:00:10|12429.59|12429.59|12429.96|12429.96|12429.96|12429.96|12429.59|12429.59|0
1620644420000|2021-05-10 11:00:20|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|12429.49|0
1620644430000|2021-05-10 11:00:30|12429.81|12429.81|12429.26|12429.26|12429.81|12429.81|12429.26|12429.26|0
1620644440000|2021-05-10 11:00:40|12427.66|12427.66|12427.97|12427.97|12427.97|12427.97|12427.66|12427.66|0
1620644450000|2021-05-10 11:00:50|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|0
1620644460000|2021-05-10 11:01:00|12427.35|12427.35|12426.52|12426.52|12427.35|12427.35|12426.52|12426.52|0
1620644470000|2021-05-10 11:01:10|12426.08|12426.08|12426.88|12426.88|12426.88|12426.88|12426.08|12426.08|0
1620644490000|2021-05-10 11:01:30|12426.08|12426.08|12423.67|12423.67|12426.08|12426.08|12423.67|12423.67|0
1620644500000|2021-05-10 11:01:40|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|0
1620644510000|2021-05-10 11:01:50|12423.8|12423.8|12423.8|12423.8|12423.8|12423.8|12423.8|12423.8|0
1620644520000|2021-05-10 11:02:00|12423|12423|12421.32|12421.32|12423|12423|12421.32|12421.32|0
1620644550000|2021-05-10 11:02:30|12420.96|12420.96|12420.96|12420.96|12420.96|12420.96|12420.96|12420.96|0
1620644560000|2021-05-10 11:02:40|12420.15|12420.15|12420.15|12420.15|12420.15|12420.15|12419.99|12419.99|0
1620644580000|2021-05-10 11:03:00|12420.01|12420.01|12420.07|12420.07|12420.07|12420.07|12420.01|12420.01|0
1620644590000|2021-05-10 11:03:10|12420.18|12420.18|12419.39|12419.39|12420.18|12420.18|12419.39|12419.39|0
1620644600000|2021-05-10 11:03:20|12418.59|12418.59|12418.3|12418.3|12418.59|12418.59|12418.3|12418.3|0
1620644610000|2021-05-10 11:03:30|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|0
1620644620000|2021-05-10 11:03:40|12417.7|12417.7|12417.24|12417.24|12417.7|12417.7|12417.24|12417.24|0
1620644660000|2021-05-10 11:04:20|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|0
1620644670000|2021-05-10 11:04:30|12417.47|12417.47|12417.38|12417.38|12417.47|12417.47|12417.38|12417.38|0
1620644680000|2021-05-10 11:04:40|12417.3|12417.3|12416.98|12416.98|12417.3|12417.3|12416.5|12416.5|0
1620644690000|2021-05-10 11:04:50|12416.68|12416.68|12416.73|12416.73|12416.83|12416.83|12416.63|12416.63|0
1620644700000|2021-05-10 11:05:00|12416.92|12416.92|12416.68|12416.68|12416.92|12416.92|12416.68|12416.68|0
1620644710000|2021-05-10 11:05:10|12416.79|12416.79|12417.59|12417.59|12417.59|12417.59|12416.79|12416.79|0
1620644720000|2021-05-10 11:05:20|12417.36|12417.36|12417.78|12417.78|12417.78|12417.78|12417.36|12417.36|0
1620644730000|2021-05-10 11:05:30|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|0
1620644740000|2021-05-10 11:05:40|12417.28|12417.28|12417.18|12417.18|12417.28|12417.28|12417.18|12417.18|0
1620644750000|2021-05-10 11:05:50|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|0
1620644760000|2021-05-10 11:06:00|12416.84|12416.84|12416.28|12416.28|12416.84|12416.84|12416.28|12416.28|0
1620644770000|2021-05-10 11:06:10|12416.36|12416.36|12416.95|12416.95|12416.95|12416.95|12416.36|12416.36|0
1620644780000|2021-05-10 11:06:20|12416.51|12416.51|12416.27|12416.27|12416.51|12416.51|12416.27|12416.27|0
1620644800000|2021-05-10 11:06:40|12416.35|12416.35|12416.51|12416.51|12416.87|12416.87|12416.35|12416.35|0
1620644810000|2021-05-10 11:06:50|12416.89|12416.89|12418.01|12418.01|12418.01|12418.01|12416.89|12416.89|0
1620644830000|2021-05-10 11:07:10|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|0
1620644850000|2021-05-10 11:07:30|12418.3|12418.3|12418.15|12418.15|12418.3|12418.3|12418.15|12418.15|0
1620644860000|2021-05-10 11:07:40|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|0
1620644870000|2021-05-10 11:07:50|12415.61|12415.61|12414.02|12414.02|12415.61|12415.61|12414.02|12414.02|0
1620644890000|2021-05-10 11:08:10|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|0
1620644910000|2021-05-10 11:08:30|12413.33|12413.33|12413.48|12413.48|12413.48|12413.48|12413.33|12413.33|0
1620644930000|2021-05-10 11:08:50|12413.29|12413.29|12413.1|12413.1|12413.29|12413.29|12413.1|12413.1|0
1620644940000|2021-05-10 11:09:00|12412.3|12412.3|12411.49|12411.49|12412.3|12412.3|12411.49|12411.49|0
1620644950000|2021-05-10 11:09:10|12411.11|12411.11|12411.11|12411.11|12411.11|12411.11|12411.11|12411.11|0
1620644960000|2021-05-10 11:09:20|12410.92|12410.92|12410.92|12410.92|12410.92|12410.92|12410.92|12410.92|0
1620644970000|2021-05-10 11:09:30|12410.77|12410.77|12410.63|12410.63|12410.77|12410.77|12410.63|12410.63|0
1620644990000|2021-05-10 11:09:50|12410.32|12410.32|12410.44|12410.44|12410.44|12410.44|12409.97|12409.97|0
1620645000000|2021-05-10 11:10:00|12410.91|12410.91|12410.91|12410.91|12410.91|12410.91|12410.91|12410.91|0
1620645010000|2021-05-10 11:10:10|12410.59|12410.59|12410.59|12410.59|12410.59|12410.59|12410.59|12410.59|0
1620645020000|2021-05-10 11:10:20|12410.74|12410.74|12410.9|12410.9|12410.9|12410.9|12410.74|12410.74|0
1620645030000|2021-05-10 11:10:30|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|0
1620645040000|2021-05-10 11:10:40|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|0
1620645050000|2021-05-10 11:10:50|12411.52|12411.52|12412.88|12412.88|12412.88|12412.88|12411.52|12411.52|0
1620645060000|2021-05-10 11:11:00|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|12412.32|12412.32|0
1620645070000|2021-05-10 11:11:10|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|0
1620645080000|2021-05-10 11:11:20|12413.56|12413.56|12413.87|12413.87|12413.87|12413.87|12413.56|12413.56|0
1620645090000|2021-05-10 11:11:30|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|0
1620645110000|2021-05-10 11:11:50|12413.43|12413.43|12412.71|12412.71|12413.43|12413.43|12412.71|12412.71|0
1620645120000|2021-05-10 11:12:00|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|0
1620645130000|2021-05-10 11:12:10|12413.07|12413.07|12414.25|12414.25|12414.25|12414.25|12413.07|12413.07|0
1620645170000|2021-05-10 11:12:50|12414.13|12414.13|12414.93|12414.93|12414.93|12414.93|12414.13|12414.13|0
1620645180000|2021-05-10 11:13:00|12414.13|12414.13|12412.52|12412.52|12414.13|12414.13|12412.52|12412.52|0
1620645200000|2021-05-10 11:13:20|12412.23|12412.23|12412.12|12412.12|12412.23|12412.23|12412.01|12412.01|0
1620645210000|2021-05-10 11:13:30|12412.05|12412.05|12412.16|12412.16|12412.16|12412.16|12412.05|12412.05|0
1620645230000|2021-05-10 11:13:50|12411.36|12411.36|12411.36|12411.36|12411.36|12411.36|12411.36|12411.36|0
1620645270000|2021-05-10 11:14:30|12411.47|12411.47|12411.91|12411.91|12411.91|12411.91|12411.47|12411.47|0
1620645280000|2021-05-10 11:14:40|12411.8|12411.8|12412.23|12412.23|12412.23|12412.23|12411.8|12411.8|0
1620645300000|2021-05-10 11:15:00|12412.32|12412.32|12412.65|12412.65|12412.65|12412.65|12412.32|12412.32|0
1620645310000|2021-05-10 11:15:10|12412.18|12412.18|12411.79|12411.79|12412.18|12412.18|12411.45|12411.45|0
1620645320000|2021-05-10 11:15:20|12411.89|12411.89|12411.97|12411.97|12411.97|12411.97|12411.89|12411.89|0
1620645340000|2021-05-10 11:15:40|12411.66|12411.66|12411.66|12411.66|12411.66|12411.66|12411.66|12411.66|0
1620645350000|2021-05-10 11:15:50|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|0
1620645360000|2021-05-10 11:16:00|12412.49|12412.49|12412.93|12412.93|12412.93|12412.93|12412.49|12412.49|0
1620645370000|2021-05-10 11:16:10|12413.05|12413.05|12413.2|12413.2|12413.2|12413.2|12413.05|12413.05|0
1620645380000|2021-05-10 11:16:20|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|0
1620645390000|2021-05-10 11:16:30|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|0
1620645400000|2021-05-10 11:16:40|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|0
1620645420000|2021-05-10 11:17:00|12414.32|12414.32|12414.76|12414.76|12414.76|12414.76|12414.32|12414.32|0
1620645440000|2021-05-10 11:17:20|12415.08|12415.08|12415.55|12415.55|12415.55|12415.55|12415.08|12415.08|0
1620645450000|2021-05-10 11:17:30|12415.26|12415.26|12415.11|12415.11|12415.26|12415.26|12415.11|12415.11|0
1620645460000|2021-05-10 11:17:40|12415.21|12415.21|12415.5|12415.5|12415.5|12415.5|12415.21|12415.21|0
1620645470000|2021-05-10 11:17:50|12415.82|12415.82|12415.35|12415.35|12415.82|12415.82|12415.35|12415.35|0
1620645480000|2021-05-10 11:18:00|12415.23|12415.23|12413.41|12413.41|12415.23|12415.23|12413.41|12413.41|0
1620645490000|2021-05-10 11:18:10|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|0
1620645500000|2021-05-10 11:18:20|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|0
1620645520000|2021-05-10 11:18:40|12412.94|12412.94|12412.94|12412.94|12412.94|12412.94|12412.94|12412.94|0
1620645560000|2021-05-10 11:19:20|12413.33|12413.33|12413.65|12413.65|12413.65|12413.65|12413.33|12413.33|0
1620645570000|2021-05-10 11:19:30|12413.33|12413.33|12412.89|12412.89|12413.33|12413.33|12412.89|12412.89|0
1620645590000|2021-05-10 11:19:50|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|0
1620645600000|2021-05-10 11:20:00|12412.12|12412.12|12411.73|12411.73|12412.12|12412.12|12411.65|12411.65|0
1620645630000|2021-05-10 11:20:30|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|0
1620645640000|2021-05-10 11:20:40|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|0
1620645650000|2021-05-10 11:20:50|12410.65|12410.65|12410.97|12410.97|12410.97|12410.97|12410.65|12410.65|0
1620645660000|2021-05-10 11:21:00|12410.53|12410.53|12410.28|12410.28|12410.72|12410.72|12410.28|12410.28|0
1620645670000|2021-05-10 11:21:10|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|0
1620645680000|2021-05-10 11:21:20|12409.77|12409.77|12409.77|12409.77|12409.77|12409.77|12409.77|12409.77|0
1620645690000|2021-05-10 11:21:30|12409.45|12409.45|12409.13|12409.13|12409.45|12409.45|12409.13|12409.13|0
1620645700000|2021-05-10 11:21:40|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|0
1620645710000|2021-05-10 11:21:50|12408.52|12408.52|12408.46|12408.46|12408.52|12408.52|12408.46|12408.46|0
1620645720000|2021-05-10 11:22:00|12408.62|12408.62|12408.33|12408.33|12409.02|12409.02|12408.33|12408.33|0
1620645730000|2021-05-10 11:22:10|12407.96|12407.96|12407.33|12407.33|12407.96|12407.96|12407.33|12407.33|0
1620645740000|2021-05-10 11:22:20|12407.8|12407.8|12406.36|12406.36|12407.97|12407.97|12406.06|12406.06|0
1620645750000|2021-05-10 11:22:30|12406.18|12406.18|12405.66|12405.66|12406.36|12406.36|12405.66|12405.66|0
1620645760000|2021-05-10 11:22:40|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|0
1620645770000|2021-05-10 11:22:50|12404.6|12404.6|12405.07|12405.07|12405.4|12405.4|12404.6|12404.6|0
1620645790000|2021-05-10 11:23:10|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|0
1620645800000|2021-05-10 11:23:20|12405.26|12405.26|12405.26|12405.26|12405.26|12405.26|12405.26|12405.26|0
1620645810000|2021-05-10 11:23:30|12405.58|12405.58|12406.87|12406.87|12406.87|12406.87|12405.58|12405.58|0
1620645830000|2021-05-10 11:23:50|12407.67|12407.67|12407.67|12407.67|12407.67|12407.67|12407.67|12407.67|0
1620645840000|2021-05-10 11:24:00|12407.59|12407.59|12407.59|12407.59|12407.59|12407.59|12407.59|12407.59|0
1620645850000|2021-05-10 11:24:10|12407.23|12407.23|12408.03|12408.03|12408.03|12408.03|12407.23|12407.23|0
1620645860000|2021-05-10 11:24:20|12407.88|12407.88|12407.88|12407.88|12407.88|12407.88|12407.88|12407.88|0
1620645870000|2021-05-10 11:24:30|12407.44|12407.44|12407.28|12407.28|12407.44|12407.44|12407.28|12407.28|0
1620645880000|2021-05-10 11:24:40|12407.47|12407.47|12407.47|12407.47|12407.47|12407.47|12407.47|12407.47|0
1620645890000|2021-05-10 11:24:50|12407.02|12407.02|12407.02|12407.02|12407.02|12407.02|12407.02|12407.02|0
1620645900000|2021-05-10 11:25:00|12407.34|12407.34|12405.91|12405.91|12407.34|12407.34|12405.66|12405.66|0
1620645910000|2021-05-10 11:25:10|12405.59|12405.59|12405.59|12405.59|12405.59|12405.59|12405.59|12405.59|0
1620645920000|2021-05-10 11:25:20|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|0
1620645940000|2021-05-10 11:25:40|12406.48|12406.48|12406.1|12406.1|12406.48|12406.48|12406.1|12406.1|0
1620645950000|2021-05-10 11:25:50|12406.42|12406.42|12405.39|12405.39|12406.42|12406.42|12405.07|12405.07|0
1620645960000|2021-05-10 11:26:00|12405.26|12405.26|12405.63|12405.63|12405.63|12405.63|12405.26|12405.26|0
1620645970000|2021-05-10 11:26:10|12405.48|12405.48|12405.72|12405.72|12405.72|12405.72|12405.48|12405.48|0
1620645980000|2021-05-10 11:26:20|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|0
1620645990000|2021-05-10 11:26:30|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|0
1620646020000|2021-05-10 11:27:00|12405.36|12405.36|12405.8|12405.8|12405.8|12405.8|12405.36|12405.36|0
1620646030000|2021-05-10 11:27:10|12405.56|12405.56|12404.92|12404.92|12405.56|12405.56|12404.92|12404.92|0
1620646040000|2021-05-10 11:27:20|12405.72|12405.72|12405.71|12405.71|12405.72|12405.72|12405.39|12405.39|0
1620646050000|2021-05-10 11:27:30|12405.52|12405.52|12405.2|12405.2|12405.52|12405.52|12405.2|12405.2|0
1620646060000|2021-05-10 11:27:40|12405.4|12405.4|12406.1|12406.1|12406.1|12406.1|12405.2|12405.2|0
1620646070000|2021-05-10 11:27:50|12405.87|12405.87|12405.12|12405.12|12405.87|12405.87|12405.12|12405.12|0
1620646080000|2021-05-10 11:28:00|12405.28|12405.28|12405.78|12405.78|12405.93|12405.93|12405.17|12405.17|0
1620646120000|2021-05-10 11:28:40|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|0
1620646130000|2021-05-10 11:28:50|12406.91|12406.91|12407.71|12407.71|12407.71|12407.71|12406.91|12406.91|0
1620646170000|2021-05-10 11:29:30|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|0
1620646190000|2021-05-10 11:29:50|12406.99|12406.99|12406.39|12406.39|12406.99|12406.99|12406.39|12406.39|0
1620646200000|2021-05-10 11:30:00|12406.86|12406.86|12405.26|12405.26|12406.86|12406.86|12405.26|12405.26|0
1620646210000|2021-05-10 11:30:10|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|0
1620646220000|2021-05-10 11:30:20|12404.52|12404.52|12404.85|12404.85|12404.85|12404.85|12404.52|12404.52|0
1620646230000|2021-05-10 11:30:30|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|0
1620646240000|2021-05-10 11:30:40|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|0
1620646260000|2021-05-10 11:31:00|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|0
1620646270000|2021-05-10 11:31:10|12405.46|12405.46|12406.18|12406.18|12406.18|12406.18|12405.46|12405.46|0
1620646290000|2021-05-10 11:31:30|12406.62|12406.62|12406.62|12406.62|12406.62|12406.62|12406.62|12406.62|0
1620646300000|2021-05-10 11:31:40|12406.94|12406.94|12406.07|12406.07|12406.94|12406.94|12406.07|12406.07|0
1620646320000|2021-05-10 11:32:00|12406|12406|12406|12406|12406|12406|12405.87|12405.87|0
1620646350000|2021-05-10 11:32:30|12405.68|12405.68|12405.68|12405.68|12405.68|12405.68|12405.68|12405.68|0
1620646370000|2021-05-10 11:32:50|12405.53|12405.53|12405.53|12405.53|12405.53|12405.53|12405.53|12405.53|0
1620646380000|2021-05-10 11:33:00|12405.68|12405.68|12405.48|12405.48|12405.68|12405.68|12405.41|12405.41|0
1620646390000|2021-05-10 11:33:10|12405.8|12405.8|12406.44|12406.44|12406.44|12406.44|12405.8|12405.8|0
1620646400000|2021-05-10 11:33:20|12407.07|12407.07|12407.07|12407.07|12407.07|12407.07|12406.44|12406.44|0
1620646410000|2021-05-10 11:33:30|12407.39|12407.39|12407.07|12407.07|12407.39|12407.39|12407.07|12407.07|0
1620646420000|2021-05-10 11:33:40|12407.39|12407.39|12407.39|12407.39|12407.39|12407.39|12407.39|12407.39|0
1620646440000|2021-05-10 11:34:00|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|0
1620646450000|2021-05-10 11:34:10|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|0
1620646460000|2021-05-10 11:34:20|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|0
1620646470000|2021-05-10 11:34:30|12408.63|12408.63|12408.63|12408.63|12408.63|12408.63|12408.63|12408.63|0
1620646480000|2021-05-10 11:34:40|12408.95|12408.95|12408.95|12408.95|12409.26|12409.26|12408.95|12408.95|0
1620646490000|2021-05-10 11:34:50|12409.58|12409.58|12409.83|12409.83|12409.83|12409.83|12409.26|12409.26|0
1620646500000|2021-05-10 11:35:00|12410.15|12410.15|12410.22|12410.22|12410.22|12410.22|12410.03|12410.03|0
1620646510000|2021-05-10 11:35:10|12410.53|12410.53|12411.44|12411.44|12411.44|12411.44|12410.53|12410.53|0
1620646520000|2021-05-10 11:35:20|12411.59|12411.59|12411.56|12411.56|12412.03|12412.03|12411.56|12411.56|0
1620646550000|2021-05-10 11:35:50|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|0
1620646580000|2021-05-10 11:36:20|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|0
1620646590000|2021-05-10 11:36:30|12412.11|12412.11|12410.95|12410.95|12412.11|12412.11|12410.95|12410.95|0
1620646600000|2021-05-10 11:36:40|12410.59|12410.59|12408.82|12408.82|12410.59|12410.59|12408.82|12408.82|0
1620646610000|2021-05-10 11:36:50|12408.63|12408.63|12408.38|12408.38|12408.63|12408.63|12408.38|12408.38|0
1620646620000|2021-05-10 11:37:00|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|0
1620646630000|2021-05-10 11:37:10|12408.1|12408.1|12407.66|12407.66|12408.1|12408.1|12407.66|12407.66|0
1620646650000|2021-05-10 11:37:30|12407.51|12407.51|12408.02|12408.02|12408.02|12408.02|12407.51|12407.51|0
1620646660000|2021-05-10 11:37:40|12408.46|12408.46|12408.14|12408.14|12408.46|12408.46|12408.14|12408.14|0
1620646670000|2021-05-10 11:37:50|12408.46|12408.46|12408.46|12408.46|12408.46|12408.46|12408.46|12408.46|0
1620646690000|2021-05-10 11:38:10|12408.82|12408.82|12409.33|12409.33|12409.33|12409.33|12408.82|12408.82|0
1620646700000|2021-05-10 11:38:20|12409.65|12409.65|12409.79|12409.79|12409.79|12409.79|12409.65|12409.65|0
1620646720000|2021-05-10 11:38:40|12409.43|12409.43|12409.43|12409.43|12409.43|12409.43|12409.43|12409.43|0
1620646740000|2021-05-10 11:39:00|12408.63|12408.63|12409.03|12409.03|12409.03|12409.03|12408.63|12408.63|0
1620646760000|2021-05-10 11:39:20|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|0
1620646770000|2021-05-10 11:39:30|12409.19|12409.19|12408.92|12408.92|12409.19|12409.19|12408.58|12408.58|0
1620646780000|2021-05-10 11:39:40|12408.61|12408.61|12409.22|12409.22|12409.22|12409.22|12408.61|12408.61|0
1620646790000|2021-05-10 11:39:50|12408.92|12408.92|12408.92|12408.92|12408.92|12408.92|12408.92|12408.92|0
1620646800000|2021-05-10 11:40:00|12408.73|12408.73|12408.35|12408.35|12408.73|12408.73|12408.35|12408.35|0
1620646810000|2021-05-10 11:40:10|12408.16|12408.16|12408.35|12408.35|12408.35|12408.35|12408.16|12408.16|0
1620646820000|2021-05-10 11:40:20|12408.12|12408.12|12408.12|12408.12|12408.12|12408.12|12408.12|12408.12|0
1620646840000|2021-05-10 11:40:40|12407.8|12407.8|12407.29|12407.29|12407.8|12407.8|12407.29|12407.29|0
1620646850000|2021-05-10 11:40:50|12407.2|12407.2|12407.39|12407.39|12407.39|12407.39|12407.2|12407.2|0
1620646860000|2021-05-10 11:41:00|12407.77|12407.77|12406.59|12406.59|12407.86|12407.86|12406.59|12406.59|0
1620646870000|2021-05-10 11:41:10|12407.22|12407.22|12408.02|12408.02|12408.17|12408.17|12407.22|12407.22|0
1620646910000|2021-05-10 11:41:50|12408.12|12408.12|12407.92|12407.92|12408.12|12408.12|12407.92|12407.92|0
1620646920000|2021-05-10 11:42:00|12407.29|12407.29|12407.51|12407.51|12407.7|12407.7|12407.29|12407.29|0
1620646930000|2021-05-10 11:42:10|12407.32|12407.32|12407.47|12407.47|12407.47|12407.47|12407.32|12407.32|0
1620646940000|2021-05-10 11:42:20|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|0
1620646950000|2021-05-10 11:42:30|12408.42|12408.42|12408.1|12408.1|12408.42|12408.42|12408.1|12408.1|0
1620646970000|2021-05-10 11:42:50|12408.9|12408.9|12408.01|12408.01|12408.9|12408.9|12408.01|12408.01|0
1620646980000|2021-05-10 11:43:00|12408.46|12408.46|12408.46|12408.46|12408.46|12408.46|12408.46|12408.46|0
1620646990000|2021-05-10 11:43:10|12407.65|12407.65|12406.54|12406.54|12407.65|12407.65|12406.54|12406.54|0
1620647000000|2021-05-10 11:43:20|12406.18|12406.18|12406.18|12406.18|12406.18|12406.18|12406.18|12406.18|0
1620647010000|2021-05-10 11:43:30|12405.38|12405.38|12405.91|12405.91|12405.91|12405.91|12405.38|12405.38|0
1620647020000|2021-05-10 11:43:40|12404.98|12404.98|12404.98|12404.98|12404.98|12404.98|12404.98|12404.98|0
1620647040000|2021-05-10 11:44:00|12404.86|12404.86|12404.86|12404.86|12404.86|12404.86|12404.86|12404.86|0
1620647050000|2021-05-10 11:44:10|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|0
1620647060000|2021-05-10 11:44:20|12404.56|12404.56|12403.8|12403.8|12404.56|12404.56|12403.64|12403.64|0
1620647070000|2021-05-10 11:44:30|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|0
1620647080000|2021-05-10 11:44:40|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|0
1620647090000|2021-05-10 11:44:50|12403.81|12403.81|12403.35|12403.35|12403.81|12403.81|12403.35|12403.35|0
1620647100000|2021-05-10 11:45:00|12403.26|12403.26|12402.97|12402.97|12403.26|12403.26|12402.97|12402.97|0
1620647110000|2021-05-10 11:45:10|12402.75|12402.75|12402.46|12402.46|12402.75|12402.75|12402.46|12402.46|0
1620647120000|2021-05-10 11:45:20|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|0
1620647140000|2021-05-10 11:45:40|12403.22|12403.22|12403.48|12403.48|12403.48|12403.48|12403.22|12403.22|0
1620647150000|2021-05-10 11:45:50|12403.42|12403.42|12403.67|12403.67|12403.67|12403.67|12403.42|12403.42|0
1620647160000|2021-05-10 11:46:00|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|0
1620647170000|2021-05-10 11:46:10|12403.19|12403.19|12403.05|12403.05|12403.19|12403.19|12403.05|12403.05|0
1620647180000|2021-05-10 11:46:20|12402.58|12402.58|12401.33|12401.33|12402.58|12402.58|12401.33|12401.33|0
1620647190000|2021-05-10 11:46:30|12402.05|12402.05|12402.05|12402.05|12402.05|12402.05|12402.05|12402.05|0
1620647200000|2021-05-10 11:46:40|12402.37|12402.37|12402.37|12402.37|12402.37|12402.37|12402.37|12402.37|0
1620647210000|2021-05-10 11:46:50|12402.28|12402.28|12402.47|12402.47|12402.47|12402.47|12402.28|12402.28|0
1620647220000|2021-05-10 11:47:00|12402.77|12402.77|12402.62|12402.62|12402.77|12402.77|12402.62|12402.62|0
1620647230000|2021-05-10 11:47:10|12402.55|12402.55|12402.55|12402.55|12402.55|12402.55|12402.55|12402.55|0
1620647250000|2021-05-10 11:47:30|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|0
1620647260000|2021-05-10 11:47:40|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|0
1620647280000|2021-05-10 11:48:00|12401.21|12401.21|12400.98|12400.98|12401.21|12401.21|12400.98|12400.98|0
1620647290000|2021-05-10 11:48:10|12401.13|12401.13|12401.03|12401.03|12401.28|12401.28|12401.03|12401.03|0
1620647300000|2021-05-10 11:48:20|12401.91|12401.91|12401.03|12401.03|12401.91|12401.91|12401.03|12401.03|0
1620647310000|2021-05-10 11:48:30|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|0
1620647320000|2021-05-10 11:48:40|12400.45|12400.45|12400.45|12400.45|12400.45|12400.45|12400.45|12400.45|0
1620647330000|2021-05-10 11:48:50|12400.09|12400.09|12400.09|12400.09|12400.09|12400.09|12400.09|12400.09|0
1620647340000|2021-05-10 11:49:00|12400.46|12400.46|12397.46|12397.46|12400.46|12400.46|12397.46|12397.46|0
1620647360000|2021-05-10 11:49:20|12396.99|12396.99|12396.53|12396.53|12396.99|12396.99|12396.53|12396.53|0
1620647370000|2021-05-10 11:49:30|12396.16|12396.16|12395.8|12395.8|12396.16|12396.16|12395.8|12395.8|0
1620647380000|2021-05-10 11:49:40|12395.42|12395.42|12394.98|12394.98|12395.42|12395.42|12394.98|12394.98|0
1620647390000|2021-05-10 11:49:50|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|0
1620647400000|2021-05-10 11:50:00|12392.37|12392.37|12391.96|12391.96|12392.37|12392.37|12391.96|12391.96|0
1620647410000|2021-05-10 11:50:10|12392.28|12392.28|12393.61|12393.61|12393.88|12393.88|12392.28|12392.28|0
1620647420000|2021-05-10 11:50:20|12393.3|12393.3|12393.38|12393.38|12393.38|12393.38|12393.3|12393.3|0
1620647430000|2021-05-10 11:50:30|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|0
1620647440000|2021-05-10 11:50:40|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|0
1620647450000|2021-05-10 11:50:50|12392.81|12392.81|12392.71|12392.71|12392.89|12392.89|12392.71|12392.71|0
1620647460000|2021-05-10 11:51:00|12392.63|12392.63|12392.31|12392.31|12392.63|12392.63|12392.31|12392.31|0
1620647470000|2021-05-10 11:51:10|12392.23|12392.23|12392.1|12392.1|12392.23|12392.23|12392.1|12392.1|0
1620647480000|2021-05-10 11:51:20|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|0
1620647490000|2021-05-10 11:51:30|12392.79|12392.79|12392.79|12392.79|12392.79|12392.79|12392.79|12392.79|0
1620647500000|2021-05-10 11:51:40|12392.55|12392.55|12392.46|12392.46|12392.55|12392.55|12392.46|12392.46|0
1620647520000|2021-05-10 11:52:00|12393.27|12393.27|12393.27|12393.27|12393.27|12393.27|12393.27|12393.27|0
1620647530000|2021-05-10 11:52:10|12393.41|12393.41|12393.78|12393.78|12394.22|12394.22|12393.41|12393.41|0
1620647540000|2021-05-10 11:52:20|12394.22|12394.22|12393.78|12393.78|12394.22|12394.22|12393.78|12393.78|0
1620647550000|2021-05-10 11:52:30|12393.63|12393.63|12393.63|12393.63|12393.63|12393.63|12393.63|12393.63|0
1620647570000|2021-05-10 11:52:50|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|0
1620647620000|2021-05-10 11:53:40|12394.26|12394.26|12394.08|12394.08|12394.26|12394.26|12394.08|12394.08|0
1620647630000|2021-05-10 11:53:50|12394.44|12394.44|12394.57|12394.57|12394.57|12394.57|12394.44|12394.44|0
1620647640000|2021-05-10 11:54:00|12394.49|12394.49|12394.32|12394.32|12394.49|12394.49|12394.32|12394.32|0
1620647650000|2021-05-10 11:54:10|12394|12394|12394.59|12394.59|12394.79|12394.79|12394|12394|0
1620647670000|2021-05-10 11:54:30|12394.78|12394.78|12394.78|12394.78|12394.78|12394.78|12394.78|12394.78|0
1620647690000|2021-05-10 11:54:50|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|0
1620647700000|2021-05-10 11:55:00|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|0
1620647710000|2021-05-10 11:55:10|12394.8|12394.8|12395.12|12395.12|12395.12|12395.12|12394.8|12394.8|0
1620647730000|2021-05-10 11:55:30|12395.92|12395.92|12395.92|12395.92|12395.92|12395.92|12395.92|12395.92|0
1620647740000|2021-05-10 11:55:40|12395.85|12395.85|12396.45|12396.45|12396.45|12396.45|12395.85|12395.85|0
1620647760000|2021-05-10 11:56:00|12396.35|12396.35|12396.5|12396.5|12396.64|12396.64|12396.35|12396.35|0
1620647790000|2021-05-10 11:56:30|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|0
1620647800000|2021-05-10 11:56:40|12397.62|12397.62|12398.66|12398.66|12398.66|12398.66|12397.62|12397.62|0
1620647820000|2021-05-10 11:57:00|12397.77|12397.77|12396.53|12396.53|12397.77|12397.77|12396.53|12396.53|0
1620647840000|2021-05-10 11:57:20|12396.59|12396.59|12396.74|12396.74|12396.74|12396.74|12396.59|12396.59|0
1620647860000|2021-05-10 11:57:40|12397.1|12397.1|12397.12|12397.12|12397.12|12397.12|12396.66|12396.66|0
1620647880000|2021-05-10 11:58:00|12397.74|12397.74|12397.03|12397.03|12397.74|12397.74|12397.03|12397.03|0
1620647890000|2021-05-10 11:58:10|12396.9|12396.9|12397.2|12397.2|12397.2|12397.2|12396.9|12396.9|0
1620647900000|2021-05-10 11:58:20|12396.86|12396.86|12396.86|12396.86|12396.86|12396.86|12396.86|12396.86|0
1620647910000|2021-05-10 11:58:30|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|0
1620647940000|2021-05-10 11:59:00|12397.48|12397.48|12397.52|12397.52|12397.99|12397.99|12396.16|12396.16|0
1620647950000|2021-05-10 11:59:10|12398.16|12398.16|12397.69|12397.69|12398.63|12398.63|12397.69|12397.69|0
1620647960000|2021-05-10 11:59:20|12397.25|12397.25|12396.93|12396.93|12397.25|12397.25|12396.93|12396.93|0
1620647970000|2021-05-10 11:59:30|12396.77|12396.77|12396.32|12396.32|12396.77|12396.77|12396.32|12396.32|0
1620647980000|2021-05-10 11:59:40|12396.15|12396.15|12395.97|12395.97|12396.15|12396.15|12395.97|12395.97|0
1620647990000|2021-05-10 11:59:50|12395.88|12395.88|12395.42|12395.42|12395.88|12395.88|12395.42|12395.42|0
1620648000000|2021-05-10 12:00:00|12395.13|12395.13|12395.67|12395.67|12395.82|12395.82|12395.13|12395.13|0
1620648010000|2021-05-10 12:00:10|12395.86|12395.86|12395.3|12395.3|12395.98|12395.98|12395.3|12395.3|0
1620648020000|2021-05-10 12:00:20|12394.85|12394.85|12394.85|12394.85|12394.85|12394.85|12394.85|12394.85|0
1620648030000|2021-05-10 12:00:30|12394.53|12394.53|12394.85|12394.85|12395.17|12395.17|12394.53|12394.53|0
1620648050000|2021-05-10 12:00:50|12394.4|12394.4|12394.28|12394.28|12394.4|12394.4|12393.48|12393.48|0
1620648100000|2021-05-10 12:01:40|12394.13|12394.13|12394.44|12394.44|12394.44|12394.44|12394.13|12394.13|0
1620648110000|2021-05-10 12:01:50|12395.25|12395.25|12395.25|12395.25|12395.25|12395.25|12395.25|12395.25|0
1620648120000|2021-05-10 12:02:00|12396.05|12396.05|12396.85|12396.85|12396.85|12396.85|12396.05|12396.05|0
1620648130000|2021-05-10 12:02:10|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|0
1620648150000|2021-05-10 12:02:30|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|0
1620648160000|2021-05-10 12:02:40|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|0
1620648180000|2021-05-10 12:03:00|12396.51|12396.51|12396.05|12396.05|12396.51|12396.51|12396.05|12396.05|0
1620648190000|2021-05-10 12:03:10|12396.51|12396.51|12394.76|12394.76|12396.51|12396.51|12394.76|12394.76|0
1620648210000|2021-05-10 12:03:30|12395.08|12395.08|12395.98|12395.98|12395.98|12395.98|12395.08|12395.08|0
1620648220000|2021-05-10 12:03:40|12395.89|12395.89|12395.8|12395.8|12395.89|12395.89|12395.8|12395.8|0
1620648230000|2021-05-10 12:03:50|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|0
1620648240000|2021-05-10 12:04:00|12394.53|12394.53|12393.63|12393.63|12394.53|12394.53|12393.63|12393.63|0
1620648250000|2021-05-10 12:04:10|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|0
1620648260000|2021-05-10 12:04:20|12392.9|12392.9|12392.9|12392.9|12393.2|12393.2|12392.81|12392.81|0
1620648280000|2021-05-10 12:04:40|12393.22|12393.22|12392.27|12392.27|12393.22|12393.22|12392.27|12392.27|0
1620648290000|2021-05-10 12:04:50|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|0
1620648300000|2021-05-10 12:05:00|12393.04|12393.04|12392.92|12392.92|12393.04|12393.04|12392.92|12392.92|0
1620648310000|2021-05-10 12:05:10|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|0
1620648340000|2021-05-10 12:05:40|12392.58|12392.58|12392.87|12392.87|12393.02|12393.02|12392.58|12392.58|0
1620648350000|2021-05-10 12:05:50|12392.72|12392.72|12392.87|12392.87|12392.87|12392.87|12392.72|12392.72|0
1620648360000|2021-05-10 12:06:00|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|0
1620648370000|2021-05-10 12:06:10|12392.18|12392.18|12392.18|12392.18|12392.18|12392.18|12392.18|12392.18|0
1620648380000|2021-05-10 12:06:20|12392.54|12392.54|12393.69|12393.69|12394.06|12394.06|12392.54|12392.54|0
1620648400000|2021-05-10 12:06:40|12393.19|12393.19|12393.57|12393.57|12393.57|12393.57|12393.19|12393.19|0
1620648410000|2021-05-10 12:06:50|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|0
1620648420000|2021-05-10 12:07:00|12393.04|12393.04|12392.65|12392.65|12393.04|12393.04|12392.65|12392.65|0
1620648430000|2021-05-10 12:07:10|12392.51|12392.51|12392.97|12392.97|12393.44|12393.44|12392.51|12392.51|0
1620648440000|2021-05-10 12:07:20|12392.51|12392.51|12393.87|12393.87|12393.87|12393.87|12392.51|12392.51|0
1620648450000|2021-05-10 12:07:30|12394.06|12394.06|12394.03|12394.03|12394.23|12394.23|12394.03|12394.03|0
1620648470000|2021-05-10 12:07:50|12394.84|12394.84|12395.13|12395.13|12395.13|12395.13|12394.84|12394.84|0
1620648480000|2021-05-10 12:08:00|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|0
1620648490000|2021-05-10 12:08:10|12395.43|12395.43|12395.43|12395.43|12395.88|12395.88|12395.43|12395.43|0
1620648500000|2021-05-10 12:08:20|12395.75|12395.75|12395.28|12395.28|12395.75|12395.75|12395.28|12395.28|0
1620648510000|2021-05-10 12:08:30|12395.64|12395.64|12395.64|12395.64|12395.64|12395.64|12395.64|12395.64|0
1620648520000|2021-05-10 12:08:40|12396.11|12396.11|12395.64|12395.64|12396.11|12396.11|12395.64|12395.64|0
1620648530000|2021-05-10 12:08:50|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|0
1620648570000|2021-05-10 12:09:30|12396.18|12396.18|12396.18|12396.18|12396.18|12396.18|12396.18|12396.18|0
1620648610000|2021-05-10 12:10:10|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|0
1620648630000|2021-05-10 12:10:30|12395.09|12395.09|12394.37|12394.37|12395.09|12395.09|12394.37|12394.37|0
1620648640000|2021-05-10 12:10:40|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|0
1620648650000|2021-05-10 12:10:50|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1620648710000|2021-05-10 12:11:50|12394|12394|12394|12394|12394|12394|12394|12394|0
1620648730000|2021-05-10 12:12:10|12394.8|12394.8|12394.92|12394.92|12394.92|12394.92|12394.8|12394.8|0
1620648740000|2021-05-10 12:12:20|12394.56|12394.56|12394.25|12394.25|12394.7|12394.7|12393.8|12393.8|0
1620648750000|2021-05-10 12:12:30|12393.81|12393.81|12393.27|12393.27|12393.81|12393.81|12393.02|12393.02|0
1620648760000|2021-05-10 12:12:40|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|0
1620648780000|2021-05-10 12:13:00|12393.3|12393.3|12394.04|12394.04|12394.04|12394.04|12393.15|12393.15|0
1620648800000|2021-05-10 12:13:20|12394.34|12394.34|12394.66|12394.66|12394.66|12394.66|12394.34|12394.34|0
1620648820000|2021-05-10 12:13:40|12395.1|12395.1|12395.1|12395.1|12395.1|12395.1|12395.1|12395.1|0
1620648830000|2021-05-10 12:13:50|12395.33|12395.33|12395.46|12395.46|12395.77|12395.77|12395.16|12395.16|0
1620648840000|2021-05-10 12:14:00|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|0
1620648850000|2021-05-10 12:14:10|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|0
1620648860000|2021-05-10 12:14:20|12395.94|12395.94|12395.14|12395.14|12395.94|12395.94|12395.14|12395.14|0
1620648890000|2021-05-10 12:14:50|12394.99|12394.99|12393.88|12393.88|12394.99|12394.99|12393.88|12393.88|0
1620648900000|2021-05-10 12:15:00|12394.07|12394.07|12394.26|12394.26|12394.26|12394.26|12394.07|12394.07|0
1620648910000|2021-05-10 12:15:10|12394.13|12394.13|12394.26|12394.26|12394.26|12394.26|12394.13|12394.13|0
1620648970000|2021-05-10 12:16:10|12394.7|12394.7|12395.14|12395.14|12395.14|12395.14|12394.7|12394.7|0
1620649000000|2021-05-10 12:16:40|12395.32|12395.32|12395.1|12395.1|12395.32|12395.32|12395.02|12395.02|0
1620649010000|2021-05-10 12:16:50|12395.02|12395.02|12394.7|12394.7|12395.02|12395.02|12394.68|12394.68|0
1620649020000|2021-05-10 12:17:00|12394.51|12394.51|12394.02|12394.02|12394.51|12394.51|12393.82|12393.82|0
1620649060000|2021-05-10 12:17:40|12393.87|12393.87|12393.73|12393.73|12393.87|12393.87|12393.73|12393.73|0
1620649070000|2021-05-10 12:17:50|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|0
1620649080000|2021-05-10 12:18:00|12393.39|12393.39|12392.75|12392.75|12393.39|12393.39|12392.75|12392.75|0
1620649090000|2021-05-10 12:18:10|12392.59|12392.59|12392.15|12392.15|12392.59|12392.59|12392.15|12392.15|0
1620649100000|2021-05-10 12:18:20|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|0
1620649110000|2021-05-10 12:18:30|12390.98|12390.98|12390.83|12390.83|12390.98|12390.98|12390.83|12390.83|0
1620649130000|2021-05-10 12:18:50|12390.71|12390.71|12390.59|12390.59|12390.71|12390.71|12390.59|12390.59|0
1620649140000|2021-05-10 12:19:00|12390.47|12390.47|12391.28|12391.28|12391.28|12391.28|12390.47|12390.47|0
1620649150000|2021-05-10 12:19:10|12390.97|12390.97|12391.28|12391.28|12391.28|12391.28|12390.97|12390.97|0
1620649170000|2021-05-10 12:19:30|12390.96|12390.96|12391.28|12391.28|12391.28|12391.28|12390.96|12390.96|0
1620649180000|2021-05-10 12:19:40|12391.21|12391.21|12391.21|12391.21|12391.21|12391.21|12391.21|12391.21|0
1620649190000|2021-05-10 12:19:50|12390.74|12390.74|12390.74|12390.74|12390.74|12390.74|12390.74|12390.74|0
1620649200000|2021-05-10 12:20:00|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|0
1620649210000|2021-05-10 12:20:10|12390.89|12390.89|12390.74|12390.74|12390.89|12390.89|12390.74|12390.74|0
1620649220000|2021-05-10 12:20:20|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|0
1620649230000|2021-05-10 12:20:30|12391.25|12391.25|12390.59|12390.59|12391.25|12391.25|12390.59|12390.59|0
1620649240000|2021-05-10 12:20:40|12390.78|12390.78|12390.42|12390.42|12390.78|12390.78|12390.42|12390.42|0
1620649250000|2021-05-10 12:20:50|12389.98|12389.98|12389.85|12389.85|12390.29|12390.29|12389.85|12389.85|0
1620649260000|2021-05-10 12:21:00|12389.39|12389.39|12385.64|12385.64|12389.39|12389.39|12385.64|12385.64|0
1620649270000|2021-05-10 12:21:10|12384.84|12384.84|12387.21|12387.21|12387.65|12387.65|12384.84|12384.84|0
1620649280000|2021-05-10 12:21:20|12387.36|12387.36|12386.79|12386.79|12387.42|12387.42|12386.79|12386.79|0
1620649290000|2021-05-10 12:21:30|12386.93|12386.93|12387.09|12387.09|12387.09|12387.09|12386.93|12386.93|0
1620649300000|2021-05-10 12:21:40|12386.64|12386.64|12386.64|12386.64|12386.64|12386.64|12386.64|12386.64|0
1620649320000|2021-05-10 12:22:00|12386.17|12386.17|12386.17|12386.17|12386.17|12386.17|12386.17|12386.17|0
1620649340000|2021-05-10 12:22:20|12385.53|12385.53|12386.43|12386.43|12386.43|12386.43|12385.53|12385.53|0
1620649350000|2021-05-10 12:22:30|12384.51|12384.51|12384.83|12384.83|12384.83|12384.83|12384.2|12384.2|0
1620649360000|2021-05-10 12:22:40|12385.15|12385.15|12385.35|12385.35|12385.35|12385.35|12384.98|12384.98|0
1620649370000|2021-05-10 12:22:50|12385.58|12385.58|12385.35|12385.35|12385.58|12385.58|12385.35|12385.35|0
1620649380000|2021-05-10 12:23:00|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|0
1620649400000|2021-05-10 12:23:20|12384.75|12384.75|12382.97|12382.97|12384.75|12384.75|12382.97|12382.97|0
1620649420000|2021-05-10 12:23:40|12382.82|12382.82|12383.18|12383.18|12383.26|12383.26|12382.82|12382.82|0
1620649430000|2021-05-10 12:23:50|12383.01|12383.01|12382.84|12382.84|12383.01|12383.01|12382.84|12382.84|0
1620649440000|2021-05-10 12:24:00|12382.93|12382.93|12381.24|12381.24|12382.93|12382.93|12381.24|12381.24|0
1620649450000|2021-05-10 12:24:10|12381.56|12381.56|12381.26|12381.26|12381.56|12381.56|12381.11|12381.11|0
1620649460000|2021-05-10 12:24:20|12381.5|12381.5|12381.59|12381.59|12381.59|12381.59|12381.5|12381.5|0
1620649510000|2021-05-10 12:25:10|12381.14|12381.14|12381.31|12381.31|12381.31|12381.31|12381.14|12381.14|0
1620649520000|2021-05-10 12:25:20|12381.39|12381.39|12381.41|12381.41|12381.41|12381.41|12380.78|12380.78|0
1620649530000|2021-05-10 12:25:30|12381.24|12381.24|12381.13|12381.13|12381.24|12381.24|12381.13|12381.13|0
1620649560000|2021-05-10 12:26:00|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|0
1620649570000|2021-05-10 12:26:10|12380.81|12380.81|12381.29|12381.29|12381.29|12381.29|12380.81|12380.81|0
1620649580000|2021-05-10 12:26:20|12381.76|12381.76|12382.23|12382.23|12382.23|12382.23|12381.76|12381.76|0
1620649590000|2021-05-10 12:26:30|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|0
1620649610000|2021-05-10 12:26:50|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|0
1620649620000|2021-05-10 12:27:00|12383.29|12383.29|12383.83|12383.83|12384.03|12384.03|12383.29|12383.29|0
1620649640000|2021-05-10 12:27:20|12384.3|12384.3|12384.3|12384.3|12384.3|12384.3|12384.3|12384.3|0
1620649660000|2021-05-10 12:27:40|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|0
1620649680000|2021-05-10 12:28:00|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|0
1620649690000|2021-05-10 12:28:10|12384.95|12384.95|12385.1|12385.1|12385.1|12385.1|12384.95|12384.95|0
1620649700000|2021-05-10 12:28:20|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|0
1620649720000|2021-05-10 12:28:40|12385.27|12385.27|12385.27|12385.27|12385.27|12385.27|12385.27|12385.27|0
1620649730000|2021-05-10 12:28:50|12385.43|12385.43|12385.43|12385.43|12385.43|12385.43|12385.43|12385.43|0
1620649740000|2021-05-10 12:29:00|12385.6|12385.6|12385.6|12385.6|12385.6|12385.6|12385.43|12385.43|0
1620649750000|2021-05-10 12:29:10|12386.4|12386.4|12386.77|12386.77|12387.21|12387.21|12385.53|12385.53|0
1620649760000|2021-05-10 12:29:20|12387.21|12387.21|12386.9|12386.9|12387.21|12387.21|12386.77|12386.77|0
1620649790000|2021-05-10 12:29:50|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|0
1620649800000|2021-05-10 12:30:00|12386.37|12386.37|12386.05|12386.05|12386.37|12386.37|12385.9|12385.9|0
1620649810000|2021-05-10 12:30:10|12385.75|12385.75|12385.11|12385.11|12385.75|12385.75|12384.67|12384.67|0
1620649820000|2021-05-10 12:30:20|12384.38|12384.38|12384.02|12384.02|12384.38|12384.38|12384.02|12384.02|0
1620649830000|2021-05-10 12:30:30|12383.83|12383.83|12383.45|12383.45|12383.83|12383.83|12383.45|12383.45|0
1620649840000|2021-05-10 12:30:40|12383.02|12383.02|12381.91|12381.91|12383.02|12383.02|12381.91|12381.91|0
1620649850000|2021-05-10 12:30:50|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|0
1620649860000|2021-05-10 12:31:00|12381.24|12381.24|12381.08|12381.08|12381.24|12381.24|12381.08|12381.08|0
1620649870000|2021-05-10 12:31:10|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|0
1620649880000|2021-05-10 12:31:20|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|0
1620649890000|2021-05-10 12:31:30|12382.45|12382.45|12382.45|12382.45|12382.45|12382.45|12382.45|12382.45|0
1620649900000|2021-05-10 12:31:40|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1620649920000|2021-05-10 12:32:00|12382.17|12382.17|12382.25|12382.25|12382.25|12382.25|12381.81|12381.81|0
1620649930000|2021-05-10 12:32:10|12382.69|12382.69|12382.69|12382.69|12382.69|12382.69|12382.69|12382.69|0
1620649940000|2021-05-10 12:32:20|12383.41|12383.41|12383.78|12383.78|12383.78|12383.78|12383.41|12383.41|0
1620649950000|2021-05-10 12:32:30|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|0
1620649970000|2021-05-10 12:32:50|12385.04|12385.04|12383.7|12383.7|12385.04|12385.04|12383.7|12383.7|0
1620649980000|2021-05-10 12:33:00|12384.14|12384.14|12385.26|12385.26|12385.26|12385.26|12384.14|12384.14|0
1620649990000|2021-05-10 12:33:10|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|0
1620650000000|2021-05-10 12:33:20|12385.64|12385.64|12385.64|12385.64|12385.64|12385.64|12385.64|12385.64|0
1620650010000|2021-05-10 12:33:30|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|0
1620650020000|2021-05-10 12:33:40|12386.2|12386.2|12385.57|12385.57|12386.2|12386.2|12385.24|12385.24|0
1620650030000|2021-05-10 12:33:50|12385.24|12385.24|12385.39|12385.39|12385.57|12385.57|12385.22|12385.22|0
1620650060000|2021-05-10 12:34:20|12384.75|12384.75|12384.75|12384.75|12384.75|12384.75|12384.75|12384.75|0
1620650070000|2021-05-10 12:34:30|12385.19|12385.19|12385.63|12385.63|12385.63|12385.63|12385.19|12385.19|0
1620650080000|2021-05-10 12:34:40|12386.24|12386.24|12386.68|12386.68|12386.68|12386.68|12386.24|12386.24|0
1620650100000|2021-05-10 12:35:00|12386.74|12386.74|12387.25|12387.25|12387.25|12387.25|12386.74|12386.74|0
1620650110000|2021-05-10 12:35:10|12387.72|12387.72|12388.23|12388.23|12388.23|12388.23|12387.72|12387.72|0
1620650130000|2021-05-10 12:35:30|12388.98|12388.98|12389.03|12389.03|12389.17|12389.17|12388.98|12388.98|0
1620650140000|2021-05-10 12:35:40|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|0
1620650150000|2021-05-10 12:35:50|12389.78|12389.78|12389.78|12389.78|12389.78|12389.78|12389.78|12389.78|0
1620650160000|2021-05-10 12:36:00|12389.34|12389.34|12389.34|12389.34|12389.78|12389.78|12389.34|12389.34|0
1620650170000|2021-05-10 12:36:10|12389.81|12389.81|12389.44|12389.44|12389.81|12389.81|12389.44|12389.44|0
1620650180000|2021-05-10 12:36:20|12389.91|12389.91|12389.79|12389.79|12389.91|12389.91|12389.47|12389.47|0
1620650200000|2021-05-10 12:36:40|12389.35|12389.35|12389.2|12389.2|12389.35|12389.35|12389.2|12389.2|0
1620650210000|2021-05-10 12:36:50|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|12388.51|12388.51|0
1620650220000|2021-05-10 12:37:00|12389.26|12389.26|12389.34|12389.34|12390.07|12390.07|12389.26|12389.26|0
1620650240000|2021-05-10 12:37:20|12389.46|12389.46|12388.18|12388.18|12389.46|12389.46|12388.18|12388.18|0
1620650250000|2021-05-10 12:37:30|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|0
1620650260000|2021-05-10 12:37:40|12388.47|12388.47|12388.97|12388.97|12388.97|12388.97|12388.47|12388.47|0
1620650270000|2021-05-10 12:37:50|12389.13|12389.13|12389.13|12389.13|12389.13|12389.13|12389.13|12389.13|0
1620650280000|2021-05-10 12:38:00|12389.57|12389.57|12389.57|12389.57|12389.71|12389.71|12389.57|12389.57|0
1620650290000|2021-05-10 12:38:10|12389.72|12389.72|12391.62|12391.62|12391.62|12391.62|12389.72|12389.72|0
1620650310000|2021-05-10 12:38:30|12391.77|12391.77|12390.9|12390.9|12391.77|12391.77|12390.9|12390.9|0
1620650320000|2021-05-10 12:38:40|12391.34|12391.34|12391.55|12391.55|12391.78|12391.78|12391.32|12391.32|0
1620650330000|2021-05-10 12:38:50|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|0
1620650340000|2021-05-10 12:39:00|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|0
1620650360000|2021-05-10 12:39:20|12390.83|12390.83|12390.63|12390.63|12390.83|12390.83|12390.63|12390.63|0
1620650370000|2021-05-10 12:39:30|12390.32|12390.32|12390.32|12390.32|12390.32|12390.32|12390.32|12390.32|0
1620650380000|2021-05-10 12:39:40|12390.69|12390.69|12390.79|12390.79|12391.16|12391.16|12390.69|12390.69|0
1620650390000|2021-05-10 12:39:50|12390.47|12390.47|12388.42|12388.42|12390.47|12390.47|12388.42|12388.42|0
1620650400000|2021-05-10 12:40:00|12388.1|12388.1|12388|12388|12388.29|12388.29|12388|12388|0
1620650410000|2021-05-10 12:40:10|12387.91|12387.91|12388.87|12388.87|12388.87|12388.87|12387.91|12387.91|0
1620650430000|2021-05-10 12:40:30|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|0
1620650440000|2021-05-10 12:40:40|12389.18|12389.18|12389.18|12389.18|12389.18|12389.18|12389.18|12389.18|0
1620650450000|2021-05-10 12:40:50|12389.11|12389.11|12388.9|12388.9|12389.11|12389.11|12388.9|12388.9|0
1620650460000|2021-05-10 12:41:00|12388.74|12388.74|12389.24|12389.24|12389.39|12389.39|12388.74|12388.74|0
1620650470000|2021-05-10 12:41:10|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|0
1620650480000|2021-05-10 12:41:20|12388.15|12388.15|12387.34|12387.34|12388.15|12388.15|12387.34|12387.34|0
1620650500000|2021-05-10 12:41:40|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|0
1620650520000|2021-05-10 12:42:00|12387.32|12387.32|12387.44|12387.44|12387.44|12387.44|12387.32|12387.32|0
1620650530000|2021-05-10 12:42:10|12387.28|12387.28|12387.28|12387.28|12387.28|12387.28|12387.28|12387.28|0
1620650540000|2021-05-10 12:42:20|12386.81|12386.81|12386.34|12386.34|12386.81|12386.81|12386.34|12386.34|0
1620650550000|2021-05-10 12:42:30|12386.15|12386.15|12385.35|12385.35|12386.15|12386.15|12385.35|12385.35|0
1620650560000|2021-05-10 12:42:40|12384.91|12384.91|12384.91|12384.91|12384.91|12384.91|12384.91|12384.91|0
1620650580000|2021-05-10 12:43:00|12384.11|12384.11|12383.64|12383.64|12384.11|12384.11|12382.75|12382.75|0
1620650590000|2021-05-10 12:43:10|12383.27|12383.27|12382.91|12382.91|12383.27|12383.27|12382.91|12382.91|0
1620650600000|2021-05-10 12:43:20|12383.38|12383.38|12383.38|12383.38|12383.38|12383.38|12383.38|12383.38|0
1620650610000|2021-05-10 12:43:30|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|0
1620650620000|2021-05-10 12:43:40|12383.35|12383.35|12383.35|12383.35|12383.35|12383.35|12383.35|12383.35|0
1620650630000|2021-05-10 12:43:50|12383.79|12383.79|12383.79|12383.79|12383.79|12383.79|12383.79|12383.79|0
1620650640000|2021-05-10 12:44:00|12384.72|12384.72|12385.59|12385.59|12385.59|12385.59|12384.72|12384.72|0
1620650650000|2021-05-10 12:44:10|12385.88|12385.88|12384.28|12384.28|12385.88|12385.88|12384.28|12384.28|0
1620650690000|2021-05-10 12:44:50|12383.67|12383.67|12383.22|12383.22|12383.97|12383.97|12383.22|12383.22|0
1620650700000|2021-05-10 12:45:00|12383.53|12383.53|12383.15|12383.15|12383.62|12383.62|12383.15|12383.15|0
1620650710000|2021-05-10 12:45:10|12382.35|12382.35|12382.35|12382.35|12382.35|12382.35|12382.35|12382.35|0
1620650720000|2021-05-10 12:45:20|12382.12|12382.12|12381.97|12381.97|12382.12|12382.12|12381.97|12381.97|0
1620650730000|2021-05-10 12:45:30|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|0
1620650750000|2021-05-10 12:45:50|12381.55|12381.55|12381.58|12381.58|12381.87|12381.87|12381.55|12381.55|0
1620650760000|2021-05-10 12:46:00|12382.05|12382.05|12380.92|12380.92|12382.05|12382.05|12380.36|12380.36|0
1620650770000|2021-05-10 12:46:10|12380.56|12380.56|12380.2|12380.2|12380.56|12380.56|12380.2|12380.2|0
1620650780000|2021-05-10 12:46:20|12381.09|12381.09|12381.98|12381.98|12381.98|12381.98|12381.09|12381.09|0
1620650790000|2021-05-10 12:46:30|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|0
1620650800000|2021-05-10 12:46:40|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|0
1620650830000|2021-05-10 12:47:10|12382.26|12382.26|12381.3|12381.3|12382.26|12382.26|12381.3|12381.3|0
1620650840000|2021-05-10 12:47:20|12381.66|12381.66|12381.75|12381.75|12382.7|12382.7|12381.66|12381.66|0
1620650850000|2021-05-10 12:47:30|12381.6|12381.6|12381.41|12381.41|12381.6|12381.6|12381.41|12381.41|0
1620650860000|2021-05-10 12:47:40|12381.29|12381.29|12380.67|12380.67|12381.29|12381.29|12380.36|12380.36|0
1620650870000|2021-05-10 12:47:50|12381.31|12381.31|12379.43|12379.43|12381.67|12381.67|12379.43|12379.43|0
1620650880000|2021-05-10 12:48:00|12380.07|12380.07|12379.34|12379.34|12380.07|12380.07|12379.2|12379.2|0
1620650890000|2021-05-10 12:48:10|12379.18|12379.18|12379.09|12379.09|12379.18|12379.18|12379.09|12379.09|0
1620650900000|2021-05-10 12:48:20|12378.94|12378.94|12379.09|12379.09|12379.09|12379.09|12378.62|12378.62|0
1620650910000|2021-05-10 12:48:30|12378.9|12378.9|12378.9|12378.9|12378.9|12378.9|12378.9|12378.9|0
1620650930000|2021-05-10 12:48:50|12378.63|12378.63|12379.7|12379.7|12379.7|12379.7|12378.63|12378.63|0
1620650940000|2021-05-10 12:49:00|12380.15|12380.15|12379.84|12379.84|12380.15|12380.15|12379.75|12379.75|0
1620650950000|2021-05-10 12:49:10|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|0
1620650960000|2021-05-10 12:49:20|12379.71|12379.71|12379.47|12379.47|12379.91|12379.91|12379.47|12379.47|0
1620650970000|2021-05-10 12:49:30|12379.21|12379.21|12379.27|12379.27|12379.27|12379.27|12379.21|12379.21|0
1620650980000|2021-05-10 12:49:40|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|0
1620650990000|2021-05-10 12:49:50|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|0
1620651000000|2021-05-10 12:50:00|12379.26|12379.26|12379.45|12379.45|12379.45|12379.45|12379.26|12379.26|0
1620651020000|2021-05-10 12:50:20|12378.96|12378.96|12378.47|12378.47|12378.96|12378.96|12378.47|12378.47|0
1620651030000|2021-05-10 12:50:30|12378.54|12378.54|12378.47|12378.47|12378.54|12378.54|12378.47|12378.47|0
1620651050000|2021-05-10 12:50:50|12378.28|12378.28|12378.71|12378.71|12378.71|12378.71|12378.28|12378.28|0
1620651070000|2021-05-10 12:51:10|12379.01|12379.01|12379.76|12379.76|12380.08|12380.08|12379.01|12379.01|0
1620651080000|2021-05-10 12:51:20|12379.86|12379.86|12379.54|12379.54|12379.96|12379.96|12379.54|12379.54|0
1620651090000|2021-05-10 12:51:30|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|0
1620651120000|2021-05-10 12:52:00|12379.89|12379.89|12379.89|12379.89|12379.89|12379.89|12379.89|12379.89|0
1620651130000|2021-05-10 12:52:10|12379.79|12379.79|12380.73|12380.73|12380.73|12380.73|12379.79|12379.79|0
1620651140000|2021-05-10 12:52:20|12381.05|12381.05|12381.37|12381.37|12381.37|12381.37|12381.05|12381.05|0
1620651150000|2021-05-10 12:52:30|12382|12382|12381.85|12381.85|12382.32|12382.32|12381.85|12381.85|0
1620651160000|2021-05-10 12:52:40|12381.97|12381.97|12382.29|12382.29|12382.78|12382.78|12381.97|12381.97|0
1620651170000|2021-05-10 12:52:50|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|0
1620651180000|2021-05-10 12:53:00|12382.02|12382.02|12381.53|12381.53|12382.02|12382.02|12381.53|12381.53|0
1620651190000|2021-05-10 12:53:10|12381.39|12381.39|12382.19|12382.19|12382.19|12382.19|12381.39|12381.39|0
1620651200000|2021-05-10 12:53:20|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|0
1620651210000|2021-05-10 12:53:30|12382.24|12382.24|12381.69|12381.69|12382.43|12382.43|12381.69|12381.69|0
1620651220000|2021-05-10 12:53:40|12382.05|12382.05|12382.05|12382.05|12382.05|12382.05|12382.05|12382.05|0
1620651230000|2021-05-10 12:53:50|12381.86|12381.86|12381.75|12381.75|12381.86|12381.86|12381.75|12381.75|0
1620651240000|2021-05-10 12:54:00|12382.11|12382.11|12382.11|12382.11|12382.11|12382.11|12381.91|12381.91|0
1620651250000|2021-05-10 12:54:10|12382.36|12382.36|12381.92|12381.92|12382.36|12382.36|12381.92|12381.92|0
1620651260000|2021-05-10 12:54:20|12381.6|12381.6|12379.82|12379.82|12381.96|12381.96|12379.82|12379.82|0
1620651270000|2021-05-10 12:54:30|12379.51|12379.51|12376.69|12376.69|12379.51|12379.51|12376.06|12376.06|0
1620651280000|2021-05-10 12:54:40|12376.37|12376.37|12376.02|12376.02|12376.37|12376.37|12375.94|12375.94|0
1620651290000|2021-05-10 12:54:50|12376.46|12376.46|12375.45|12375.45|12376.46|12376.46|12375.45|12375.45|0
1620651300000|2021-05-10 12:55:00|12375.52|12375.52|12375.29|12375.29|12375.6|12375.6|12375.28|12375.28|0
1620651310000|2021-05-10 12:55:10|12374.92|12374.92|12370.79|12370.79|12374.92|12374.92|12370.79|12370.79|0
1620651330000|2021-05-10 12:55:30|12371.23|12371.23|12371.11|12371.11|12371.68|12371.68|12371.11|12371.11|0
1620651340000|2021-05-10 12:55:40|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|0
1620651370000|2021-05-10 12:56:10|12371.15|12371.15|12371|12371|12371.15|12371.15|12371|12371|0
1620651380000|2021-05-10 12:56:20|12371.29|12371.29|12371.48|12371.48|12371.48|12371.48|12371.29|12371.29|0
1620651390000|2021-05-10 12:56:30|12371.63|12371.63|12371.63|12371.63|12371.63|12371.63|12371.63|12371.63|0
1620651400000|2021-05-10 12:56:40|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|0
1620651410000|2021-05-10 12:56:50|12371.63|12371.63|12372.34|12372.34|12372.34|12372.34|12371.63|12371.63|0
1620651420000|2021-05-10 12:57:00|12372.02|12372.02|12374.02|12374.02|12374.48|12374.48|12372.02|12372.02|0
1620651430000|2021-05-10 12:57:10|12374.33|12374.33|12374.33|12374.33|12374.33|12374.33|12374.33|12374.33|0
1620651440000|2021-05-10 12:57:20|12374.52|12374.52|12374.76|12374.76|12374.76|12374.76|12374.52|12374.52|0
1620651450000|2021-05-10 12:57:30|12375.06|12375.06|12374.78|12374.78|12375.25|12375.25|12374.78|12374.78|0
1620651460000|2021-05-10 12:57:40|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|0
1620651480000|2021-05-10 12:58:00|12374.69|12374.69|12373.93|12373.93|12374.69|12374.69|12373.88|12373.88|0
1620651490000|2021-05-10 12:58:10|12373.82|12373.82|12374.13|12374.13|12374.13|12374.13|12373.82|12373.82|0
1620651500000|2021-05-10 12:58:20|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|0
1620651510000|2021-05-10 12:58:30|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|0
1620651550000|2021-05-10 12:59:10|12374.24|12374.24|12374.68|12374.68|12374.68|12374.68|12374.24|12374.24|0
1620651560000|2021-05-10 12:59:20|12374.86|12374.86|12375.62|12375.62|12375.62|12375.62|12374.86|12374.86|0
1620651570000|2021-05-10 12:59:30|12375.81|12375.81|12375.81|12375.81|12375.81|12375.81|12375.37|12375.37|0
1620651580000|2021-05-10 12:59:40|12375.45|12375.45|12375.45|12375.45|12375.45|12375.45|12375.45|12375.45|0
1620651590000|2021-05-10 12:59:50|12374.56|12374.56|12375.31|12375.31|12375.31|12375.31|12374.56|12374.56|0
1620651600000|2021-05-10 13:00:00|12375.92|12375.92|12375.22|12375.22|12375.92|12375.92|12374.71|12374.71|0
1620651610000|2021-05-10 13:00:10|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|0
1620651620000|2021-05-10 13:00:20|12375.08|12375.08|12377.07|12377.07|12377.07|12377.07|12375.08|12375.08|0
1620651630000|2021-05-10 13:00:30|12377.27|12377.27|12377.14|12377.14|12377.27|12377.27|12377.14|12377.14|0
1620651640000|2021-05-10 13:00:40|12377.07|12377.07|12377.07|12377.07|12377.07|12377.07|12377.07|12377.07|0
1620651650000|2021-05-10 13:00:50|12377.51|12377.51|12377.95|12377.95|12377.95|12377.95|12377.51|12377.51|0
1620651660000|2021-05-10 13:01:00|12377.8|12377.8|12378.6|12378.6|12378.6|12378.6|12377.8|12377.8|0
1620651670000|2021-05-10 13:01:10|12378.84|12378.84|12378.11|12378.11|12378.84|12378.84|12377.61|12377.61|0
1620651680000|2021-05-10 13:01:20|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|0
1620651690000|2021-05-10 13:01:30|12377.35|12377.35|12376.91|12376.91|12377.35|12377.35|12376.55|12376.55|0
1620651700000|2021-05-10 13:01:40|12376.77|12376.77|12376.63|12376.63|12376.77|12376.77|12376.63|12376.63|0
1620651710000|2021-05-10 13:01:50|12376.19|12376.19|12376.34|12376.34|12376.34|12376.34|12376.19|12376.19|0
1620651720000|2021-05-10 13:02:00|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|0
1620651730000|2021-05-10 13:02:10|12376.31|12376.31|12376.39|12376.39|12376.61|12376.61|12376.31|12376.31|0
1620651740000|2021-05-10 13:02:20|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|0
1620651760000|2021-05-10 13:02:40|12376.15|12376.15|12375.99|12375.99|12376.15|12376.15|12375.99|12375.99|0
1620651780000|2021-05-10 13:03:00|12376.13|12376.13|12376.13|12376.13|12376.13|12376.13|12376.13|12376.13|0
1620651790000|2021-05-10 13:03:10|12376.07|12376.07|12376.07|12376.07|12376.07|12376.07|12376.07|12376.07|0
1620651800000|2021-05-10 13:03:20|12376.13|12376.13|12375.05|12375.05|12376.76|12376.76|12374.9|12374.9|0
1620651840000|2021-05-10 13:04:00|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|0
1620651850000|2021-05-10 13:04:10|12374.13|12374.13|12374.13|12374.13|12374.13|12374.13|12374.13|12374.13|0
1620651860000|2021-05-10 13:04:20|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|0
1620651870000|2021-05-10 13:04:30|12373.44|12373.44|12372.63|12372.63|12373.44|12373.44|12372.63|12372.63|0
1620651880000|2021-05-10 13:04:40|12373.44|12373.44|12373.44|12373.44|12373.44|12373.44|12373.44|12373.44|0
1620651890000|2021-05-10 13:04:50|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|0
1620651900000|2021-05-10 13:05:00|12372.88|12372.88|12371.76|12371.76|12372.88|12372.88|12371.76|12371.76|0
1620651910000|2021-05-10 13:05:10|12371.32|12371.32|12371.07|12371.07|12371.32|12371.32|12371.07|12371.07|0
1620651920000|2021-05-10 13:05:20|12371.39|12371.39|12371.28|12371.28|12371.39|12371.39|12371.28|12371.28|0
1620651940000|2021-05-10 13:05:40|12371.19|12371.19|12370.21|12370.21|12371.19|12371.19|12369.77|12369.77|0
1620651950000|2021-05-10 13:05:50|12370.65|12370.65|12370.65|12370.65|12370.65|12370.65|12370.65|12370.65|0
1620651960000|2021-05-10 13:06:00|12371.09|12371.09|12370.11|12370.11|12371.09|12371.09|12370.11|12370.11|0
1620651970000|2021-05-10 13:06:10|12370.92|12370.92|12370.11|12370.11|12370.92|12370.92|12370.11|12370.11|0
1620652000000|2021-05-10 13:06:40|12369.67|12369.67|12372.52|12372.52|12372.52|12372.52|12369.67|12369.67|0
1620652010000|2021-05-10 13:06:50|12372.32|12372.32|12371.87|12371.87|12372.32|12372.32|12371.87|12371.87|0
1620652020000|2021-05-10 13:07:00|12371.67|12371.67|12371.84|12371.84|12371.84|12371.84|12371.67|12371.67|0
1620652030000|2021-05-10 13:07:10|12372.64|12372.64|12371.97|12371.97|12372.78|12372.78|12371.97|12371.97|0
1620652040000|2021-05-10 13:07:20|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|0
1620652060000|2021-05-10 13:07:40|12370.83|12370.83|12370.46|12370.46|12371.19|12371.19|12370.11|12370.11|0
1620652070000|2021-05-10 13:07:50|12370.31|12370.31|12370.6|12370.6|12370.6|12370.6|12370.31|12370.31|0
1620652080000|2021-05-10 13:08:00|12371.07|12371.07|12370.8|12370.8|12371.07|12371.07|12370.8|12370.8|0
1620652090000|2021-05-10 13:08:10|12370.94|12370.94|12370.32|12370.32|12370.94|12370.94|12370.32|12370.32|0
1620652100000|2021-05-10 13:08:20|12369.52|12369.52|12370.39|12370.39|12370.39|12370.39|12369.52|12369.52|0
1620652110000|2021-05-10 13:08:30|12371.19|12371.19|12372.07|12372.07|12372.07|12372.07|12371.19|12371.19|0
1620652120000|2021-05-10 13:08:40|12371.77|12371.77|12373.81|12373.81|12373.81|12373.81|12371.77|12371.77|0
1620652130000|2021-05-10 13:08:50|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|0
1620652140000|2021-05-10 13:09:00|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|0
1620652150000|2021-05-10 13:09:10|12375.43|12375.43|12375.49|12375.49|12375.66|12375.66|12375.28|12375.28|0
1620652160000|2021-05-10 13:09:20|12375.93|12375.93|12374.06|12374.06|12375.93|12375.93|12374.06|12374.06|0
1620652170000|2021-05-10 13:09:30|12373.63|12373.63|12372.83|12372.83|12373.63|12373.63|12372.71|12372.71|0
1620652180000|2021-05-10 13:09:40|12372.71|12372.71|12373.15|12373.15|12373.15|12373.15|12372.71|12372.71|0
1620652190000|2021-05-10 13:09:50|12372.83|12372.83|12373.42|12373.42|12373.42|12373.42|12372.83|12372.83|0
1620652200000|2021-05-10 13:10:00|12373.81|12373.81|12373.67|12373.67|12373.81|12373.81|12373.67|12373.67|0
1620652220000|2021-05-10 13:10:20|12373.35|12373.35|12373.16|12373.16|12373.35|12373.35|12373.03|12373.03|0
1620652230000|2021-05-10 13:10:30|12373.31|12373.31|12373.4|12373.4|12373.4|12373.4|12373.31|12373.31|0
1620652240000|2021-05-10 13:10:40|12373.55|12373.55|12373.99|12373.99|12373.99|12373.99|12373.55|12373.55|0
1620652250000|2021-05-10 13:10:50|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|0
1620652260000|2021-05-10 13:11:00|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|0
1620652270000|2021-05-10 13:11:10|12373.59|12373.59|12373.27|12373.27|12373.59|12373.59|12373.27|12373.27|0
1620652280000|2021-05-10 13:11:20|12374.07|12374.07|12374.73|12374.73|12374.73|12374.73|12374.07|12374.07|0
1620652310000|2021-05-10 13:11:50|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|0
1620652330000|2021-05-10 13:12:10|12374.68|12374.68|12375.15|12375.15|12375.15|12375.15|12374.68|12374.68|0
1620652340000|2021-05-10 13:12:20|12375.3|12375.3|12374.94|12374.94|12375.3|12375.3|12374.41|12374.41|0
1620652350000|2021-05-10 13:12:30|12374.82|12374.82|12374.46|12374.46|12374.82|12374.82|12374.46|12374.46|0
1620652360000|2021-05-10 13:12:40|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|0
1620652370000|2021-05-10 13:12:50|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|0
1620652380000|2021-05-10 13:13:00|12374.81|12374.81|12373.5|12373.5|12374.81|12374.81|12373.5|12373.5|0
1620652390000|2021-05-10 13:13:10|12373.35|12373.35|12373.35|12373.35|12373.35|12373.35|12373.35|12373.35|0
1620652400000|2021-05-10 13:13:20|12373.2|12373.2|12372.75|12372.75|12373.4|12373.4|12372.75|12372.75|0
1620652410000|2021-05-10 13:13:30|12371.15|12371.15|12371.15|12371.15|12371.15|12371.15|12371.15|12371.15|0
1620652420000|2021-05-10 13:13:40|12371.95|12371.95|12370.35|12370.35|12371.95|12371.95|12370.35|12370.35|0
1620652430000|2021-05-10 13:13:50|12370.79|12370.79|12370.79|12370.79|12370.79|12370.79|12370.79|12370.79|0
1620652440000|2021-05-10 13:14:00|12370.94|12370.94|12370.94|12370.94|12370.94|12370.94|12370.94|12370.94|0
1620652460000|2021-05-10 13:14:20|12371.06|12371.06|12370.91|12370.91|12371.06|12371.06|12370.91|12370.91|0
1620652470000|2021-05-10 13:14:30|12371.06|12371.06|12370.74|12370.74|12371.21|12371.21|12370.42|12370.42|0
1620652480000|2021-05-10 13:14:40|12370.29|12370.29|12369.98|12369.98|12370.29|12370.29|12369.98|12369.98|0
1620652490000|2021-05-10 13:14:50|12369.89|12369.89|12370.13|12370.13|12370.13|12370.13|12369.81|12369.81|0
1620652500000|2021-05-10 13:15:00|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|0
1620652510000|2021-05-10 13:15:10|12370.12|12370.12|12370.12|12370.12|12370.12|12370.12|12370.12|12370.12|0
1620652520000|2021-05-10 13:15:20|12369.92|12369.92|12369.2|12369.2|12369.92|12369.92|12369.2|12369.2|0
1620652530000|2021-05-10 13:15:30|12370.08|12370.08|12369.64|12369.64|12370.08|12370.08|12369.64|12369.64|0
1620652540000|2021-05-10 13:15:40|12370.51|12370.51|12370.17|12370.17|12370.51|12370.51|12369.71|12369.71|0
1620652550000|2021-05-10 13:15:50|12370.08|12370.08|12371.38|12371.38|12371.38|12371.38|12370.01|12370.01|0
1620652560000|2021-05-10 13:16:00|12371.82|12371.82|12372.7|12372.7|12372.7|12372.7|12371.82|12371.82|0
1620652570000|2021-05-10 13:16:10|12372.33|12372.33|12371.27|12371.27|12372.33|12372.33|12371.27|12371.27|0
1620652580000|2021-05-10 13:16:20|12371.71|12371.71|12370.65|12370.65|12371.71|12371.71|12370.36|12370.36|0
1620652590000|2021-05-10 13:16:30|12370.21|12370.21|12370.59|12370.59|12370.59|12370.59|12370.21|12370.21|0
1620652600000|2021-05-10 13:16:40|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|0
1620652610000|2021-05-10 13:16:50|12370.42|12370.42|12370.03|12370.03|12370.42|12370.42|12370.03|12370.03|0
1620652620000|2021-05-10 13:17:00|12370.48|12370.48|12373.04|12373.04|12373.84|12373.84|12370.48|12370.48|0
1620652630000|2021-05-10 13:17:10|12373.19|12373.19|12372.69|12372.69|12373.62|12373.62|12372.69|12372.69|0
1620652640000|2021-05-10 13:17:20|12373.16|12373.16|12372.33|12372.33|12373.16|12373.16|12372.33|12372.33|0
1620652650000|2021-05-10 13:17:30|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|0
1620652670000|2021-05-10 13:17:50|12371.58|12371.58|12371.47|12371.47|12371.58|12371.58|12371.47|12371.47|0
1620652700000|2021-05-10 13:18:20|12371.37|12371.37|12371.25|12371.25|12371.37|12371.37|12371.25|12371.25|0
1620652730000|2021-05-10 13:18:50|12370.96|12370.96|12370.16|12370.16|12370.96|12370.96|12370.16|12370.16|0
1620652740000|2021-05-10 13:19:00|12369.43|12369.43|12368.76|12368.76|12369.56|12369.56|12368.76|12368.76|0
1620652760000|2021-05-10 13:19:20|12368.91|12368.91|12368.76|12368.76|12368.91|12368.91|12368.76|12368.76|0
1620652770000|2021-05-10 13:19:30|12369.2|12369.2|12368.84|12368.84|12369.2|12369.2|12368.84|12368.84|0
1620652810000|2021-05-10 13:20:10|12368.53|12368.53|12368.23|12368.23|12368.53|12368.53|12368.23|12368.23|0
1620652820000|2021-05-10 13:20:20|12368.13|12368.13|12368.13|12368.13|12368.13|12368.13|12368.13|12368.13|0
1620652830000|2021-05-10 13:20:30|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|0
1620652840000|2021-05-10 13:20:40|12367.25|12367.25|12367.55|12367.55|12367.55|12367.55|12367.25|12367.25|0
1620652850000|2021-05-10 13:20:50|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|0
1620652860000|2021-05-10 13:21:00|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|0
1620652880000|2021-05-10 13:21:20|12368.09|12368.09|12367.22|12367.22|12368.09|12368.09|12367.22|12367.22|0
1620652890000|2021-05-10 13:21:30|12367.52|12367.52|12367.86|12367.86|12367.86|12367.86|12367.22|12367.22|0
1620652910000|2021-05-10 13:21:50|12367.71|12367.71|12367.9|12367.9|12367.9|12367.9|12367.71|12367.71|0
1620652920000|2021-05-10 13:22:00|12367.1|12367.1|12366.87|12366.87|12367.1|12367.1|12366.87|12366.87|0
1620652930000|2021-05-10 13:22:10|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|0
1620652940000|2021-05-10 13:22:20|12366.71|12366.71|12366.94|12366.94|12367.35|12367.35|12366.31|12366.31|0
1620652950000|2021-05-10 13:22:30|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|0
1620652960000|2021-05-10 13:22:40|12366.31|12366.31|12366.23|12366.23|12366.55|12366.55|12366.23|12366.23|0
1620652970000|2021-05-10 13:22:50|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|0
1620652980000|2021-05-10 13:23:00|12365.61|12365.61|12365.94|12365.94|12366.25|12366.25|12365.29|12365.29|0
1620652990000|2021-05-10 13:23:10|12365.62|12365.62|12363.59|12363.59|12365.94|12365.94|12363.59|12363.59|0
1620653000000|2021-05-10 13:23:20|12364.4|12364.4|12360.79|12360.79|12365.2|12365.2|12360.79|12360.79|0
1620653010000|2021-05-10 13:23:30|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|0
1620653020000|2021-05-10 13:23:40|12360.79|12360.79|12361.34|12361.34|12361.34|12361.34|12360.79|12360.79|0
1620653030000|2021-05-10 13:23:50|12361.66|12361.66|12361.25|12361.25|12361.66|12361.66|12361.07|12361.07|0
1620653040000|2021-05-10 13:24:00|12361.57|12361.57|12360.33|12360.33|12361.57|12361.57|12360.33|12360.33|0
1620653070000|2021-05-10 13:24:30|12360.01|12360.01|12360.33|12360.33|12360.33|12360.33|12360.01|12360.01|0
1620653080000|2021-05-10 13:24:40|12359.89|12359.89|12359.72|12359.72|12360.04|12360.04|12359.72|12359.72|0
1620653100000|2021-05-10 13:25:00|12359.57|12359.57|12358.95|12358.95|12359.57|12359.57|12358.95|12358.95|0
1620653130000|2021-05-10 13:25:30|12358.32|12358.32|12358|12358|12358.32|12358.32|12358|12358|0
1620653140000|2021-05-10 13:25:40|12357.88|12357.88|12356.65|12356.65|12357.88|12357.88|12356.65|12356.65|0
1620653150000|2021-05-10 13:25:50|12356.56|12356.56|12356.48|12356.48|12356.56|12356.56|12356.48|12356.48|0
1620653160000|2021-05-10 13:26:00|12356.36|12356.36|12356.21|12356.21|12356.36|12356.36|12356.21|12356.21|0
1620653170000|2021-05-10 13:26:10|12356.31|12356.31|12355.96|12355.96|12356.31|12356.31|12355.96|12355.96|0
1620653180000|2021-05-10 13:26:20|12355.32|12355.32|12355.24|12355.24|12355.32|12355.32|12355.24|12355.24|0
1620653190000|2021-05-10 13:26:30|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|0
1620653200000|2021-05-10 13:26:40|12353.99|12353.99|12354.58|12354.58|12354.58|12354.58|12353.99|12353.99|0
1620653220000|2021-05-10 13:27:00|12354.26|12354.26|12354.26|12354.26|12354.26|12354.26|12354.26|12354.26|0
1620653230000|2021-05-10 13:27:10|12354.35|12354.35|12354.43|12354.43|12354.51|12354.51|12354.35|12354.35|0
1620653240000|2021-05-10 13:27:20|12353.63|12353.63|12352.1|12352.1|12353.63|12353.63|12352.1|12352.1|0
1620653250000|2021-05-10 13:27:30|12352.42|12352.42|12351.99|12351.99|12352.42|12352.42|12351.99|12351.99|0
1620653260000|2021-05-10 13:27:40|12352.31|12352.31|12352.39|12352.39|12352.63|12352.63|12352.31|12352.31|0
1620653270000|2021-05-10 13:27:50|12353.19|12353.19|12353.34|12353.34|12353.34|12353.34|12353.19|12353.19|0
1620653280000|2021-05-10 13:28:00|12353.7|12353.7|12353.38|12353.38|12353.7|12353.7|12353.38|12353.38|0
1620653300000|2021-05-10 13:28:20|12353.06|12353.06|12353.06|12353.06|12353.06|12353.06|12353.06|12353.06|0
1620653310000|2021-05-10 13:28:30|12352.1|12352.1|12351.79|12351.79|12352.1|12352.1|12351.79|12351.79|0
1620653320000|2021-05-10 13:28:40|12352.22|12352.22|12352.22|12352.22|12352.22|12352.22|12352.22|12352.22|0
1620653330000|2021-05-10 13:28:50|12351.91|12351.91|12351.91|12351.91|12351.91|12351.91|12351.91|12351.91|0
1620653340000|2021-05-10 13:29:00|12352.34|12352.34|12352.09|12352.09|12352.41|12352.41|12352.09|12352.09|0
1620653360000|2021-05-10 13:29:20|12351.94|12351.94|12351.54|12351.54|12351.94|12351.94|12351.54|12351.54|0
1620653370000|2021-05-10 13:29:30|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|0
1620653380000|2021-05-10 13:29:40|12350.66|12350.66|12351.92|12351.92|12352.24|12352.24|12350.66|12350.66|0
1620653390000|2021-05-10 13:29:50|12352.39|12352.39|12352.86|12352.86|12352.86|12352.86|12352.39|12352.39|0
1620653400000|2021-05-10 13:30:00|12353.22|12353.22|12356.15|12356.15|12356.15|12356.15|12353.22|12353.22|0
1620653410000|2021-05-10 13:30:10|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|0
1620653420000|2021-05-10 13:30:20|12356.15|12356.15|12357.42|12357.42|12357.42|12357.42|12356.15|12356.15|0
1620653430000|2021-05-10 13:30:30|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|0
1620653450000|2021-05-10 13:30:50|12358.17|12358.17|12360.05|12360.05|12360.05|12360.05|12358.17|12358.17|0
1620653460000|2021-05-10 13:31:00|12360.85|12360.85|12363.8|12363.8|12363.8|12363.8|12360.85|12360.85|0
1620653470000|2021-05-10 13:31:10|12363.43|12363.43|12363.53|12363.53|12363.59|12363.59|12363.43|12363.43|0
1620653480000|2021-05-10 13:31:20|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|0
1620653490000|2021-05-10 13:31:30|12363.22|12363.22|12363.08|12363.08|12363.22|12363.22|12363.08|12363.08|0
1620653500000|2021-05-10 13:31:40|12364.02|12364.02|12364.19|12364.19|12364.19|12364.19|12363.42|12363.42|0
1620653510000|2021-05-10 13:31:50|12363.83|12363.83|12363.38|12363.38|12363.83|12363.83|12363.38|12363.38|0
1620653520000|2021-05-10 13:32:00|12363.47|12363.47|12362.34|12362.34|12363.47|12363.47|12362|12362|0
1620653540000|2021-05-10 13:32:20|12362.19|12362.19|12362.34|12362.34|12362.34|12362.34|12362.19|12362.19|0
1620653550000|2021-05-10 13:32:30|12362.19|12362.19|12362.42|12362.42|12362.51|12362.51|12362.19|12362.19|0
1620653560000|2021-05-10 13:32:40|12361.79|12361.79|12359.16|12359.16|12361.85|12361.85|12359.16|12359.16|0
1620653570000|2021-05-10 13:32:50|12357.86|12357.86|12357.16|12357.16|12357.86|12357.86|12357.16|12357.16|0
1620653580000|2021-05-10 13:33:00|12357.04|12357.04|12357.28|12357.28|12357.28|12357.28|12356.92|12356.92|0
1620653590000|2021-05-10 13:33:10|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|0
1620653600000|2021-05-10 13:33:20|12357.38|12357.38|12357.74|12357.74|12357.74|12357.74|12357.38|12357.38|0
1620653610000|2021-05-10 13:33:30|12357.38|12357.38|12357.02|12357.02|12357.38|12357.38|12357.02|12357.02|0
1620653620000|2021-05-10 13:33:40|12356.65|12356.65|12357.9|12357.9|12357.9|12357.9|12356.65|12356.65|0
1620653640000|2021-05-10 13:34:00|12357.46|12357.46|12357.69|12357.69|12357.95|12357.95|12356.7|12356.7|0
1620653650000|2021-05-10 13:34:10|12357.84|12357.84|12357.17|12357.17|12357.84|12357.84|12357.17|12357.17|0
1620653660000|2021-05-10 13:34:20|12356.85|12356.85|12356.06|12356.06|12356.85|12356.85|12356.06|12356.06|0
1620653670000|2021-05-10 13:34:30|12355.43|12355.43|12355.06|12355.06|12355.43|12355.43|12355.06|12355.06|0
1620653680000|2021-05-10 13:34:40|12355.38|12355.38|12355.53|12355.53|12355.53|12355.53|12355.07|12355.07|0
1620653690000|2021-05-10 13:34:50|12355.07|12355.07|12356.37|12356.37|12356.37|12356.37|12354.91|12354.91|0
1620653700000|2021-05-10 13:35:00|12356.14|12356.14|12356.94|12356.94|12356.94|12356.94|12356.14|12356.14|0
1620653710000|2021-05-10 13:35:10|12357.09|12357.09|12357.09|12357.09|12357.09|12357.09|12357.09|12357.09|0
1620653720000|2021-05-10 13:35:20|12356.9|12356.9|12356.65|12356.65|12356.9|12356.9|12356.22|12356.22|0
1620653730000|2021-05-10 13:35:30|12356.28|12356.28|12356.28|12356.28|12356.28|12356.28|12356.28|12356.28|0
1620653740000|2021-05-10 13:35:40|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|0
1620653750000|2021-05-10 13:35:50|12356.04|12356.04|12356.13|12356.13|12356.13|12356.13|12356.04|12356.04|0
1620653760000|2021-05-10 13:36:00|12356.03|12356.03|12356.37|12356.37|12356.37|12356.37|12356.03|12356.03|0
1620653770000|2021-05-10 13:36:10|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|0
1620653780000|2021-05-10 13:36:20|12355.74|12355.74|12355.93|12355.93|12355.93|12355.93|12355.74|12355.74|0
1620653790000|2021-05-10 13:36:30|12356.07|12356.07|12356.07|12356.07|12356.07|12356.07|12356.07|12356.07|0
1620653800000|2021-05-10 13:36:40|12356.39|12356.39|12357.39|12357.39|12357.39|12357.39|12356.39|12356.39|0
1620653810000|2021-05-10 13:36:50|12357.25|12357.25|12357.48|12357.48|12358.02|12358.02|12357.25|12357.25|0
1620653820000|2021-05-10 13:37:00|12357.11|12357.11|12357.27|12357.27|12357.27|12357.27|12357.11|12357.11|0
1620653830000|2021-05-10 13:37:10|12357.42|12357.42|12356.53|12356.53|12357.42|12357.42|12356.53|12356.53|0
1620653840000|2021-05-10 13:37:20|12356.44|12356.44|12356.44|12356.44|12356.6|12356.6|12356.44|12356.44|0
1620653850000|2021-05-10 13:37:30|12356.76|12356.76|12359.01|12359.01|12359.01|12359.01|12356.76|12356.76|0
1620653880000|2021-05-10 13:38:00|12358.37|12358.37|12359.4|12359.4|12359.4|12359.4|12358.37|12358.37|0
1620653890000|2021-05-10 13:38:10|12360.2|12360.2|12360.69|12360.69|12361.33|12361.33|12360.2|12360.2|0
1620653910000|2021-05-10 13:38:30|12360.33|12360.33|12359.96|12359.96|12360.33|12360.33|12359.96|12359.96|0
1620653920000|2021-05-10 13:38:40|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|0
1620653930000|2021-05-10 13:38:50|12360.56|12360.56|12359.96|12359.96|12360.56|12360.56|12359.96|12359.96|0
1620653940000|2021-05-10 13:39:00|12360.27|12360.27|12360.11|12360.11|12360.74|12360.74|12360.11|12360.11|0
1620653950000|2021-05-10 13:39:10|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|0
1620653970000|2021-05-10 13:39:30|12360.99|12360.99|12361.3|12361.3|12362.1|12362.1|12360.99|12360.99|0
1620653980000|2021-05-10 13:39:40|12361.49|12361.49|12361.61|12361.61|12361.61|12361.61|12361.49|12361.49|0
1620653990000|2021-05-10 13:39:50|12361.95|12361.95|12363.2|12363.2|12363.2|12363.2|12361.95|12361.95|0
1620654000000|2021-05-10 13:40:00|12364.09|12364.09|12365.28|12365.28|12365.28|12365.28|12364.09|12364.09|0
1620654010000|2021-05-10 13:40:10|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|0
1620654020000|2021-05-10 13:40:20|12364.22|12364.22|12362.39|12362.39|12364.22|12364.22|12362.39|12362.39|0
1620654030000|2021-05-10 13:40:30|12362.02|12362.02|12360.9|12360.9|12362.02|12362.02|12360.9|12360.9|0
1620654040000|2021-05-10 13:40:40|12360.83|12360.83|12361.28|12361.28|12361.63|12361.63|12360.03|12360.03|0
1620654050000|2021-05-10 13:40:50|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|0
1620654070000|2021-05-10 13:41:10|12361.45|12361.45|12361.45|12361.45|12361.45|12361.45|12361.45|12361.45|0
1620654080000|2021-05-10 13:41:20|12361.26|12361.26|12358.42|12358.42|12361.26|12361.26|12358.42|12358.42|0
1620654100000|2021-05-10 13:41:40|12357.99|12357.99|12357.99|12357.99|12357.99|12357.99|12357.99|12357.99|0
1620654110000|2021-05-10 13:41:50|12358.31|12358.31|12360.24|12360.24|12360.24|12360.24|12358.31|12358.31|0
1620654120000|2021-05-10 13:42:00|12359.92|12359.92|12360.3|12360.3|12360.3|12360.3|12359.92|12359.92|0
1620654130000|2021-05-10 13:42:10|12359.98|12359.98|12361.3|12361.3|12361.3|12361.3|12359.98|12359.98|0
1620654140000|2021-05-10 13:42:20|12360.98|12360.98|12360.68|12360.68|12360.98|12360.98|12360.68|12360.68|0
1620654160000|2021-05-10 13:42:40|12361.04|12361.04|12361.04|12361.04|12361.04|12361.04|12361.04|12361.04|0
1620654170000|2021-05-10 13:42:50|12360.24|12360.24|12359.43|12359.43|12360.24|12360.24|12359.43|12359.43|0
1620654180000|2021-05-10 13:43:00|12359.12|12359.12|12359.12|12359.12|12359.12|12359.12|12359.12|12359.12|0
1620654190000|2021-05-10 13:43:10|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|0
1620654200000|2021-05-10 13:43:20|12359.84|12359.84|12360.64|12360.64|12360.64|12360.64|12359.84|12359.84|0
1620654210000|2021-05-10 13:43:30|12360.73|12360.73|12360.89|12360.89|12360.89|12360.89|12360.73|12360.73|0
1620654230000|2021-05-10 13:43:50|12361.04|12361.04|12361.48|12361.48|12361.48|12361.48|12361.04|12361.04|0
1620654240000|2021-05-10 13:44:00|12361.3|12361.3|12361.3|12361.3|12361.3|12361.3|12361.3|12361.3|0
1620654250000|2021-05-10 13:44:10|12360.93|12360.93|12361.07|12361.07|12361.07|12361.07|12360.93|12360.93|0
1620654260000|2021-05-10 13:44:20|12361.21|12361.21|12361.53|12361.53|12361.89|12361.89|12361.21|12361.21|0
1620654270000|2021-05-10 13:44:30|12361.16|12361.16|12360.93|12360.93|12361.16|12361.16|12360.44|12360.44|0
1620654290000|2021-05-10 13:44:50|12360.74|12360.74|12360.38|12360.38|12360.74|12360.74|12360.38|12360.38|0
1620654300000|2021-05-10 13:45:00|12358.77|12358.77|12358.32|12358.32|12358.77|12358.77|12358.32|12358.32|0
1620654310000|2021-05-10 13:45:10|12358.52|12358.52|12357.95|12357.95|12358.52|12358.52|12357.95|12357.95|0
1620654320000|2021-05-10 13:45:20|12358.39|12358.39|12359.59|12359.59|12359.59|12359.59|12358.24|12358.24|0
1620654330000|2021-05-10 13:45:30|12359.12|12359.12|12359.56|12359.56|12359.56|12359.56|12359.12|12359.12|0
1620654340000|2021-05-10 13:45:40|12359.39|12359.39|12359.57|12359.57|12359.94|12359.94|12359.07|12359.07|0
1620654350000|2021-05-10 13:45:50|12359.21|12359.21|12358.85|12358.85|12359.21|12359.21|12358.85|12358.85|0
1620654390000|2021-05-10 13:46:30|12359.35|12359.35|12359.8|12359.8|12359.8|12359.8|12359.35|12359.35|0
1620654400000|2021-05-10 13:46:40|12359.44|12359.44|12359.44|12359.44|12359.44|12359.44|12359.44|12359.44|0
1620654410000|2021-05-10 13:46:50|12359.27|12359.27|12359.34|12359.34|12359.34|12359.34|12359.27|12359.27|0
1620654420000|2021-05-10 13:47:00|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|0
1620654430000|2021-05-10 13:47:10|12358.43|12358.43|12358.43|12358.43|12358.43|12358.43|12358.43|12358.43|0
1620654450000|2021-05-10 13:47:30|12357.99|12357.99|12357.85|12357.85|12357.99|12357.99|12357.85|12357.85|0
1620654470000|2021-05-10 13:47:50|12358|12358|12358|12358|12358|12358|12358|12358|0
1620654480000|2021-05-10 13:48:00|12358.15|12358.15|12358.31|12358.31|12358.31|12358.31|12358.15|12358.15|0
1620654490000|2021-05-10 13:48:10|12358.19|12358.19|12358.19|12358.19|12358.19|12358.19|12358.19|12358.19|0
1620654500000|2021-05-10 13:48:20|12358.04|12358.04|12358.36|12358.36|12358.36|12358.36|12357.74|12357.74|0
1620654510000|2021-05-10 13:48:30|12358.83|12358.83|12359.02|12359.02|12359.02|12359.02|12358.83|12358.83|0
1620654520000|2021-05-10 13:48:40|12358.55|12358.55|12358.11|12358.11|12358.55|12358.55|12358.11|12358.11|0
1620654530000|2021-05-10 13:48:50|12357.43|12357.43|12357.43|12357.43|12357.43|12357.43|12357.43|12357.43|0
1620654540000|2021-05-10 13:49:00|12357.58|12357.58|12357.58|12357.58|12357.58|12357.58|12357.58|12357.58|0
1620654550000|2021-05-10 13:49:10|12357.94|12357.94|12357.6|12357.6|12357.94|12357.94|12357.6|12357.6|0
1620654560000|2021-05-10 13:49:20|12357.92|12357.92|12357.92|12357.92|12358.24|12358.24|12357.83|12357.83|0
1620654570000|2021-05-10 13:49:30|12357.74|12357.74|12357.3|12357.3|12357.74|12357.74|12357.3|12357.3|0
1620654580000|2021-05-10 13:49:40|12357.86|12357.86|12357.86|12357.86|12357.86|12357.86|12357.86|12357.86|0
1620654600000|2021-05-10 13:50:00|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|0
1620654610000|2021-05-10 13:50:10|12357.59|12357.59|12357.25|12357.25|12357.59|12357.59|12356.79|12356.79|0
1620654620000|2021-05-10 13:50:20|12356.81|12356.81|12354.66|12354.66|12356.81|12356.81|12354.66|12354.66|0
1620654630000|2021-05-10 13:50:30|12354.13|12354.13|12352.4|12352.4|12354.13|12354.13|12352.4|12352.4|0
1620654640000|2021-05-10 13:50:40|12352.76|12352.76|12352.43|12352.43|12352.76|12352.76|12352.43|12352.43|0
1620654660000|2021-05-10 13:51:00|12352.79|12352.79|12354.23|12354.23|12354.23|12354.23|12352.79|12352.79|0
1620654690000|2021-05-10 13:51:30|12354.67|12354.67|12354.82|12354.82|12354.82|12354.82|12354.67|12354.67|0
1620654700000|2021-05-10 13:51:40|12354.5|12354.5|12354.57|12354.57|12354.57|12354.57|12354.41|12354.41|0
1620654710000|2021-05-10 13:51:50|12354.69|12354.69|12355.84|12355.84|12355.84|12355.84|12354.69|12354.69|0
1620654720000|2021-05-10 13:52:00|12356|12356|12356.15|12356.15|12356.15|12356.15|12356|12356|0
1620654730000|2021-05-10 13:52:10|12356.27|12356.27|12356.43|12356.43|12356.43|12356.43|12356.27|12356.27|0
1620654740000|2021-05-10 13:52:20|12356.58|12356.58|12359.04|12359.04|12359.23|12359.23|12356.58|12356.58|0
1620654750000|2021-05-10 13:52:30|12359.19|12359.19|12360.79|12360.79|12360.94|12360.94|12359.19|12359.19|0
1620654760000|2021-05-10 13:52:40|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|0
1620654780000|2021-05-10 13:53:00|12360.07|12360.07|12360.22|12360.22|12360.22|12360.22|12360.07|12360.07|0
1620654790000|2021-05-10 13:53:10|12360.46|12360.46|12360.46|12360.46|12360.46|12360.46|12360.46|12360.46|0
1620654800000|2021-05-10 13:53:20|12360.15|12360.15|12360.45|12360.45|12361.25|12361.25|12360|12360|0
1620654810000|2021-05-10 13:53:30|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|0
1620654820000|2021-05-10 13:53:40|12360.2|12360.2|12360.64|12360.64|12360.64|12360.64|12360.2|12360.2|0
1620654830000|2021-05-10 13:53:50|12359.04|12359.04|12360.44|12360.44|12360.44|12360.44|12359.04|12359.04|0
1620654840000|2021-05-10 13:54:00|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|0
1620654860000|2021-05-10 13:54:20|12360.31|12360.31|12359.28|12359.28|12360.31|12360.31|12359.28|12359.28|0
1620654870000|2021-05-10 13:54:30|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|0
1620654880000|2021-05-10 13:54:40|12359.62|12359.62|12360.9|12360.9|12360.9|12360.9|12359.62|12359.62|0
1620654890000|2021-05-10 13:54:50|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|0
1620654900000|2021-05-10 13:55:00|12360.11|12360.11|12359.3|12359.3|12360.11|12360.11|12359.3|12359.3|0
1620654910000|2021-05-10 13:55:10|12360.24|12360.24|12360.18|12360.18|12360.71|12360.71|12359.84|12359.84|0
1620654920000|2021-05-10 13:55:20|12360.65|12360.65|12360.52|12360.52|12360.65|12360.65|12360.52|12360.52|0
1620654930000|2021-05-10 13:55:30|12360.88|12360.88|12361.84|12361.84|12361.84|12361.84|12360.88|12360.88|0
1620654940000|2021-05-10 13:55:40|12361.46|12361.46|12361.79|12361.79|12361.79|12361.79|12361.46|12361.46|0
1620654950000|2021-05-10 13:55:50|12362.16|12362.16|12363.04|12363.04|12363.04|12363.04|12362.16|12362.16|0
1620654960000|2021-05-10 13:56:00|12363.35|12363.35|12363.19|12363.19|12363.35|12363.35|12363.19|12363.19|0
1620654970000|2021-05-10 13:56:10|12363.34|12363.34|12362.59|12362.59|12363.49|12363.49|12362.59|12362.59|0
1620654980000|2021-05-10 13:56:20|12362.74|12362.74|12362.74|12362.74|12362.74|12362.74|12362.74|12362.74|0
1620655000000|2021-05-10 13:56:40|12363.1|12363.1|12363.4|12363.4|12363.4|12363.4|12362.91|12362.91|0
1620655010000|2021-05-10 13:56:50|12363.23|12363.23|12363.82|12363.82|12363.82|12363.82|12363.23|12363.23|0
1620655020000|2021-05-10 13:57:00|12363.97|12363.97|12364.35|12364.35|12364.35|12364.35|12363.97|12363.97|0
1620655030000|2021-05-10 13:57:10|12364.48|12364.48|12365.87|12365.87|12365.87|12365.87|12364.48|12364.48|0
1620655040000|2021-05-10 13:57:20|12365.55|12365.55|12366.33|12366.33|12366.33|12366.33|12365.55|12365.55|0
1620655050000|2021-05-10 13:57:30|12366.41|12366.41|12367.96|12367.96|12367.96|12367.96|12366.41|12366.41|0
1620655060000|2021-05-10 13:57:40|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|0
1620655070000|2021-05-10 13:57:50|12368.91|12368.91|12369.07|12369.07|12369.07|12369.07|12368.91|12368.91|0
1620655080000|2021-05-10 13:58:00|12369.2|12369.2|12369.25|12369.25|12369.25|12369.25|12369.2|12369.2|0
1620655090000|2021-05-10 13:58:10|12368.89|12368.89|12368.16|12368.16|12368.89|12368.89|12368.16|12368.16|0
1620655120000|2021-05-10 13:58:40|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|0
1620655130000|2021-05-10 13:58:50|12366.71|12366.71|12366.71|12366.71|12366.71|12366.71|12366.71|12366.71|0
1620655140000|2021-05-10 13:59:00|12366.27|12366.27|12366.07|12366.07|12366.27|12366.27|12365.47|12365.47|0
1620655150000|2021-05-10 13:59:10|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|0
1620655170000|2021-05-10 13:59:30|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|0
1620655180000|2021-05-10 13:59:40|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|12365.68|12365.68|0
1620655190000|2021-05-10 13:59:50|12366.25|12366.25|12367.19|12367.19|12367.19|12367.19|12366.25|12366.25|0
1620655200000|2021-05-10 14:00:00|12368.02|12368.02|12368.1|12368.1|12368.1|12368.1|12367.42|12367.42|0
1620655210000|2021-05-10 14:00:10|12367.63|12367.63|12367.63|12367.63|12367.63|12367.63|12367.63|12367.63|0
1620655220000|2021-05-10 14:00:20|12366.54|12366.54|12366.54|12366.54|12366.54|12366.54|12366.54|12366.54|0
1620655230000|2021-05-10 14:00:30|12365.77|12365.77|12365.45|12365.45|12365.77|12365.77|12365.45|12365.45|0
1620655240000|2021-05-10 14:00:40|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|0
1620655250000|2021-05-10 14:00:50|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|0
1620655260000|2021-05-10 14:01:00|12364.97|12364.97|12364.34|12364.34|12365.06|12365.06|12363.74|12363.74|0
1620655270000|2021-05-10 14:01:10|12363.89|12363.89|12362.77|12362.77|12364.21|12364.21|12362.77|12362.77|0
1620655280000|2021-05-10 14:01:20|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|0
1620655290000|2021-05-10 14:01:30|12363.21|12363.21|12363.47|12363.47|12363.47|12363.47|12363.21|12363.21|0
1620655300000|2021-05-10 14:01:40|12363.92|12363.92|12364.43|12364.43|12364.43|12364.43|12363.92|12363.92|0
1620655310000|2021-05-10 14:01:50|12364.9|12364.9|12365.09|12365.09|12365.09|12365.09|12364.9|12364.9|0
1620655320000|2021-05-10 14:02:00|12365.25|12365.25|12367.75|12367.75|12367.75|12367.75|12365.25|12365.25|0
1620655330000|2021-05-10 14:02:10|12368.11|12368.11|12369.63|12369.63|12369.63|12369.63|12368.11|12368.11|0
1620655360000|2021-05-10 14:02:40|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|0
1620655380000|2021-05-10 14:03:00|12369.66|12369.66|12369.08|12369.08|12369.66|12369.66|12368.5|12368.5|0
1620655390000|2021-05-10 14:03:10|12369.38|12369.38|12368.66|12368.66|12369.52|12369.52|12368.3|12368.3|0
1620655400000|2021-05-10 14:03:20|12368.4|12368.4|12369.48|12369.48|12369.48|12369.48|12368.1|12368.1|0
1620655410000|2021-05-10 14:03:30|12369.57|12369.57|12370.89|12370.89|12370.89|12370.89|12369.57|12369.57|0
1620655420000|2021-05-10 14:03:40|12371.33|12371.33|12371.33|12371.33|12371.33|12371.33|12371.33|12371.33|0
1620655430000|2021-05-10 14:03:50|12372.65|12372.65|12373.12|12373.12|12373.12|12373.12|12372.65|12372.65|0
1620655440000|2021-05-10 14:04:00|12372.88|12372.88|12372.12|12372.12|12372.88|12372.88|12372.12|12372.12|0
1620655450000|2021-05-10 14:04:10|12371.9|12371.9|12372.27|12372.27|12372.27|12372.27|12371.9|12371.9|0
1620655460000|2021-05-10 14:04:20|12373.14|12373.14|12375.55|12375.55|12375.55|12375.55|12373.14|12373.14|0
1620655470000|2021-05-10 14:04:30|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|0
1620655480000|2021-05-10 14:04:40|12374.91|12374.91|12374.48|12374.48|12375.01|12375.01|12374.48|12374.48|0
1620655490000|2021-05-10 14:04:50|12375.28|12375.28|12379.47|12379.47|12379.47|12379.47|12375.28|12375.28|0
1620655500000|2021-05-10 14:05:00|12379.79|12379.79|12379.47|12379.47|12379.79|12379.79|12379.47|12379.47|0
1620655510000|2021-05-10 14:05:10|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|0
1620655520000|2021-05-10 14:05:20|12378.83|12378.83|12377.22|12377.22|12378.83|12378.83|12377.22|12377.22|0
1620655530000|2021-05-10 14:05:30|12376.91|12376.91|12376.57|12376.57|12376.91|12376.91|12376.57|12376.57|0
1620655540000|2021-05-10 14:05:40|12376.76|12376.76|12378.52|12378.52|12378.52|12378.52|12376.76|12376.76|0
1620655550000|2021-05-10 14:05:50|12378.82|12378.82|12380.18|12380.18|12380.18|12380.18|12378.82|12378.82|0
1620655560000|2021-05-10 14:06:00|12378.57|12378.57|12380.33|12380.33|12380.33|12380.33|12378.57|12378.57|0
1620655570000|2021-05-10 14:06:10|12380.47|12380.47|12380.47|12380.47|12380.47|12380.47|12380.47|12380.47|0
1620655580000|2021-05-10 14:06:20|12380.62|12380.62|12381.34|12381.34|12381.34|12381.34|12380.62|12380.62|0
1620655600000|2021-05-10 14:06:40|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|0
1620655610000|2021-05-10 14:06:50|12381.36|12381.36|12380.64|12380.64|12381.36|12381.36|12380.64|12380.64|0
1620655620000|2021-05-10 14:07:00|12380.32|12380.32|12382.51|12382.51|12382.51|12382.51|12380.32|12380.32|0
1620655630000|2021-05-10 14:07:10|12382.61|12382.61|12382.44|12382.44|12382.61|12382.61|12382.44|12382.44|0
1620655640000|2021-05-10 14:07:20|12382.31|12382.31|12383.33|12383.33|12383.33|12383.33|12382.24|12382.24|0
1620655650000|2021-05-10 14:07:30|12382.97|12382.97|12383.24|12383.24|12383.24|12383.24|12382.97|12382.97|0
1620655660000|2021-05-10 14:07:40|12383.4|12383.4|12383.31|12383.31|12383.4|12383.4|12383.31|12383.31|0
1620655670000|2021-05-10 14:07:50|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|0
1620655680000|2021-05-10 14:08:00|12384.44|12384.44|12384.96|12384.96|12385.01|12385.01|12384.29|12384.29|0
1620655690000|2021-05-10 14:08:10|12385.42|12385.42|12386.36|12386.36|12386.36|12386.36|12385.42|12385.42|0
1620655700000|2021-05-10 14:08:20|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|0
1620655710000|2021-05-10 14:08:30|12385.61|12385.61|12385.61|12385.61|12385.61|12385.61|12385.61|12385.61|0
1620655720000|2021-05-10 14:08:40|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|0
1620655730000|2021-05-10 14:08:50|12385.64|12385.64|12386.03|12386.03|12386.03|12386.03|12385.64|12385.64|0
1620655740000|2021-05-10 14:09:00|12386.41|12386.41|12387.04|12387.04|12387.04|12387.04|12386.41|12386.41|0
1620655750000|2021-05-10 14:09:10|12387.91|12387.91|12388.99|12388.99|12388.99|12388.99|12387.91|12387.91|0
1620655760000|2021-05-10 14:09:20|12389.31|12389.31|12389.73|12389.73|12390.17|12390.17|12389.31|12389.31|0
1620655780000|2021-05-10 14:09:40|12389.88|12389.88|12389.81|12389.81|12389.88|12389.88|12389.73|12389.73|0
1620655790000|2021-05-10 14:09:50|12389.49|12389.49|12389.81|12389.81|12389.81|12389.81|12389.49|12389.49|0
1620655800000|2021-05-10 14:10:00|12389.45|12389.45|12390.28|12390.28|12390.28|12390.28|12389.45|12389.45|0
1620655810000|2021-05-10 14:10:10|12390.64|12390.64|12390.64|12390.64|12390.64|12390.64|12390.64|12390.64|0
1620655820000|2021-05-10 14:10:20|12390.8|12390.8|12391.98|12391.98|12391.98|12391.98|12390.67|12390.67|0
1620655840000|2021-05-10 14:10:40|12392.06|12392.06|12392.06|12392.06|12392.06|12392.06|12392.06|12392.06|0
1620655850000|2021-05-10 14:10:50|12392.21|12392.21|12392.89|12392.89|12392.89|12392.89|12392.21|12392.21|0
1620655860000|2021-05-10 14:11:00|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|0
1620655870000|2021-05-10 14:11:10|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|0
1620655880000|2021-05-10 14:11:20|12393.6|12393.6|12394.44|12394.44|12394.44|12394.44|12393.15|12393.15|0
1620655890000|2021-05-10 14:11:30|12396.05|12396.05|12398.88|12398.88|12398.88|12398.88|12396.05|12396.05|0
1620655900000|2021-05-10 14:11:40|12399.03|12399.03|12400.16|12400.16|12400.16|12400.16|12399.03|12399.03|0
1620655910000|2021-05-10 14:11:50|12399.43|12399.43|12400.33|12400.33|12400.33|12400.33|12399.43|12399.43|0
1620655920000|2021-05-10 14:12:00|12400.44|12400.44|12401.17|12401.17|12401.61|12401.61|12400.33|12400.33|0
1620655930000|2021-05-10 14:12:10|12401.06|12401.06|12401.3|12401.3|12401.85|12401.85|12401.06|12401.06|0
1620655940000|2021-05-10 14:12:20|12401.66|12401.66|12401.74|12401.74|12402.04|12402.04|12401.66|12401.66|0
1620655950000|2021-05-10 14:12:30|12402.46|12402.46|12402.46|12402.46|12402.46|12402.46|12402.46|12402.46|0
1620655960000|2021-05-10 14:12:40|12402.27|12402.27|12400.66|12400.66|12402.27|12402.27|12400.66|12400.66|0
1620655970000|2021-05-10 14:12:50|12400.3|12400.3|12398.98|12398.98|12400.3|12400.3|12398.98|12398.98|0
1620655980000|2021-05-10 14:13:00|12399.3|12399.3|12399.3|12399.3|12399.3|12399.3|12399.3|12399.3|0
1620655990000|2021-05-10 14:13:10|12398.98|12398.98|12399.3|12399.3|12399.3|12399.3|12398.98|12398.98|0
1620656000000|2021-05-10 14:13:20|12398.66|12398.66|12398.09|12398.09|12398.66|12398.66|12398.09|12398.09|0
1620656010000|2021-05-10 14:13:30|12397.85|12397.85|12398.17|12398.17|12398.24|12398.24|12397.85|12397.85|0
1620656040000|2021-05-10 14:14:00|12397.98|12397.98|12396.66|12396.66|12397.98|12397.98|12396.66|12396.66|0
1620656050000|2021-05-10 14:14:10|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|0
1620656060000|2021-05-10 14:14:20|12396.09|12396.09|12396.11|12396.11|12396.11|12396.11|12395.3|12395.3|0
1620656070000|2021-05-10 14:14:30|12395.38|12395.38|12395.53|12395.53|12395.89|12395.89|12395.38|12395.38|0
1620656080000|2021-05-10 14:14:40|12395.22|12395.22|12395.59|12395.59|12395.59|12395.59|12395.22|12395.22|0
1620656090000|2021-05-10 14:14:50|12395.67|12395.67|12395.82|12395.82|12395.82|12395.82|12395.22|12395.22|0
1620656100000|2021-05-10 14:15:00|12396.18|12396.18|12396.02|12396.02|12396.18|12396.18|12396.02|12396.02|0
1620656120000|2021-05-10 14:15:20|12395.73|12395.73|12394.82|12394.82|12395.73|12395.73|12394.82|12394.82|0
1620656130000|2021-05-10 14:15:30|12394.67|12394.67|12394.67|12394.67|12394.67|12394.67|12394.67|12394.67|0
1620656140000|2021-05-10 14:15:40|12394.23|12394.23|12394.42|12394.42|12394.42|12394.42|12393.91|12393.91|0
1620656150000|2021-05-10 14:15:50|12394.8|12394.8|12395.13|12395.13|12395.13|12395.13|12394.17|12394.17|0
1620656160000|2021-05-10 14:16:00|12394.81|12394.81|12396.01|12396.01|12396.01|12396.01|12394.81|12394.81|0
1620656170000|2021-05-10 14:16:10|12396.45|12396.45|12396.01|12396.01|12396.45|12396.45|12396.01|12396.01|0
1620656190000|2021-05-10 14:16:30|12395.69|12395.69|12395.54|12395.54|12395.69|12395.69|12395.54|12395.54|0
1620656200000|2021-05-10 14:16:40|12395.25|12395.25|12395.39|12395.39|12395.39|12395.39|12395.25|12395.25|0
1620656210000|2021-05-10 14:16:50|12395.25|12395.25|12394.76|12394.76|12395.25|12395.25|12394.76|12394.76|0
1620656220000|2021-05-10 14:17:00|12394.65|12394.65|12393.92|12393.92|12394.8|12394.8|12393.92|12393.92|0
1620656230000|2021-05-10 14:17:10|12393.49|12393.49|12393.49|12393.49|12393.49|12393.49|12393.49|12393.49|0
1620656250000|2021-05-10 14:17:30|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|0
1620656260000|2021-05-10 14:17:40|12394|12394|12394|12394|12394|12394|12394|12394|0
1620656270000|2021-05-10 14:17:50|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|0
1620656290000|2021-05-10 14:18:10|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|0
1620656310000|2021-05-10 14:18:30|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|0
1620656320000|2021-05-10 14:18:40|12394.33|12394.33|12394.18|12394.18|12394.63|12394.63|12394.18|12394.18|0
1620656330000|2021-05-10 14:18:50|12394.62|12394.62|12394.18|12394.18|12394.62|12394.62|12394.18|12394.18|0
1620656340000|2021-05-10 14:19:00|12394.33|12394.33|12394.04|12394.04|12394.33|12394.33|12393.89|12393.89|0
1620656350000|2021-05-10 14:19:10|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|0
1620656360000|2021-05-10 14:19:20|12393.17|12393.17|12393.17|12393.17|12393.17|12393.17|12393.17|12393.17|0
1620656370000|2021-05-10 14:19:30|12392.87|12392.87|12392.76|12392.76|12392.87|12392.87|12392.76|12392.76|0
1620656380000|2021-05-10 14:19:40|12391.95|12391.95|12392.24|12392.24|12392.24|12392.24|12391.95|12391.95|0
1620656390000|2021-05-10 14:19:50|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|0
1620656400000|2021-05-10 14:20:00|12392.35|12392.35|12392.66|12392.66|12392.66|12392.66|12392.35|12392.35|0
1620656410000|2021-05-10 14:20:10|12392.78|12392.78|12392.6|12392.6|12392.78|12392.78|12392.6|12392.6|0
1620656420000|2021-05-10 14:20:20|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|0
1620656430000|2021-05-10 14:20:30|12392.07|12392.07|12392.05|12392.05|12392.22|12392.22|12392.05|12392.05|0
1620656440000|2021-05-10 14:20:40|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|0
1620656460000|2021-05-10 14:21:00|12392.34|12392.34|12392.05|12392.05|12392.34|12392.34|12391.95|12391.95|0
1620656470000|2021-05-10 14:21:10|12391.74|12391.74|12392.91|12392.91|12392.91|12392.91|12391.74|12391.74|0
1620656480000|2021-05-10 14:21:20|12392.81|12392.81|12393.96|12393.96|12393.96|12393.96|12392.81|12392.81|0
1620656490000|2021-05-10 14:21:30|12393.78|12393.78|12393.55|12393.55|12393.92|12393.92|12393.55|12393.55|0
1620656500000|2021-05-10 14:21:40|12393.41|12393.41|12393.7|12393.7|12393.7|12393.7|12393.41|12393.41|0
1620656510000|2021-05-10 14:21:50|12394.5|12394.5|12394.36|12394.36|12394.5|12394.5|12394.36|12394.36|0
1620656530000|2021-05-10 14:22:10|12394.19|12394.19|12395.53|12395.53|12395.73|12395.73|12394.19|12394.19|0
1620656540000|2021-05-10 14:22:20|12395.38|12395.38|12395.09|12395.09|12395.38|12395.38|12395.09|12395.09|0
1620656550000|2021-05-10 14:22:30|12394.79|12394.79|12394.76|12394.76|12394.94|12394.94|12394.5|12394.5|0
1620656560000|2021-05-10 14:22:40|12395.21|12395.21|12395.38|12395.38|12395.53|12395.53|12395.06|12395.06|0
1620656570000|2021-05-10 14:22:50|12395.53|12395.53|12394.18|12394.18|12395.53|12395.53|12394.18|12394.18|0
1620656580000|2021-05-10 14:23:00|12393.89|12393.89|12393.65|12393.65|12393.89|12393.89|12392.91|12392.91|0
1620656590000|2021-05-10 14:23:10|12394.1|12394.1|12394.97|12394.97|12395.28|12395.28|12394.1|12394.1|0
1620656600000|2021-05-10 14:23:20|12395.12|12395.12|12396.23|12396.23|12396.23|12396.23|12395.12|12395.12|0
1620656610000|2021-05-10 14:23:30|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|0
1620656620000|2021-05-10 14:23:40|12395.44|12395.44|12395.15|12395.15|12395.44|12395.44|12394.83|12394.83|0
1620656630000|2021-05-10 14:23:50|12395.6|12395.6|12397.18|12397.18|12397.18|12397.18|12395.6|12395.6|0
1620656640000|2021-05-10 14:24:00|12396.87|12396.87|12397.17|12397.17|12397.17|12397.17|12396.7|12396.7|0
1620656650000|2021-05-10 14:24:10|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|0
1620656660000|2021-05-10 14:24:20|12397.17|12397.17|12396.98|12396.98|12397.17|12397.17|12396.98|12396.98|0
1620656670000|2021-05-10 14:24:30|12397.13|12397.13|12396.83|12396.83|12397.13|12397.13|12396.83|12396.83|0
1620656680000|2021-05-10 14:24:40|12396.39|12396.39|12396.37|12396.37|12396.83|12396.83|12396.14|12396.14|0
1620656700000|2021-05-10 14:25:00|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|0
1620656710000|2021-05-10 14:25:10|12394.93|12394.93|12391.26|12391.26|12394.93|12394.93|12391.26|12391.26|0
1620656720000|2021-05-10 14:25:20|12390.95|12390.95|12391.87|12391.87|12391.87|12391.87|12390.95|12390.95|0
1620656730000|2021-05-10 14:25:30|12391.64|12391.64|12390|12390|12391.64|12391.64|12389.06|12389.06|0
1620656740000|2021-05-10 14:25:40|12389.56|12389.56|12389.51|12389.51|12389.56|12389.56|12389.22|12389.22|0
1620656760000|2021-05-10 14:26:00|12389.39|12389.39|12388.58|12388.58|12389.39|12389.39|12388.58|12388.58|0
1620656770000|2021-05-10 14:26:10|12388.25|12388.25|12387.78|12387.78|12388.25|12388.25|12387.78|12387.78|0
1620656790000|2021-05-10 14:26:30|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|0
1620656800000|2021-05-10 14:26:40|12386.65|12386.65|12385.65|12385.65|12386.65|12386.65|12385.65|12385.65|0
1620656810000|2021-05-10 14:26:50|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|0
1620656820000|2021-05-10 14:27:00|12384.88|12384.88|12387.41|12387.41|12387.41|12387.41|12384.61|12384.61|0
1620656830000|2021-05-10 14:27:10|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|0
1620656840000|2021-05-10 14:27:20|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|0
1620656850000|2021-05-10 14:27:30|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|0
1620656880000|2021-05-10 14:28:00|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|0
1620656910000|2021-05-10 14:28:30|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|0
1620656920000|2021-05-10 14:28:40|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|0
1620656930000|2021-05-10 14:28:50|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|0
1620656950000|2021-05-10 14:29:10|12388.09|12388.09|12386.58|12386.58|12388.09|12388.09|12386.53|12386.53|0
1620656960000|2021-05-10 14:29:20|12385.94|12385.94|12385.11|12385.11|12385.94|12385.94|12385.11|12385.11|0
1620656970000|2021-05-10 14:29:30|12382.63|12382.63|12380.13|12380.13|12382.63|12382.63|12380.13|12380.13|0
1620656990000|2021-05-10 14:29:50|12379.82|12379.82|12378.04|12378.04|12379.82|12379.82|12378.04|12378.04|0
1620657000000|2021-05-10 14:30:00|12378.85|12378.85|12378.46|12378.46|12378.85|12378.85|12378.46|12378.46|0
1620657010000|2021-05-10 14:30:10|12378.1|12378.1|12378.61|12378.61|12378.61|12378.61|12377.78|12377.78|0
1620657020000|2021-05-10 14:30:20|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|0
1620657060000|2021-05-10 14:31:00|12378|12378|12378|12378|12378|12378|12378|12378|0
1620657070000|2021-05-10 14:31:10|12377.63|12377.63|12375.87|12375.87|12377.63|12377.63|12375.87|12375.87|0
1620657080000|2021-05-10 14:31:20|12375.68|12375.68|12375.53|12375.53|12375.68|12375.68|12375.53|12375.53|0
1620657090000|2021-05-10 14:31:30|12375.73|12375.73|12375.14|12375.14|12376.09|12376.09|12375.14|12375.14|0
1620657100000|2021-05-10 14:31:40|12375.58|12375.58|12376.2|12376.2|12376.2|12376.2|12375.58|12375.58|0
1620657110000|2021-05-10 14:31:50|12377.63|12377.63|12378.65|12378.65|12378.65|12378.65|12377.63|12377.63|0
1620657120000|2021-05-10 14:32:00|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|0
1620657130000|2021-05-10 14:32:10|12378.21|12378.21|12377.74|12377.74|12378.21|12378.21|12377.74|12377.74|0
1620657140000|2021-05-10 14:32:20|12377.3|12377.3|12377.77|12377.77|12377.77|12377.77|12377.3|12377.3|0
1620657160000|2021-05-10 14:32:40|12377.33|12377.33|12377.33|12377.33|12377.33|12377.33|12377.33|12377.33|0
1620657170000|2021-05-10 14:32:50|12376.97|12376.97|12376.34|12376.34|12376.97|12376.97|12376.34|12376.34|0
1620657180000|2021-05-10 14:33:00|12376.51|12376.51|12376.47|12376.47|12376.51|12376.51|12376|12376|0
1620657190000|2021-05-10 14:33:10|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|0
1620657200000|2021-05-10 14:33:20|12376.61|12376.61|12376.15|12376.15|12376.61|12376.61|12376.15|12376.15|0
1620657210000|2021-05-10 14:33:30|12375.79|12375.79|12376.1|12376.1|12376.1|12376.1|12375.79|12375.79|0
1620657250000|2021-05-10 14:34:10|12376.24|12376.24|12376.24|12376.24|12376.39|12376.39|12376.24|12376.24|0
1620657260000|2021-05-10 14:34:20|12376.08|12376.08|12375.89|12375.89|12376.08|12376.08|12375.89|12375.89|0
1620657270000|2021-05-10 14:34:30|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|0
1620657280000|2021-05-10 14:34:40|12375.6|12375.6|12375.84|12375.84|12375.84|12375.84|12375.6|12375.6|0
1620657290000|2021-05-10 14:34:50|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|0
1620657300000|2021-05-10 14:35:00|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|0
1620657310000|2021-05-10 14:35:10|12375.27|12375.27|12375.54|12375.54|12375.54|12375.54|12375.27|12375.27|0
1620657340000|2021-05-10 14:35:40|12375.1|12375.1|12375.1|12375.1|12375.1|12375.1|12375.1|12375.1|0
1620657350000|2021-05-10 14:35:50|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|0
1620657360000|2021-05-10 14:36:00|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|0
1620657370000|2021-05-10 14:36:10|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|0
1620657380000|2021-05-10 14:36:20|12373.68|12373.68|12373.18|12373.18|12373.68|12373.68|12373.18|12373.18|0
1620657390000|2021-05-10 14:36:30|12373.07|12373.07|12372.77|12372.77|12373.07|12373.07|12372.77|12372.77|0
1620657400000|2021-05-10 14:36:40|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|0
1620657420000|2021-05-10 14:37:00|12373.56|12373.56|12374.37|12374.37|12374.37|12374.37|12373.56|12373.56|0
1620657430000|2021-05-10 14:37:10|12374.8|12374.8|12374.8|12374.8|12374.8|12374.8|12374.8|12374.8|0
1620657440000|2021-05-10 14:37:20|12374.37|12374.37|12373.93|12373.93|12374.37|12374.37|12373.93|12373.93|0
1620657450000|2021-05-10 14:37:30|12374.12|12374.12|12375.3|12375.3|12375.3|12375.3|12374.12|12374.12|0
1620657460000|2021-05-10 14:37:40|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|0
1620657470000|2021-05-10 14:37:50|12375.85|12375.85|12375.71|12375.71|12375.85|12375.85|12375.71|12375.71|0
1620657510000|2021-05-10 14:38:30|12375.59|12375.59|12375.39|12375.39|12375.76|12375.76|12375.39|12375.39|0
1620657520000|2021-05-10 14:38:40|12374.95|12374.95|12374.95|12374.95|12374.95|12374.95|12374.95|12374.95|0
1620657530000|2021-05-10 14:38:50|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|0
1620657540000|2021-05-10 14:39:00|12375.31|12375.31|12375.75|12375.75|12375.75|12375.75|12375.31|12375.31|0
1620657550000|2021-05-10 14:39:10|12376.19|12376.19|12375.14|12375.14|12376.19|12376.19|12375.14|12375.14|0
1620657570000|2021-05-10 14:39:30|12375.51|12375.51|12375.94|12375.94|12376.38|12376.38|12375.51|12375.51|0
1620657590000|2021-05-10 14:39:50|12376.03|12376.03|12376.39|12376.39|12376.39|12376.39|12376.03|12376.03|0
1620657600000|2021-05-10 14:40:00|12376.86|12376.86|12377.01|12377.01|12377.01|12377.01|12376.86|12376.86|0
1620657620000|2021-05-10 14:40:20|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|0
1620657650000|2021-05-10 14:40:50|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|0
1620657670000|2021-05-10 14:41:10|12377.95|12377.95|12378.39|12378.39|12378.39|12378.39|12377.95|12377.95|0
1620657680000|2021-05-10 14:41:20|12378.64|12378.64|12377.29|12377.29|12378.73|12378.73|12377.29|12377.29|0
1620657690000|2021-05-10 14:41:30|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|0
1620657700000|2021-05-10 14:41:40|12378.48|12378.48|12378.4|12378.4|12378.48|12378.48|12378.4|12378.4|0
1620657710000|2021-05-10 14:41:50|12378.83|12378.83|12378.63|12378.63|12378.99|12378.99|12378.63|12378.63|0
1620657720000|2021-05-10 14:42:00|12378.47|12378.47|12378.03|12378.03|12378.47|12378.47|12378.03|12378.03|0
1620657730000|2021-05-10 14:42:10|12378.23|12378.23|12378.47|12378.47|12378.47|12378.47|12378.23|12378.23|0
1620657740000|2021-05-10 14:42:20|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|0
1620657750000|2021-05-10 14:42:30|12378.83|12378.83|12378.83|12378.83|12378.83|12378.83|12378.83|12378.83|0
1620657760000|2021-05-10 14:42:40|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|0
1620657770000|2021-05-10 14:42:50|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|0
1620657780000|2021-05-10 14:43:00|12378.7|12378.7|12378.7|12378.7|12378.85|12378.85|12378.38|12378.38|0
1620657790000|2021-05-10 14:43:10|12379.02|12379.02|12379.33|12379.33|12379.33|12379.33|12379.02|12379.02|0
1620657810000|2021-05-10 14:43:30|12379.52|12379.52|12379.52|12379.52|12379.52|12379.52|12379.52|12379.52|0
1620657820000|2021-05-10 14:43:40|12379.83|12379.83|12379.52|12379.52|12379.83|12379.83|12379.52|12379.52|0
1620657830000|2021-05-10 14:43:50|12379.06|12379.06|12379.01|12379.01|12379.37|12379.37|12379.01|12379.01|0
1620657840000|2021-05-10 14:44:00|12378.71|12378.71|12378.55|12378.55|12378.71|12378.71|12378.4|12378.4|0
1620657850000|2021-05-10 14:44:10|12378.21|12378.21|12378.21|12378.21|12378.21|12378.21|12378.21|12378.21|0
1620657860000|2021-05-10 14:44:20|12378.12|12378.12|12378.12|12378.12|12378.12|12378.12|12378.12|12378.12|0
1620657870000|2021-05-10 14:44:30|12378.93|12378.93|12379.05|12379.05|12379.05|12379.05|12378.93|12378.93|0
1620657880000|2021-05-10 14:44:40|12379.17|12379.17|12379.17|12379.17|12379.17|12379.17|12379.17|12379.17|0
1620657890000|2021-05-10 14:44:50|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|0
1620657900000|2021-05-10 14:45:00|12379.59|12379.59|12379.28|12379.28|12379.59|12379.59|12379.28|12379.28|0
1620657910000|2021-05-10 14:45:10|12378.84|12378.84|12379.14|12379.14|12379.14|12379.14|12378.84|12378.84|0
1620657920000|2021-05-10 14:45:20|12378.53|12378.53|12378.98|12378.98|12378.98|12378.98|12378.25|12378.25|0
1620657930000|2021-05-10 14:45:30|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|0
1620657940000|2021-05-10 14:45:40|12379.39|12379.39|12378.99|12378.99|12379.39|12379.39|12378.99|12378.99|0
1620657950000|2021-05-10 14:45:50|12379.79|12379.79|12380.6|12380.6|12380.6|12380.6|12379.79|12379.79|0
1620657970000|2021-05-10 14:46:10|12380.5|12380.5|12380.35|12380.35|12380.5|12380.5|12380.35|12380.35|0
1620657980000|2021-05-10 14:46:20|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|0
1620658010000|2021-05-10 14:46:50|12380.91|12380.91|12380.55|12380.55|12380.91|12380.91|12380.55|12380.55|0
1620658030000|2021-05-10 14:47:10|12379.82|12379.82|12379.82|12379.82|12379.82|12379.82|12379.82|12379.82|0
1620658050000|2021-05-10 14:47:30|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|0
1620658060000|2021-05-10 14:47:40|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|0
1620658070000|2021-05-10 14:47:50|12378.44|12378.44|12378.27|12378.27|12378.44|12378.44|12377.97|12377.97|0
1620658080000|2021-05-10 14:48:00|12378.37|12378.37|12378.27|12378.27|12378.37|12378.37|12378.27|12378.27|0
1620658090000|2021-05-10 14:48:10|12377.91|12377.91|12377.6|12377.6|12377.91|12377.91|12377.6|12377.6|0
1620658100000|2021-05-10 14:48:20|12377.52|12377.52|12377.43|12377.43|12377.52|12377.52|12377.43|12377.43|0
1620658120000|2021-05-10 14:48:40|12377.24|12377.24|12376.88|12376.88|12377.24|12377.24|12376.44|12376.44|0
1620658130000|2021-05-10 14:48:50|12376.73|12376.73|12376.82|12376.82|12376.82|12376.82|12376.73|12376.73|0
1620658140000|2021-05-10 14:49:00|12376.7|12376.7|12376.04|12376.04|12376.7|12376.7|12376.04|12376.04|0
1620658160000|2021-05-10 14:49:20|12376.77|12376.77|12375.38|12375.38|12376.77|12376.77|12375.15|12375.15|0
1620658170000|2021-05-10 14:49:30|12375.68|12375.68|12375.12|12375.12|12375.83|12375.83|12375.12|12375.12|0
1620658180000|2021-05-10 14:49:40|12374.97|12374.97|12375.74|12375.74|12375.74|12375.74|12374.97|12374.97|0
1620658190000|2021-05-10 14:49:50|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|0
1620658200000|2021-05-10 14:50:00|12375.12|12375.12|12375.12|12375.12|12375.12|12375.12|12375.12|12375.12|0
1620658220000|2021-05-10 14:50:20|12376.25|12376.25|12376.43|12376.43|12376.43|12376.43|12376.25|12376.25|0
1620658230000|2021-05-10 14:50:30|12376.52|12376.52|12376.96|12376.96|12376.96|12376.96|12376.52|12376.52|0
1620658240000|2021-05-10 14:50:40|12376.49|12376.49|12375.37|12375.37|12376.49|12376.49|12375.37|12375.37|0
1620658250000|2021-05-10 14:50:50|12375.52|12375.52|12374.53|12374.53|12375.52|12375.52|12374.53|12374.53|0
1620658260000|2021-05-10 14:51:00|12374.06|12374.06|12372.79|12372.79|12374.06|12374.06|12372.79|12372.79|0
1620658270000|2021-05-10 14:51:10|12372.32|12372.32|12371.67|12371.67|12372.32|12372.32|12371.67|12371.67|0
1620658280000|2021-05-10 14:51:20|12371.77|12371.77|12371.89|12371.89|12371.89|12371.89|12371.77|12371.77|0
1620658310000|2021-05-10 14:51:50|12372.32|12372.32|12372.96|12372.96|12372.96|12372.96|12372.32|12372.32|0
1620658320000|2021-05-10 14:52:00|12373.26|12373.26|12373.49|12373.49|12373.49|12373.49|12373.26|12373.26|0
1620658330000|2021-05-10 14:52:10|12373.68|12373.68|12374.04|12374.04|12374.04|12374.04|12373.6|12373.6|0
1620658340000|2021-05-10 14:52:20|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|0
1620658350000|2021-05-10 14:52:30|12373.89|12373.89|12374.2|12374.2|12374.2|12374.2|12373.89|12373.89|0
1620658360000|2021-05-10 14:52:40|12374.5|12374.5|12374.86|12374.86|12374.86|12374.86|12374.5|12374.5|0
1620658370000|2021-05-10 14:52:50|12375.33|12375.33|12376.63|12376.63|12376.63|12376.63|12375.33|12375.33|0
1620658380000|2021-05-10 14:53:00|12376.82|12376.82|12378.19|12378.19|12378.19|12378.19|12376.82|12376.82|0
1620658390000|2021-05-10 14:53:10|12378.28|12378.28|12375.62|12375.62|12378.28|12378.28|12375.62|12375.62|0
1620658400000|2021-05-10 14:53:20|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|0
1620658420000|2021-05-10 14:53:40|12376.29|12376.29|12376.93|12376.93|12376.93|12376.93|12376.29|12376.29|0
1620658430000|2021-05-10 14:53:50|12377.38|12377.38|12377.85|12377.85|12377.85|12377.85|12377.38|12377.38|0
1620658440000|2021-05-10 14:54:00|12378.3|12378.3|12379.27|12379.27|12379.27|12379.27|12378.3|12378.3|0
1620658450000|2021-05-10 14:54:10|12379.35|12379.35|12379.35|12379.35|12379.35|12379.35|12379.35|12379.35|0
1620658460000|2021-05-10 14:54:20|12379.17|12379.17|12380.1|12380.1|12380.1|12380.1|12379.17|12379.17|0
1620658470000|2021-05-10 14:54:30|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|0
1620658480000|2021-05-10 14:54:40|12379.32|12379.32|12379.01|12379.01|12379.32|12379.32|12379.01|12379.01|0
1620658500000|2021-05-10 14:55:00|12378.86|12378.86|12378.86|12378.86|12378.86|12378.86|12378.86|12378.86|0
1620658510000|2021-05-10 14:55:10|12378.56|12378.56|12377.29|12377.29|12378.56|12378.56|12377.29|12377.29|0
1620658520000|2021-05-10 14:55:20|12376.48|12376.48|12375.89|12375.89|12376.48|12376.48|12375.58|12375.58|0
1620658530000|2021-05-10 14:55:30|12375.81|12375.81|12375.58|12375.58|12375.81|12375.81|12375.58|12375.58|0
1620658540000|2021-05-10 14:55:40|12375.94|12375.94|12375.07|12375.07|12375.94|12375.94|12375.07|12375.07|0
1620658550000|2021-05-10 14:55:50|12375.25|12375.25|12376.15|12376.15|12376.15|12376.15|12375.25|12375.25|0
1620658560000|2021-05-10 14:56:00|12375.71|12375.71|12375.27|12375.27|12375.71|12375.71|12375.27|12375.27|0
1620658570000|2021-05-10 14:56:10|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|0
1620658580000|2021-05-10 14:56:20|12376.33|12376.33|12376.48|12376.48|12376.48|12376.48|12376.33|12376.33|0
1620658590000|2021-05-10 14:56:30|12376.28|12376.28|12377.25|12377.25|12377.25|12377.25|12376.28|12376.28|0
1620658600000|2021-05-10 14:56:40|12377.69|12377.69|12377.23|12377.23|12377.69|12377.69|12377.23|12377.23|0
1620658610000|2021-05-10 14:56:50|12377.42|12377.42|12376.73|12376.73|12377.42|12377.42|12376.55|12376.55|0
1620658620000|2021-05-10 14:57:00|12377.2|12377.2|12378.03|12378.03|12378.03|12378.03|12377.2|12377.2|0
1620658630000|2021-05-10 14:57:10|12377.94|12377.94|12377.86|12377.86|12377.94|12377.94|12377.86|12377.86|0
1620658640000|2021-05-10 14:57:20|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|0
1620658650000|2021-05-10 14:57:30|12377.65|12377.65|12377.34|12377.34|12377.65|12377.65|12377.34|12377.34|0
1620658660000|2021-05-10 14:57:40|12377.54|12377.54|12380.27|12380.27|12380.71|12380.71|12377.54|12377.54|0
1620658670000|2021-05-10 14:57:50|12380.58|12380.58|12382.07|12382.07|12382.07|12382.07|12380.58|12380.58|0
1620658680000|2021-05-10 14:58:00|12382.44|12382.44|12384.16|12384.16|12384.16|12384.16|12382.44|12382.44|0
1620658700000|2021-05-10 14:58:20|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|0
1620658710000|2021-05-10 14:58:30|12384.01|12384.01|12383.63|12383.63|12384.01|12384.01|12383.63|12383.63|0
1620658720000|2021-05-10 14:58:40|12383.07|12383.07|12383.44|12383.44|12383.44|12383.44|12383.07|12383.07|0
1620658730000|2021-05-10 14:58:50|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|0
1620658740000|2021-05-10 14:59:00|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|0
1620658750000|2021-05-10 14:59:10|12384|12384|12383.56|12383.56|12384|12384|12383.56|12383.56|0
1620658760000|2021-05-10 14:59:20|12384|12384|12383.55|12383.55|12384|12384|12383.55|12383.55|0
1620658770000|2021-05-10 14:59:30|12383.36|12383.36|12383.36|12383.36|12383.36|12383.36|12383.36|12383.36|0
1620658780000|2021-05-10 14:59:40|12384.67|12384.67|12383.67|12383.67|12384.98|12384.98|12383.67|12383.67|0
1620658790000|2021-05-10 14:59:50|12384.1|12384.1|12384.2|12384.2|12384.2|12384.2|12383.64|12383.64|0
1620658800000|2021-05-10 15:00:00|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|0
1620658810000|2021-05-10 15:00:10|12384.32|12384.32|12384.03|12384.03|12384.4|12384.4|12384.03|12384.03|0
1620658820000|2021-05-10 15:00:20|12384.17|12384.17|12384.61|12384.61|12384.61|12384.61|12384.17|12384.17|0
1620658830000|2021-05-10 15:00:30|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|0
1620658850000|2021-05-10 15:00:50|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|0
1620658860000|2021-05-10 15:01:00|12384.93|12384.93|12384.56|12384.56|12384.93|12384.93|12384.37|12384.37|0
1620658870000|2021-05-10 15:01:10|12383.62|12383.62|12383.49|12383.49|12383.62|12383.62|12383.49|12383.49|0
1620658890000|2021-05-10 15:01:30|12383.57|12383.57|12383.72|12383.72|12383.72|12383.72|12383.57|12383.57|0
1620658900000|2021-05-10 15:01:40|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|0
1620658910000|2021-05-10 15:01:50|12383.72|12383.72|12383.72|12383.72|12383.72|12383.72|12383.72|12383.72|0
1620658920000|2021-05-10 15:02:00|12383.9|12383.9|12385.26|12385.26|12385.26|12385.26|12383.9|12383.9|0
1620658930000|2021-05-10 15:02:10|12385.58|12385.58|12385.94|12385.94|12385.94|12385.94|12385.58|12385.58|0
1620658940000|2021-05-10 15:02:20|12386.13|12386.13|12385.62|12385.62|12386.13|12386.13|12385.62|12385.62|0
1620658950000|2021-05-10 15:02:30|12385.5|12385.5|12385.29|12385.29|12385.5|12385.5|12385.29|12385.29|0
1620658970000|2021-05-10 15:02:50|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|0
1620658980000|2021-05-10 15:03:00|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|0
1620658990000|2021-05-10 15:03:10|12385.51|12385.51|12385.92|12385.92|12385.92|12385.92|12385.51|12385.51|0
1620659000000|2021-05-10 15:03:20|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|0
1620659010000|2021-05-10 15:03:30|12385.97|12385.97|12386.13|12386.13|12386.13|12386.13|12385.97|12385.97|0
1620659020000|2021-05-10 15:03:40|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|0
1620659030000|2021-05-10 15:03:50|12386.93|12386.93|12386.77|12386.77|12386.93|12386.93|12386.77|12386.77|0
1620659060000|2021-05-10 15:04:20|12387.37|12387.37|12387.36|12387.36|12387.68|12387.68|12387.36|12387.36|0
1620659070000|2021-05-10 15:04:30|12387.22|12387.22|12387.77|12387.77|12387.77|12387.77|12387.22|12387.22|0
1620659080000|2021-05-10 15:04:40|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|0
1620659090000|2021-05-10 15:04:50|12387.54|12387.54|12387.88|12387.88|12387.88|12387.88|12387.54|12387.54|0
1620659100000|2021-05-10 15:05:00|12388.03|12388.03|12388.76|12388.76|12388.76|12388.76|12388.03|12388.03|0
1620659110000|2021-05-10 15:05:10|12388.52|12388.52|12389.07|12389.07|12389.07|12389.07|12388.52|12388.52|0
1620659120000|2021-05-10 15:05:20|12389.22|12389.22|12389.9|12389.9|12389.9|12389.9|12389.22|12389.22|0
1620659140000|2021-05-10 15:05:40|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|0
1620659150000|2021-05-10 15:05:50|12390.38|12390.38|12390.38|12390.38|12390.38|12390.38|12390.38|12390.38|0
1620659160000|2021-05-10 15:06:00|12390.56|12390.56|12390.13|12390.13|12390.56|12390.56|12390.13|12390.13|0
1620659180000|2021-05-10 15:06:20|12390.25|12390.25|12391.23|12391.23|12391.23|12391.23|12390.25|12390.25|0
1620659200000|2021-05-10 15:06:40|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|0
1620659210000|2021-05-10 15:06:50|12391.59|12391.59|12391.41|12391.41|12391.59|12391.59|12391.41|12391.41|0
1620659220000|2021-05-10 15:07:00|12391.11|12391.11|12391.11|12391.11|12391.11|12391.11|12391.11|12391.11|0
1620659230000|2021-05-10 15:07:10|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|0
1620659240000|2021-05-10 15:07:20|12390.93|12390.93|12390.93|12390.93|12390.93|12390.93|12390.93|12390.93|0
1620659250000|2021-05-10 15:07:30|12390.25|12390.25|12390.75|12390.75|12390.92|12390.92|12390.25|12390.25|0
1620659270000|2021-05-10 15:07:50|12390.52|12390.52|12390.71|12390.71|12390.71|12390.71|12390.52|12390.52|0
1620659280000|2021-05-10 15:08:00|12390.85|12390.85|12390.62|12390.62|12390.85|12390.85|12390.62|12390.62|0
1620659290000|2021-05-10 15:08:10|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|0
1620659310000|2021-05-10 15:08:30|12390.92|12390.92|12390.92|12390.92|12390.92|12390.92|12390.92|12390.92|0
1620659320000|2021-05-10 15:08:40|12391.07|12391.07|12390.75|12390.75|12391.57|12391.57|12390.75|12390.75|0
1620659330000|2021-05-10 15:08:50|12390.48|12390.48|12390.15|12390.15|12390.48|12390.48|12390.15|12390.15|0
1620659340000|2021-05-10 15:09:00|12389.71|12389.71|12390.24|12390.24|12390.24|12390.24|12389.71|12389.71|0
1620659350000|2021-05-10 15:09:10|12390.38|12390.38|12390.58|12390.58|12390.58|12390.58|12390.38|12390.38|0
1620659360000|2021-05-10 15:09:20|12390.27|12390.27|12389.78|12389.78|12390.59|12390.59|12389.78|12389.78|0
1620659370000|2021-05-10 15:09:30|12389.93|12389.93|12389.46|12389.46|12389.93|12389.93|12389.46|12389.46|0
1620659380000|2021-05-10 15:09:40|12389.17|12389.17|12388.73|12388.73|12389.17|12389.17|12388.73|12388.73|0
1620659400000|2021-05-10 15:10:00|12388.84|12388.84|12388.73|12388.73|12388.84|12388.84|12388.73|12388.73|0
1620659410000|2021-05-10 15:10:10|12388.65|12388.65|12388.79|12388.79|12388.79|12388.79|12388.65|12388.65|0
1620659420000|2021-05-10 15:10:20|12389.11|12389.11|12390.05|12390.05|12390.05|12390.05|12389.11|12389.11|0
1620659430000|2021-05-10 15:10:30|12390.24|12390.24|12390.24|12390.24|12390.24|12390.24|12390.24|12390.24|0
1620659440000|2021-05-10 15:10:40|12390.46|12390.46|12391.18|12391.18|12391.18|12391.18|12390.46|12390.46|0
1620659450000|2021-05-10 15:10:50|12391.64|12391.64|12391.8|12391.8|12391.8|12391.8|12391.42|12391.42|0
1620659460000|2021-05-10 15:11:00|12392.09|12392.09|12392.24|12392.24|12392.24|12392.24|12392.09|12392.09|0
1620659470000|2021-05-10 15:11:10|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|0
1620659480000|2021-05-10 15:11:20|12391.93|12391.93|12392.05|12392.05|12392.85|12392.85|12391.93|12391.93|0
1620659490000|2021-05-10 15:11:30|12392.31|12392.31|12392.33|12392.33|12392.33|12392.33|12392.25|12392.25|0
1620659500000|2021-05-10 15:11:40|12392.58|12392.58|12392.42|12392.42|12392.61|12392.61|12392.31|12392.31|0
1620659510000|2021-05-10 15:11:50|12391.62|12391.62|12391.93|12391.93|12391.93|12391.93|12391.62|12391.62|0
1620659520000|2021-05-10 15:12:00|12392.36|12392.36|12391.75|12391.75|12392.36|12392.36|12391.75|12391.75|0
1620659530000|2021-05-10 15:12:10|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|0
1620659540000|2021-05-10 15:12:20|12391.9|12391.9|12391.42|12391.42|12391.9|12391.9|12391.27|12391.27|0
1620659550000|2021-05-10 15:12:30|12391.56|12391.56|12392|12392|12392|12392|12391.56|12391.56|0
1620659560000|2021-05-10 15:12:40|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|0
1620659570000|2021-05-10 15:12:50|12392.12|12392.12|12392.93|12392.93|12392.95|12392.95|12392.12|12392.12|0
1620659580000|2021-05-10 15:13:00|12393.25|12393.25|12394.34|12394.34|12394.34|12394.34|12393.25|12393.25|0
1620659590000|2021-05-10 15:13:10|12394.63|12394.63|12395.1|12395.1|12395.1|12395.1|12394.63|12394.63|0
1620659600000|2021-05-10 15:13:20|12395.19|12395.19|12395.26|12395.26|12395.26|12395.26|12395.19|12395.19|0
1620659610000|2021-05-10 15:13:30|12394.82|12394.82|12394.72|12394.72|12395.15|12395.15|12394.72|12394.72|0
1620659630000|2021-05-10 15:13:50|12394.41|12394.41|12394.41|12394.41|12394.41|12394.41|12394.41|12394.41|0
1620659640000|2021-05-10 15:14:00|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|0
1620659660000|2021-05-10 15:14:20|12394.18|12394.18|12394.18|12394.18|12394.4|12394.4|12394.18|12394.18|0
1620659670000|2021-05-10 15:14:30|12394.64|12394.64|12394.64|12394.64|12394.64|12394.64|12394.64|12394.64|0
1620659680000|2021-05-10 15:14:40|12394.88|12394.88|12394.42|12394.42|12394.88|12394.88|12394.42|12394.42|0
1620659690000|2021-05-10 15:14:50|12394.34|12394.34|12394.22|12394.22|12394.34|12394.34|12394.22|12394.22|0
1620659700000|2021-05-10 15:15:00|12394.3|12394.3|12393.6|12393.6|12394.3|12394.3|12393.6|12393.6|0
1620659710000|2021-05-10 15:15:10|12393.28|12393.28|12390.43|12390.43|12393.28|12393.28|12389.74|12389.74|0
1620659720000|2021-05-10 15:15:20|12390.49|12390.49|12389.51|12389.51|12390.55|12390.55|12389.51|12389.51|0
1620659730000|2021-05-10 15:15:30|12389.7|12389.7|12389.7|12389.7|12389.7|12389.7|12389.7|12389.7|0
1620659740000|2021-05-10 15:15:40|12389.95|12389.95|12389.95|12389.95|12389.95|12389.95|12389.95|12389.95|0
1620659750000|2021-05-10 15:15:50|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|0
1620659760000|2021-05-10 15:16:00|12390.03|12390.03|12389.48|12389.48|12390.03|12390.03|12389.48|12389.48|0
1620659780000|2021-05-10 15:16:20|12389.01|12389.01|12388.54|12388.54|12389.01|12389.01|12388.54|12388.54|0
1620659800000|2021-05-10 15:16:40|12388.73|12388.73|12388.29|12388.29|12388.73|12388.73|12388.29|12388.29|0
1620659810000|2021-05-10 15:16:50|12387.85|12387.85|12388.65|12388.65|12388.65|12388.65|12387.85|12387.85|0
1620659820000|2021-05-10 15:17:00|12388.29|12388.29|12388.1|12388.1|12388.47|12388.47|12388.1|12388.1|0
1620659830000|2021-05-10 15:17:10|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|0
1620659840000|2021-05-10 15:17:20|12388.61|12388.61|12388.94|12388.94|12388.94|12388.94|12388.61|12388.61|0
1620659850000|2021-05-10 15:17:30|12388.77|12388.77|12388.88|12388.88|12388.99|12388.99|12388.77|12388.77|0
1620659860000|2021-05-10 15:17:40|12389.24|12389.24|12389.84|12389.84|12389.84|12389.84|12388.88|12388.88|0
1620659870000|2021-05-10 15:17:50|12389.53|12389.53|12390.47|12390.47|12390.94|12390.94|12389.53|12389.53|0
1620659880000|2021-05-10 15:18:00|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|0
1620659900000|2021-05-10 15:18:20|12390.99|12390.99|12392.18|12392.18|12392.18|12392.18|12390.99|12390.99|0
1620659910000|2021-05-10 15:18:30|12392.26|12392.26|12392.35|12392.35|12392.35|12392.35|12392.26|12392.26|0
1620659920000|2021-05-10 15:18:40|12392.82|12392.82|12393.92|12393.92|12393.92|12393.92|12392.82|12392.82|0
1620659930000|2021-05-10 15:18:50|12394.73|12394.73|12393.98|12393.98|12394.73|12394.73|12393.98|12393.98|0
1620659940000|2021-05-10 15:19:00|12393.83|12393.83|12394.37|12394.37|12394.55|12394.55|12393.83|12393.83|0
1620659950000|2021-05-10 15:19:10|12394.52|12394.52|12394.72|12394.72|12394.72|12394.72|12394.52|12394.52|0
1620659960000|2021-05-10 15:19:20|12394.57|12394.57|12394.67|12394.67|12394.67|12394.67|12394.57|12394.57|0
1620659970000|2021-05-10 15:19:30|12394.57|12394.57|12394.93|12394.93|12394.93|12394.93|12394.57|12394.57|0
1620659990000|2021-05-10 15:19:50|12395.94|12395.94|12396.45|12396.45|12396.45|12396.45|12395.63|12395.63|0
1620660000000|2021-05-10 15:20:00|12397.25|12397.25|12397.33|12397.33|12397.56|12397.56|12397.01|12397.01|0
1620660010000|2021-05-10 15:20:10|12397.48|12397.48|12397.17|12397.17|12397.53|12397.53|12396.96|12396.96|0
1620660020000|2021-05-10 15:20:20|12397.09|12397.09|12397.56|12397.56|12397.56|12397.56|12396.91|12396.91|0
1620660030000|2021-05-10 15:20:30|12397.47|12397.47|12397.83|12397.83|12397.83|12397.83|12397.47|12397.47|0
1620660040000|2021-05-10 15:20:40|12397.73|12397.73|12399.22|12399.22|12399.36|12399.36|12397.73|12397.73|0
1620660050000|2021-05-10 15:20:50|12398.9|12398.9|12398.9|12398.9|12398.9|12398.9|12398.9|12398.9|0
1620660060000|2021-05-10 15:21:00|12398.71|12398.71|12398.71|12398.71|12398.9|12398.9|12398.71|12398.71|0
1620660070000|2021-05-10 15:21:10|12398.83|12398.83|12398.63|12398.63|12398.83|12398.83|12398.63|12398.63|0
1620660080000|2021-05-10 15:21:20|12398.31|12398.31|12397.5|12397.5|12398.31|12398.31|12397.5|12397.5|0
1620660090000|2021-05-10 15:21:30|12397.26|12397.26|12398.06|12398.06|12398.06|12398.06|12397.26|12397.26|0
1620660100000|2021-05-10 15:21:40|12398.14|12398.14|12397.98|12397.98|12398.14|12398.14|12397.98|12397.98|0
1620660110000|2021-05-10 15:21:50|12397.61|12397.61|12396.3|12396.3|12397.61|12397.61|12396.3|12396.3|0
1620660120000|2021-05-10 15:22:00|12396.66|12396.66|12395.97|12395.97|12396.76|12396.76|12395.97|12395.97|0
1620660130000|2021-05-10 15:22:10|12395.61|12395.61|12396.05|12396.05|12396.05|12396.05|12395.61|12395.61|0
1620660150000|2021-05-10 15:22:30|12395.74|12395.74|12396.06|12396.06|12396.06|12396.06|12395.74|12395.74|0
1620660160000|2021-05-10 15:22:40|12396.22|12396.22|12396.26|12396.26|12396.26|12396.26|12396.06|12396.06|0
1620660170000|2021-05-10 15:22:50|12396.16|12396.16|12397.54|12397.54|12397.98|12397.98|12396.16|12396.16|0
1620660180000|2021-05-10 15:23:00|12397.66|12397.66|12398.6|12398.6|12398.6|12398.6|12397.66|12397.66|0
1620660190000|2021-05-10 15:23:10|12398.73|12398.73|12398.73|12398.73|12398.73|12398.73|12398.73|12398.73|0
1620660200000|2021-05-10 15:23:20|12398.58|12398.58|12398.82|12398.82|12398.82|12398.82|12398.35|12398.35|0
1620660210000|2021-05-10 15:23:30|12399.28|12399.28|12398.82|12398.82|12399.28|12399.28|12398.82|12398.82|0
1620660220000|2021-05-10 15:23:40|12398.76|12398.76|12398.61|12398.61|12398.76|12398.76|12398.61|12398.61|0
1620660230000|2021-05-10 15:23:50|12398.7|12398.7|12398.44|12398.44|12398.7|12398.7|12398.44|12398.44|0
1620660240000|2021-05-10 15:24:00|12398.25|12398.25|12397.39|12397.39|12398.33|12398.33|12397.39|12397.39|0
1620660250000|2021-05-10 15:24:10|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|0
1620660260000|2021-05-10 15:24:20|12397.42|12397.42|12397.39|12397.39|12397.57|12397.57|12397.39|12397.39|0
1620660270000|2021-05-10 15:24:30|12397.73|12397.73|12398.29|12398.29|12398.73|12398.73|12397.73|12397.73|0
1620660280000|2021-05-10 15:24:40|12398.62|12398.62|12398.28|12398.28|12398.62|12398.62|12398.28|12398.28|0
1620660300000|2021-05-10 15:25:00|12398.77|12398.77|12399.11|12399.11|12399.11|12399.11|12398.22|12398.22|0
1620660310000|2021-05-10 15:25:10|12399.64|12399.64|12399.41|12399.41|12400.19|12400.19|12399.2|12399.2|0
1620660320000|2021-05-10 15:25:20|12399.77|12399.77|12400.19|12400.19|12400.19|12400.19|12398.84|12398.84|0
1620660330000|2021-05-10 15:25:30|12400.08|12400.08|12400.28|12400.28|12400.98|12400.98|12400.08|12400.08|0
1620660340000|2021-05-10 15:25:40|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|0
1620660350000|2021-05-10 15:25:50|12400.13|12400.13|12400.09|12400.09|12400.13|12400.13|12400.03|12400.03|0
1620660360000|2021-05-10 15:26:00|12400.24|12400.24|12400.84|12400.84|12400.84|12400.84|12400.24|12400.24|0
1620660370000|2021-05-10 15:26:10|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|0
1620660380000|2021-05-10 15:26:20|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|0
1620660390000|2021-05-10 15:26:30|12400.89|12400.89|12400.58|12400.58|12400.89|12400.89|12400.58|12400.58|0
1620660420000|2021-05-10 15:27:00|12400.39|12400.39|12401.53|12401.53|12401.53|12401.53|12400.39|12400.39|0
1620660430000|2021-05-10 15:27:10|12401.84|12401.84|12401.49|12401.49|12401.96|12401.96|12401.49|12401.49|0
1620660440000|2021-05-10 15:27:20|12401.3|12401.3|12400.72|12400.72|12401.53|12401.53|12400.6|12400.6|0
1620660450000|2021-05-10 15:27:30|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|0
1620660470000|2021-05-10 15:27:50|12400.7|12400.7|12400.02|12400.02|12400.7|12400.7|12400.02|12400.02|0
1620660480000|2021-05-10 15:28:00|12400.51|12400.51|12400.6|12400.6|12400.6|12400.6|12399.65|12399.65|0
1620660490000|2021-05-10 15:28:10|12400.92|12400.92|12401.55|12401.55|12401.55|12401.55|12400.92|12400.92|0
1620660500000|2021-05-10 15:28:20|12401.85|12401.85|12403.15|12403.15|12403.15|12403.15|12401.85|12401.85|0
1620660510000|2021-05-10 15:28:30|12403.34|12403.34|12404.48|12404.48|12404.48|12404.48|12403.34|12403.34|0
1620660520000|2021-05-10 15:28:40|12404.92|12404.92|12404.54|12404.54|12404.92|12404.92|12404.54|12404.54|0
1620660540000|2021-05-10 15:29:00|12404.88|12404.88|12403.42|12403.42|12405.02|12405.02|12403.42|12403.42|0
1620660550000|2021-05-10 15:29:10|12403.54|12403.54|12403.81|12403.81|12403.81|12403.81|12403.22|12403.22|0
1620660560000|2021-05-10 15:29:20|12404.05|12404.05|12404.23|12404.23|12404.23|12404.23|12404.05|12404.05|0
1620660570000|2021-05-10 15:29:30|12404.7|12404.7|12405.88|12405.88|12406|12406|12404.7|12404.7|0
1620660580000|2021-05-10 15:29:40|12405.71|12405.71|12406.13|12406.13|12407.15|12407.15|12405.71|12405.71|0
1620660590000|2021-05-10 15:29:50|12405.98|12405.98|12408.68|12408.68|12409.67|12409.67|12405.32|12405.32|0
1620717300000|2021-05-11 07:15:00|12183.75|12183.75|12179.82|12179.82|12183.75|12183.75|12179.82|12179.82|0
1620717310000|2021-05-11 07:15:10|12177.34|12177.34|12169.52|12169.52|12177.53|12177.53|12169.52|12169.52|0
1620717320000|2021-05-11 07:15:20|12168.72|12168.72|12168.42|12168.42|12169.54|12169.54|12168.35|12168.35|0
1620717330000|2021-05-11 07:15:30|12167.83|12167.83|12168.27|12168.27|12168.7|12168.7|12167.83|12167.83|0
1620717340000|2021-05-11 07:15:40|12167.9|12167.9|12167.97|12167.97|12167.97|12167.97|12167.9|12167.9|0
1620717350000|2021-05-11 07:15:50|12168.89|12168.89|12167.12|12167.12|12168.89|12168.89|12165.93|12165.93|0
1620717360000|2021-05-11 07:16:00|12167.42|12167.42|12169.3|12169.3|12169.3|12169.3|12167.42|12167.42|0
1620717370000|2021-05-11 07:16:10|12166.89|12166.89|12167.18|12167.18|12167.18|12167.18|12166.89|12166.89|0
1620717380000|2021-05-11 07:16:20|12167.5|12167.5|12164.45|12164.45|12167.5|12167.5|12164.45|12164.45|0
1620717390000|2021-05-11 07:16:30|12164.7|12164.7|12165.97|12165.97|12166.16|12166.16|12164.7|12164.7|0
1620717400000|2021-05-11 07:16:40|12166.06|12166.06|12166.43|12166.43|12166.87|12166.87|12166.06|12166.06|0
1620717410000|2021-05-11 07:16:50|12165.5|12165.5|12165.87|12165.87|12165.87|12165.87|12165.5|12165.5|0
1620717440000|2021-05-11 07:17:20|12169.08|12169.08|12175.7|12175.7|12175.7|12175.7|12169.08|12169.08|0
1620717450000|2021-05-11 07:17:30|12175.5|12175.5|12175.4|12175.4|12175.5|12175.5|12174.16|12174.16|0
1620717460000|2021-05-11 07:17:40|12175.58|12175.58|12176.5|12176.5|12176.5|12176.5|12175.58|12175.58|0
1620717470000|2021-05-11 07:17:50|12177.96|12177.96|12175.5|12175.5|12177.96|12177.96|12175.5|12175.5|0
1620717480000|2021-05-11 07:18:00|12175.14|12175.14|12172.26|12172.26|12175.14|12175.14|12172.26|12172.26|0
1620717490000|2021-05-11 07:18:10|12172.58|12172.58|12173.57|12173.57|12173.57|12173.57|12171.69|12171.69|0
1620717500000|2021-05-11 07:18:20|12173.23|12173.23|12173.33|12173.33|12174.18|12174.18|12173.23|12173.23|0
1620717510000|2021-05-11 07:18:30|12173.69|12173.69|12172.95|12172.95|12173.69|12173.69|12172.45|12172.45|0
1620717520000|2021-05-11 07:18:40|12173.59|12173.59|12172.91|12172.91|12173.71|12173.71|12172.91|12172.91|0
1620717530000|2021-05-11 07:18:50|12173.71|12173.71|12174.35|12174.35|12174.35|12174.35|12173.39|12173.39|0
1620717540000|2021-05-11 07:19:00|12174.67|12174.67|12176.86|12176.86|12176.86|12176.86|12174.67|12174.67|0
1620717550000|2021-05-11 07:19:10|12176.55|12176.55|12177.95|12177.95|12177.95|12177.95|12176.23|12176.23|0
1620717560000|2021-05-11 07:19:20|12178.59|12178.59|12178.69|12178.69|12179.65|12179.65|12178.59|12178.59|0
1620717570000|2021-05-11 07:19:30|12178.05|12178.05|12179.78|12179.78|12179.78|12179.78|12178.05|12178.05|0
1620717580000|2021-05-11 07:19:40|12180.22|12180.22|12181.36|12181.36|12181.36|12181.36|12180.22|12180.22|0
1620717590000|2021-05-11 07:19:50|12181.97|12181.97|12184.34|12184.34|12184.34|12184.34|12181.97|12181.97|0
1620717600000|2021-05-11 07:20:00|12184.03|12184.03|12184.9|12184.9|12184.9|12184.9|12183.38|12183.38|0
1620717610000|2021-05-11 07:20:10|12185.21|12185.21|12185.94|12185.94|12185.94|12185.94|12185.21|12185.21|0
1620717620000|2021-05-11 07:20:20|12186.6|12186.6|12187.25|12187.25|12187.25|12187.25|12186.6|12186.6|0
1620717630000|2021-05-11 07:20:30|12185.64|12185.64|12185.24|12185.24|12185.64|12185.64|12185.01|12185.01|0
1620717640000|2021-05-11 07:20:40|12185.01|12185.01|12185.88|12185.88|12185.88|12185.88|12185.01|12185.01|0
1620717650000|2021-05-11 07:20:50|12185.44|12185.44|12185.62|12185.62|12185.62|12185.62|12185.01|12185.01|0
1620717660000|2021-05-11 07:21:00|12184.73|12184.73|12186.15|12186.15|12187.89|12187.89|12184.3|12184.3|0
1620717670000|2021-05-11 07:21:10|12184.55|12184.55|12185.02|12185.02|12185.02|12185.02|12184.55|12184.55|0
1620717680000|2021-05-11 07:21:20|12185.46|12185.46|12186.15|12186.15|12186.4|12186.4|12185.46|12185.46|0
1620717690000|2021-05-11 07:21:30|12187.03|12187.03|12186.57|12186.57|12187.11|12187.11|12186.24|12186.24|0
1620717700000|2021-05-11 07:21:40|12186.33|12186.33|12187.84|12187.84|12187.84|12187.84|12186.33|12186.33|0
1620717710000|2021-05-11 07:21:50|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|0
1620717720000|2021-05-11 07:22:00|12188.45|12188.45|12186.74|12186.74|12188.57|12188.57|12186.74|12186.74|0
1620717730000|2021-05-11 07:22:10|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|0
1620717740000|2021-05-11 07:22:20|12187.06|12187.06|12188.45|12188.45|12188.45|12188.45|12187.06|12187.06|0
1620717750000|2021-05-11 07:22:30|12188.9|12188.9|12186.71|12186.71|12188.9|12188.9|12186.71|12186.71|0
1620717760000|2021-05-11 07:22:40|12185.9|12185.9|12184.03|12184.03|12185.9|12185.9|12184.03|12184.03|0
1620717770000|2021-05-11 07:22:50|12185.34|12185.34|12185.18|12185.18|12185.34|12185.34|12185.02|12185.02|0
1620717780000|2021-05-11 07:23:00|12184.81|12184.81|12184.03|12184.03|12184.86|12184.86|12184.03|12184.03|0
1620717790000|2021-05-11 07:23:10|12183.11|12183.11|12178.98|12178.98|12183.11|12183.11|12178.98|12178.98|0
1620717800000|2021-05-11 07:23:20|12178.64|12178.64|12178.2|12178.2|12178.64|12178.64|12178.2|12178.2|0
1620717810000|2021-05-11 07:23:30|12178.64|12178.64|12181.21|12181.21|12181.21|12181.21|12178.64|12178.64|0
1620717820000|2021-05-11 07:23:40|12180.65|12180.65|12179.84|12179.84|12180.65|12180.65|12179.84|12179.84|0
1620717830000|2021-05-11 07:23:50|12179.52|12179.52|12179.15|12179.15|12179.52|12179.52|12179.06|12179.06|0
1620717840000|2021-05-11 07:24:00|12178.26|12178.26|12179.42|12179.42|12179.42|12179.42|12178.26|12178.26|0
1620717850000|2021-05-11 07:24:10|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|0
1620717860000|2021-05-11 07:24:20|12179.54|12179.54|12178.53|12178.53|12179.54|12179.54|12178.53|12178.53|0
1620717870000|2021-05-11 07:24:30|12179.49|12179.49|12179.81|12179.81|12179.85|12179.85|12179.49|12179.49|0
1620717880000|2021-05-11 07:24:40|12181.26|12181.26|12181.19|12181.19|12181.33|12181.33|12180.02|12180.02|0
1620717890000|2021-05-11 07:24:50|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|0
1620717900000|2021-05-11 07:25:00|12181.74|12181.74|12181.84|12181.84|12182.21|12182.21|12181.74|12181.74|0
1620717910000|2021-05-11 07:25:10|12182.26|12182.26|12181.39|12181.39|12182.33|12182.33|12181.39|12181.39|0
1620717920000|2021-05-11 07:25:20|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|0
1620717930000|2021-05-11 07:25:30|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|0
1620717940000|2021-05-11 07:25:40|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|0
1620717950000|2021-05-11 07:25:50|12180.02|12180.02|12180.02|12180.02|12180.46|12180.46|12179.12|12179.12|0
1620717960000|2021-05-11 07:26:00|12179.7|12179.7|12179.7|12179.7|12179.7|12179.7|12179.7|12179.7|0
1620717970000|2021-05-11 07:26:10|12179.26|12179.26|12177.59|12177.59|12179.26|12179.26|12177.48|12177.48|0
1620717980000|2021-05-11 07:26:20|12178.22|12178.22|12177.78|12177.78|12178.22|12178.22|12177.78|12177.78|0
1620717990000|2021-05-11 07:26:30|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|0
1620718000000|2021-05-11 07:26:40|12177.81|12177.81|12178.76|12178.76|12178.76|12178.76|12177.81|12177.81|0
1620718010000|2021-05-11 07:26:50|12178.88|12178.88|12180.2|12180.2|12180.2|12180.2|12178.88|12178.88|0
1620718020000|2021-05-11 07:27:00|12178.88|12178.88|12178.71|12178.71|12179.03|12179.03|12178.59|12178.59|0
1620718030000|2021-05-11 07:27:10|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|0
1620718040000|2021-05-11 07:27:20|12177.76|12177.76|12177.76|12177.76|12177.76|12177.76|12177.76|12177.76|0
1620718050000|2021-05-11 07:27:30|12177.64|12177.64|12176.74|12176.74|12178.07|12178.07|12176.74|12176.74|0
1620718060000|2021-05-11 07:27:40|12176.07|12176.07|12176.99|12176.99|12176.99|12176.99|12176.07|12176.07|0
1620718070000|2021-05-11 07:27:50|12176.87|12176.87|12177.07|12177.07|12177.07|12177.07|12176.87|12176.87|0
1620718080000|2021-05-11 07:28:00|12177.39|12177.39|12176.06|12176.06|12177.39|12177.39|12176.06|12176.06|0
1620718100000|2021-05-11 07:28:20|12176.38|12176.38|12177.46|12177.46|12177.46|12177.46|12176.38|12176.38|0
1620718110000|2021-05-11 07:28:30|12177.91|12177.91|12179.12|12179.12|12179.12|12179.12|12177.91|12177.91|0
1620718120000|2021-05-11 07:28:40|12180.21|12180.21|12181.43|12181.43|12182.13|12182.13|12179.84|12179.84|0
1620718130000|2021-05-11 07:28:50|12181.75|12181.75|12180.83|12180.83|12181.92|12181.92|12180.83|12180.83|0
1620718140000|2021-05-11 07:29:00|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|0
1620718150000|2021-05-11 07:29:10|12179.66|12179.66|12180.56|12180.56|12180.56|12180.56|12178.05|12178.05|0
1620718160000|2021-05-11 07:29:20|12181|12181|12180.68|12180.68|12181|12181|12180.68|12180.68|0
1620718190000|2021-05-11 07:29:50|12179.87|12179.87|12178.79|12178.79|12179.87|12179.87|12178.79|12178.79|0
1620718200000|2021-05-11 07:30:00|12179.23|12179.23|12177.94|12177.94|12179.23|12179.23|12177.94|12177.94|0
1620718220000|2021-05-11 07:30:20|12177.14|12177.14|12174.81|12174.81|12177.14|12177.14|12174.36|12174.36|0
1620718230000|2021-05-11 07:30:30|12174.59|12174.59|12174.42|12174.42|12174.59|12174.59|12174.26|12174.26|0
1620718240000|2021-05-11 07:30:40|12174.24|12174.24|12173.73|12173.73|12174.24|12174.24|12173.73|12173.73|0
1620718250000|2021-05-11 07:30:50|12174.61|12174.61|12174.17|12174.17|12174.61|12174.61|12174.17|12174.17|0
1620718260000|2021-05-11 07:31:00|12173.87|12173.87|12172.99|12172.99|12173.87|12173.87|12172.99|12172.99|0
1620718270000|2021-05-11 07:31:10|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|0
1620718280000|2021-05-11 07:31:20|12172.95|12172.95|12169.25|12169.25|12173.19|12173.19|12169.25|12169.25|0
1620718290000|2021-05-11 07:31:30|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|0
1620718300000|2021-05-11 07:31:40|12168.69|12168.69|12167.76|12167.76|12168.69|12168.69|12167.76|12167.76|0
1620718310000|2021-05-11 07:31:50|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|0
1620718330000|2021-05-11 07:32:10|12168.33|12168.33|12166.34|12166.34|12168.33|12168.33|12166.34|12166.34|0
1620718350000|2021-05-11 07:32:30|12166.11|12166.11|12165.71|12165.71|12166.11|12166.11|12165.71|12165.71|0
1620718360000|2021-05-11 07:32:40|12166.27|12166.27|12166.27|12166.27|12166.27|12166.27|12166.27|12166.27|0
1620718380000|2021-05-11 07:33:00|12165.83|12165.83|12165.49|12165.49|12165.83|12165.83|12165.49|12165.49|0
1620718390000|2021-05-11 07:33:10|12165.04|12165.04|12163.93|12163.93|12165.04|12165.04|12163.93|12163.93|0
1620718410000|2021-05-11 07:33:30|12164.4|12164.4|12164.4|12164.4|12164.4|12164.4|12164.4|12164.4|0
1620718420000|2021-05-11 07:33:40|12163.87|12163.87|12162.93|12162.93|12163.87|12163.87|12162.2|12162.2|0
1620718430000|2021-05-11 07:33:50|12163.4|12163.4|12164.67|12164.67|12164.67|12164.67|12163.4|12163.4|0
1620718440000|2021-05-11 07:34:00|12164.61|12164.61|12164.35|12164.35|12164.61|12164.61|12163.95|12163.95|0
1620718450000|2021-05-11 07:34:10|12164.16|12164.16|12164.64|12164.64|12164.64|12164.64|12163.75|12163.75|0
1620718460000|2021-05-11 07:34:20|12163.69|12163.69|12162.31|12162.31|12164.01|12164.01|12162.31|12162.31|0
1620718470000|2021-05-11 07:34:30|12161.95|12161.95|12162.42|12162.42|12162.42|12162.42|12161.95|12161.95|0
1620718490000|2021-05-11 07:34:50|12162.3|12162.3|12162.03|12162.03|12163.1|12163.1|12162.03|12162.03|0
1620718500000|2021-05-11 07:35:00|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|0
1620718510000|2021-05-11 07:35:10|12162.01|12162.01|12162.67|12162.67|12162.67|12162.67|12162.01|12162.01|0
1620718520000|2021-05-11 07:35:20|12161.99|12161.99|12161.48|12161.48|12161.99|12161.99|12161.48|12161.48|0
1620718530000|2021-05-11 07:35:30|12161.29|12161.29|12162.18|12162.18|12162.18|12162.18|12161.29|12161.29|0
1620718540000|2021-05-11 07:35:40|12163.06|12163.06|12164.41|12164.41|12164.41|12164.41|12163.06|12163.06|0
1620718550000|2021-05-11 07:35:50|12164.53|12164.53|12165.25|12165.25|12165.41|12165.41|12164.17|12164.17|0
1620718560000|2021-05-11 07:36:00|12165.98|12165.98|12166.34|12166.34|12166.34|12166.34|12165.54|12165.54|0
1620718570000|2021-05-11 07:36:10|12168.88|12168.88|12168.88|12168.88|12168.88|12168.88|12168.88|12168.88|0
1620718580000|2021-05-11 07:36:20|12168.15|12168.15|12171.3|12171.3|12171.3|12171.3|12168.15|12168.15|0
1620718590000|2021-05-11 07:36:30|12170.98|12170.98|12171.35|12171.35|12171.54|12171.54|12170.91|12170.91|0
1620718610000|2021-05-11 07:36:50|12170.91|12170.91|12169.96|12169.96|12170.91|12170.91|12169.96|12169.96|0
1620718620000|2021-05-11 07:37:00|12170.21|12170.21|12170.21|12170.21|12170.21|12170.21|12170.21|12170.21|0
1620718630000|2021-05-11 07:37:10|12170.52|12170.52|12169.72|12169.72|12170.52|12170.52|12169.72|12169.72|0
1620718640000|2021-05-11 07:37:20|12169.87|12169.87|12170.6|12170.6|12170.6|12170.6|12169.87|12169.87|0
1620718650000|2021-05-11 07:37:30|12170.96|12170.96|12170.52|12170.52|12170.96|12170.96|12170.52|12170.52|0
1620718670000|2021-05-11 07:37:50|12170.84|12170.84|12167.52|12167.52|12170.84|12170.84|12167.52|12167.52|0
1620718680000|2021-05-11 07:38:00|12165.92|12165.92|12166.51|12166.51|12166.51|12166.51|12165.92|12165.92|0
1620718690000|2021-05-11 07:38:10|12166.15|12166.15|12164.71|12164.71|12166.15|12166.15|12164.71|12164.71|0
1620718700000|2021-05-11 07:38:20|12165.03|12165.03|12165.51|12165.51|12165.51|12165.51|12164.71|12164.71|0
1620718710000|2021-05-11 07:38:30|12166.47|12166.47|12166.47|12166.47|12166.47|12166.47|12166.47|12166.47|0
1620718720000|2021-05-11 07:38:40|12166.15|12166.15|12167.76|12167.76|12168.2|12168.2|12166.15|12166.15|0
1620718730000|2021-05-11 07:38:50|12166.96|12166.96|12166.96|12166.96|12166.96|12166.96|12166.96|12166.96|0
1620718750000|2021-05-11 07:39:10|12166.87|12166.87|12166.79|12166.79|12166.87|12166.87|12166.79|12166.79|0
1620718760000|2021-05-11 07:39:20|12167.51|12167.51|12167.51|12167.51|12167.51|12167.51|12167.51|12167.51|0
1620718770000|2021-05-11 07:39:30|12166.79|12166.79|12166.43|12166.43|12166.79|12166.79|12166.43|12166.43|0
1620718780000|2021-05-11 07:39:40|12166.86|12166.86|12167.28|12167.28|12167.28|12167.28|12166.86|12166.86|0
1620718790000|2021-05-11 07:39:50|12167.92|12167.92|12168.36|12168.36|12168.36|12168.36|12167.92|12167.92|0
1620718800000|2021-05-11 07:40:00|12168.19|12168.19|12166.8|12166.8|12168.19|12168.19|12166.8|12166.8|0
1620718810000|2021-05-11 07:40:10|12166.48|12166.48|12163.59|12163.59|12166.48|12166.48|12163.59|12163.59|0
1620718820000|2021-05-11 07:40:20|12163.91|12163.91|12163.02|12163.02|12163.91|12163.91|12162.83|12162.83|0
1620718830000|2021-05-11 07:40:30|12162.8|12162.8|12164.29|12164.29|12164.61|12164.61|12162.8|12162.8|0
1620718840000|2021-05-11 07:40:40|12163.4|12163.4|12163.18|12163.18|12163.4|12163.4|12162.96|12162.96|0
1620718850000|2021-05-11 07:40:50|12163.06|12163.06|12163.06|12163.06|12163.06|12163.06|12162.72|12162.72|0
1620718860000|2021-05-11 07:41:00|12162.89|12162.89|12161.03|12161.03|12163.06|12163.06|12161.03|12161.03|0
1620718870000|2021-05-11 07:41:10|12159.57|12159.57|12161.05|12161.05|12161.05|12161.05|12159.13|12159.13|0
1620718880000|2021-05-11 07:41:20|12160.09|12160.09|12160.1|12160.1|12160.45|12160.45|12160.09|12160.09|0
1620718890000|2021-05-11 07:41:30|12159.72|12159.72|12160.19|12160.19|12160.44|12160.44|12159.16|12159.16|0
1620718900000|2021-05-11 07:41:40|12160.02|12160.02|12159.89|12159.89|12160.02|12160.02|12158.61|12158.61|0
1620718910000|2021-05-11 07:41:50|12159.13|12159.13|12159.81|12159.81|12159.81|12159.81|12158.49|12158.49|0
1620718920000|2021-05-11 07:42:00|12159.08|12159.08|12159.9|12159.9|12159.9|12159.9|12159.08|12159.08|0
1620718930000|2021-05-11 07:42:10|12160.4|12160.4|12160.02|12160.02|12160.4|12160.4|12159.84|12159.84|0
1620718940000|2021-05-11 07:42:20|12159.66|12159.66|12155.28|12155.28|12159.66|12159.66|12154.92|12154.92|0
1620718950000|2021-05-11 07:42:30|12154.65|12154.65|12153.33|12153.33|12154.65|12154.65|12153.33|12153.33|0
1620718960000|2021-05-11 07:42:40|12153.09|12153.09|12152.13|12152.13|12153.09|12153.09|12151.91|12151.91|0
1620718970000|2021-05-11 07:42:50|12151.25|12151.25|12149.63|12149.63|12151.25|12151.25|12149.63|12149.63|0
1620718980000|2021-05-11 07:43:00|12149.48|12149.48|12149.51|12149.51|12149.63|12149.63|12149.19|12149.19|0
1620718990000|2021-05-11 07:43:10|12149.18|12149.18|12149.47|12149.47|12149.47|12149.47|12148.74|12148.74|0
1620719000000|2021-05-11 07:43:20|12149.91|12149.91|12149.15|12149.15|12149.91|12149.91|12149.15|12149.15|0
1620719010000|2021-05-11 07:43:30|12149.59|12149.59|12150.03|12150.03|12150.03|12150.03|12149.59|12149.59|0
1620719020000|2021-05-11 07:43:40|12150.17|12150.17|12150.45|12150.45|12150.81|12150.81|12150.01|12150.01|0
1620719030000|2021-05-11 07:43:50|12150.37|12150.37|12150.05|12150.05|12150.37|12150.37|12150.05|12150.05|0
1620719040000|2021-05-11 07:44:00|12149.48|12149.48|12148.38|12148.38|12149.48|12149.48|12148.38|12148.38|0
1620719050000|2021-05-11 07:44:10|12147.93|12147.93|12147.6|12147.6|12148.44|12148.44|12147.6|12147.6|0
1620719060000|2021-05-11 07:44:20|12147.43|12147.43|12143.94|12143.94|12147.43|12147.43|12143.94|12143.94|0
1620719070000|2021-05-11 07:44:30|12143.14|12143.14|12142.34|12142.34|12143.14|12143.14|12142.34|12142.34|0
1620719080000|2021-05-11 07:44:40|12142.19|12142.19|12142.5|12142.5|12142.5|12142.5|12142.19|12142.19|0
1620719100000|2021-05-11 07:45:00|12142.65|12142.65|12140.2|12140.2|12142.65|12142.65|12140.2|12140.2|0
1620719110000|2021-05-11 07:45:10|12140.53|12140.53|12137.69|12137.69|12140.7|12140.7|12137.69|12137.69|0
1620719120000|2021-05-11 07:45:20|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|0
1620719130000|2021-05-11 07:45:30|12136.87|12136.87|12135.99|12135.99|12136.87|12136.87|12135.99|12135.99|0
1620719140000|2021-05-11 07:45:40|12135.83|12135.83|12134.68|12134.68|12135.83|12135.83|12134.68|12134.68|0
1620719150000|2021-05-11 07:45:50|12134.32|12134.32|12134.44|12134.44|12134.44|12134.44|12134.32|12134.32|0
1620719160000|2021-05-11 07:46:00|12132.83|12132.83|12132.67|12132.67|12133.03|12133.03|12132.03|12132.03|0
1620719170000|2021-05-11 07:46:10|12132.17|12132.17|12129.22|12129.22|12132.26|12132.26|12129.22|12129.22|0
1620719180000|2021-05-11 07:46:20|12128.76|12128.76|12129.49|12129.49|12129.49|12129.49|12128.76|12128.76|0
1620719190000|2021-05-11 07:46:30|12129.05|12129.05|12127.79|12127.79|12129.05|12129.05|12127.79|12127.79|0
1620719200000|2021-05-11 07:46:40|12128.43|12128.43|12128|12128|12128.88|12128.88|12128|12128|0
1620719210000|2021-05-11 07:46:50|12127.92|12127.92|12127.34|12127.34|12128.24|12128.24|12127.34|12127.34|0
1620719230000|2021-05-11 07:47:10|12126.98|12126.98|12127.1|12127.1|12127.1|12127.1|12126.98|12126.98|0
1620719240000|2021-05-11 07:47:20|12128|12128|12128.44|12128.44|12128.44|12128.44|12128|12128|0
1620719250000|2021-05-11 07:47:30|12128.25|12128.25|12128.25|12128.25|12128.25|12128.25|12128.25|12128.25|0
1620719260000|2021-05-11 07:47:40|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|0
1620719270000|2021-05-11 07:47:50|12128.14|12128.14|12127.03|12127.03|12128.14|12128.14|12127.03|12127.03|0
1620719280000|2021-05-11 07:48:00|12126.71|12126.71|12121.84|12121.84|12126.71|12126.71|12121.03|12121.03|0
1620719290000|2021-05-11 07:48:10|12121.67|12121.67|12117.81|12117.81|12121.67|12121.67|12117.32|12117.32|0
1620719300000|2021-05-11 07:48:20|12117.21|12117.21|12118.45|12118.45|12118.81|12118.81|12117.21|12117.21|0
1620719310000|2021-05-11 07:48:30|12118.6|12118.6|12118.48|12118.48|12119.24|12119.24|12118.48|12118.48|0
1620719330000|2021-05-11 07:48:50|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|0
1620719340000|2021-05-11 07:49:00|12118.32|12118.32|12120.45|12120.45|12120.92|12120.92|12118.32|12118.32|0
1620719350000|2021-05-11 07:49:10|12119.98|12119.98|12121.08|12121.08|12121.08|12121.08|12119.15|12119.15|0
1620719360000|2021-05-11 07:49:20|12121.16|12121.16|12119.35|12119.35|12121.16|12121.16|12119.35|12119.35|0
1620719370000|2021-05-11 07:49:30|12118.54|12118.54|12116.62|12116.62|12118.54|12118.54|12116.62|12116.62|0
1620719380000|2021-05-11 07:49:40|12117.42|12117.42|12119.03|12119.03|12119.03|12119.03|12117.42|12117.42|0
1620719390000|2021-05-11 07:49:50|12118.66|12118.66|12118.81|12118.81|12119.03|12119.03|12118.66|12118.66|0
1620719400000|2021-05-11 07:50:00|12118.99|12118.99|12119.04|12119.04|12119.18|12119.18|12118.74|12118.74|0
1620719410000|2021-05-11 07:50:10|12119.49|12119.49|12118.81|12118.81|12119.8|12119.8|12118.26|12118.26|0
1620719420000|2021-05-11 07:50:20|12118.96|12118.96|12121.59|12121.59|12121.59|12121.59|12118.96|12118.96|0
1620719430000|2021-05-11 07:50:30|12122.03|12122.03|12121.07|12121.07|12122.03|12122.03|12121.07|12121.07|0
1620719440000|2021-05-11 07:50:40|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|0
1620719450000|2021-05-11 07:50:50|12122.47|12122.47|12124|12124|12124|12124|12122.47|12122.47|0
1620719460000|2021-05-11 07:51:00|12125.09|12125.09|12124.32|12124.32|12125.09|12125.09|12124.32|12124.32|0
1620719470000|2021-05-11 07:51:10|12124.17|12124.17|12125.01|12125.01|12125.32|12125.32|12123.88|12123.88|0
1620719480000|2021-05-11 07:51:20|12125.44|12125.44|12126.49|12126.49|12126.49|12126.49|12125.3|12125.3|0
1620719490000|2021-05-11 07:51:30|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|0
1620719500000|2021-05-11 07:51:40|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|0
1620719510000|2021-05-11 07:51:50|12127.52|12127.52|12128.08|12128.08|12128.08|12128.08|12127.52|12127.52|0
1620719520000|2021-05-11 07:52:00|12128.55|12128.55|12129.24|12129.24|12129.24|12129.24|12128.55|12128.55|0
1620719530000|2021-05-11 07:52:10|12129.55|12129.55|12130.24|12130.24|12130.24|12130.24|12129.55|12129.55|0
1620719550000|2021-05-11 07:52:30|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|0
1620719560000|2021-05-11 07:52:40|12129.9|12129.9|12129.33|12129.33|12130.34|12130.34|12128.56|12128.56|0
1620719570000|2021-05-11 07:52:50|12130.22|12130.22|12130.22|12130.22|12130.22|12130.22|12130.22|12130.22|0
1620719590000|2021-05-11 07:53:10|12129.65|12129.65|12128.69|12128.69|12129.65|12129.65|12128.69|12128.69|0
1620719600000|2021-05-11 07:53:20|12128.43|12128.43|12127.54|12127.54|12128.43|12128.43|12127.54|12127.54|0
1620719610000|2021-05-11 07:53:30|12127.79|12127.79|12127.79|12127.79|12127.79|12127.79|12127.79|12127.79|0
1620719620000|2021-05-11 07:53:40|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1620719630000|2021-05-11 07:53:50|12128.46|12128.46|12128.96|12128.96|12128.96|12128.96|12128.23|12128.23|0
1620719650000|2021-05-11 07:54:10|12128.6|12128.6|12128.28|12128.28|12129.07|12129.07|12128.28|12128.28|0
1620719660000|2021-05-11 07:54:20|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|0
1620719670000|2021-05-11 07:54:30|12128.13|12128.13|12127.69|12127.69|12128.13|12128.13|12127.69|12127.69|0
1620719680000|2021-05-11 07:54:40|12127.25|12127.25|12128.01|12128.01|12129.44|12129.44|12127.25|12127.25|0
1620719690000|2021-05-11 07:54:50|12128.46|12128.46|12131.34|12131.34|12131.34|12131.34|12128.46|12128.46|0
1620719700000|2021-05-11 07:55:00|12131.97|12131.97|12131.53|12131.53|12131.97|12131.97|12131.53|12131.53|0
1620719710000|2021-05-11 07:55:10|12129.56|12129.56|12128.11|12128.11|12129.56|12129.56|12127.95|12127.95|0
1620719730000|2021-05-11 07:55:30|12128.67|12128.67|12129.05|12129.05|12129.05|12129.05|12128.67|12128.67|0
1620719740000|2021-05-11 07:55:40|12129.21|12129.21|12133.38|12133.38|12134.02|12134.02|12129.21|12129.21|0
1620719750000|2021-05-11 07:55:50|12133.21|12133.21|12133.3|12133.3|12133.3|12133.3|12133.21|12133.21|0
1620719760000|2021-05-11 07:56:00|12134.19|12134.19|12134.39|12134.39|12134.39|12134.39|12134.19|12134.19|0
1620719780000|2021-05-11 07:56:20|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|0
1620719790000|2021-05-11 07:56:30|12134.69|12134.69|12135.45|12135.45|12135.5|12135.5|12134.69|12134.69|0
1620719800000|2021-05-11 07:56:40|12135.77|12135.77|12138.27|12138.27|12138.39|12138.39|12135.77|12135.77|0
1620719810000|2021-05-11 07:56:50|12137.97|12137.97|12137.2|12137.2|12137.97|12137.97|12137.2|12137.2|0
1620719820000|2021-05-11 07:57:00|12139.61|12139.61|12139.88|12139.88|12139.88|12139.88|12139.43|12139.43|0
1620719830000|2021-05-11 07:57:10|12139.56|12139.56|12138.92|12138.92|12139.56|12139.56|12138.92|12138.92|0
1620719840000|2021-05-11 07:57:20|12137.48|12137.48|12137.48|12137.48|12137.48|12137.48|12137.48|12137.48|0
1620719850000|2021-05-11 07:57:30|12137.04|12137.04|12136.59|12136.59|12137.04|12137.04|12136.59|12136.59|0
1620719860000|2021-05-11 07:57:40|12136.88|12136.88|12138.18|12138.18|12138.18|12138.18|12136.88|12136.88|0
1620719870000|2021-05-11 07:57:50|12138.55|12138.55|12138.77|12138.77|12138.77|12138.77|12138.55|12138.55|0
1620719880000|2021-05-11 07:58:00|12139.24|12139.24|12140.35|12140.35|12140.79|12140.79|12139.24|12139.24|0
1620719890000|2021-05-11 07:58:10|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|0
1620719900000|2021-05-11 07:58:20|12140.53|12140.53|12143.17|12143.17|12143.17|12143.17|12140.53|12140.53|0
1620719910000|2021-05-11 07:58:30|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|0
1620719920000|2021-05-11 07:58:40|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|0
1620719930000|2021-05-11 07:58:50|12144.13|12144.13|12143.99|12143.99|12144.79|12144.79|12143.99|12143.99|0
1620719950000|2021-05-11 07:59:10|12143.87|12143.87|12144.83|12144.83|12144.83|12144.83|12143.87|12143.87|0
1620719960000|2021-05-11 07:59:20|12145.27|12145.27|12147.18|12147.18|12147.61|12147.61|12145.27|12145.27|0
1620719970000|2021-05-11 07:59:30|12146.73|12146.73|12149.24|12149.24|12149.24|12149.24|12146.73|12146.73|0
1620719980000|2021-05-11 07:59:40|12149.88|12149.88|12151.92|12151.92|12152.07|12152.07|12149.56|12149.56|0
1620719990000|2021-05-11 07:59:50|12152.36|12152.36|12152.54|12152.54|12152.54|12152.54|12151.75|12151.75|0
1620720000000|2021-05-11 08:00:00|12152.64|12152.64|12152.3|12152.3|12153|12153|12152.27|12152.27|0
1620720010000|2021-05-11 08:00:10|12152.49|12152.49|12151.36|12151.36|12152.49|12152.49|12151.17|12151.17|0
1620720020000|2021-05-11 08:00:20|12151.7|12151.7|12150.03|12150.03|12152.27|12152.27|12150.03|12150.03|0
1620720030000|2021-05-11 08:00:30|12149.84|12149.84|12149.84|12149.84|12150.2|12150.2|12149.04|12149.04|0
1620720040000|2021-05-11 08:00:40|12150.64|12150.64|12150.64|12150.64|12150.64|12150.64|12150.64|12150.64|0
1620720060000|2021-05-11 08:01:00|12149.65|12149.65|12148.67|12148.67|12149.77|12149.77|12148.67|12148.67|0
1620720070000|2021-05-11 08:01:10|12149.03|12149.03|12148.74|12148.74|12149.37|12149.37|12148.74|12148.74|0
1620720080000|2021-05-11 08:01:20|12147|12147|12144.81|12144.81|12147|12147|12144.81|12144.81|0
1620720090000|2021-05-11 08:01:30|12144.36|12144.36|12144.04|12144.04|12144.36|12144.36|12143.88|12143.88|0
1620720110000|2021-05-11 08:01:50|12143.98|12143.98|12143.86|12143.86|12143.98|12143.98|12143.86|12143.86|0
1620720120000|2021-05-11 08:02:00|12144.22|12144.22|12144.54|12144.54|12144.54|12144.54|12144.22|12144.22|0
1620720130000|2021-05-11 08:02:10|12144.22|12144.22|12140.39|12140.39|12144.66|12144.66|12140.39|12140.39|0
1620720140000|2021-05-11 08:02:20|12140.06|12140.06|12141.15|12141.15|12141.15|12141.15|12140.06|12140.06|0
1620720150000|2021-05-11 08:02:30|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|0
1620720160000|2021-05-11 08:02:40|12140.59|12140.59|12140.27|12140.27|12140.59|12140.59|12140.27|12140.27|0
1620720170000|2021-05-11 08:02:50|12140.16|12140.16|12138.23|12138.23|12140.16|12140.16|12137.34|12137.34|0
1620720180000|2021-05-11 08:03:00|12137.94|12137.94|12136.72|12136.72|12137.94|12137.94|12136.72|12136.72|0
1620720200000|2021-05-11 08:03:20|12136.25|12136.25|12136.25|12136.25|12136.25|12136.25|12136.25|12136.25|0
1620720210000|2021-05-11 08:03:30|12134.79|12134.79|12128.21|12128.21|12134.79|12134.79|12128.18|12128.18|0
1620720220000|2021-05-11 08:03:40|12128.04|12128.04|12129.31|12129.31|12129.31|12129.31|12128.04|12128.04|0
1620720230000|2021-05-11 08:03:50|12129.42|12129.42|12129.17|12129.17|12129.53|12129.53|12129.17|12129.17|0
1620720240000|2021-05-11 08:04:00|12128.37|12128.37|12128.29|12128.29|12128.37|12128.37|12128.29|12128.29|0
1620720250000|2021-05-11 08:04:10|12128.13|12128.13|12127.77|12127.77|12128.13|12128.13|12127.77|12127.77|0
1620720260000|2021-05-11 08:04:20|12123.96|12123.96|12122.95|12122.95|12125.1|12125.1|12122.95|12122.95|0
1620720270000|2021-05-11 08:04:30|12122.23|12122.23|12121.73|12121.73|12122.23|12122.23|12121.73|12121.73|0
1620720280000|2021-05-11 08:04:40|12121.55|12121.55|12121.25|12121.25|12121.55|12121.55|12121.25|12121.25|0
1620720290000|2021-05-11 08:04:50|12120.61|12120.61|12113.08|12113.08|12120.61|12120.61|12113.08|12113.08|0
1620720300000|2021-05-11 08:05:00|12113.53|12113.53|12112.8|12112.8|12113.53|12113.53|12112.8|12112.8|0
1620720310000|2021-05-11 08:05:10|12112.46|12112.46|12110.9|12110.9|12112.46|12112.46|12110.9|12110.9|0
1620720320000|2021-05-11 08:05:20|12110.63|12110.63|12107.92|12107.92|12110.63|12110.63|12107.92|12107.92|0
1620720330000|2021-05-11 08:05:30|12106.83|12106.83|12106.43|12106.43|12106.83|12106.83|12106|12106|0
1620720340000|2021-05-11 08:05:40|12106.05|12106.05|12104.77|12104.77|12106.49|12106.49|12104.77|12104.77|0
1620720350000|2021-05-11 08:05:50|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|0
1620720360000|2021-05-11 08:06:00|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|0
1620720370000|2021-05-11 08:06:10|12103.25|12103.25|12107.39|12107.39|12107.56|12107.56|12103.25|12103.25|0
1620720380000|2021-05-11 08:06:20|12107.28|12107.28|12109.56|12109.56|12109.56|12109.56|12106.64|12106.64|0
1620720390000|2021-05-11 08:06:30|12109.68|12109.68|12110.28|12110.28|12110.48|12110.48|12109.56|12109.56|0
1620720400000|2021-05-11 08:06:40|12110.92|12110.92|12110.55|12110.55|12111.25|12111.25|12110.28|12110.28|0
1620720420000|2021-05-11 08:07:00|12110.11|12110.11|12110.43|12110.43|12110.43|12110.43|12109.68|12109.68|0
1620720430000|2021-05-11 08:07:10|12111.31|12111.31|12111.51|12111.51|12111.51|12111.51|12110.75|12110.75|0
1620720440000|2021-05-11 08:07:20|12111.19|12111.19|12111.56|12111.56|12111.56|12111.56|12111.19|12111.19|0
1620720450000|2021-05-11 08:07:30|12111.93|12111.93|12111.82|12111.82|12111.93|12111.93|12111.82|12111.82|0
1620720470000|2021-05-11 08:07:50|12112.45|12112.45|12111.53|12111.53|12112.45|12112.45|12111.53|12111.53|0
1620720480000|2021-05-11 08:08:00|12110.65|12110.65|12110.21|12110.21|12110.65|12110.65|12110.21|12110.21|0
1620720490000|2021-05-11 08:08:10|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|0
1620720500000|2021-05-11 08:08:20|12110.65|12110.65|12110.72|12110.72|12110.87|12110.87|12110.65|12110.65|0
1620720510000|2021-05-11 08:08:30|12112.04|12112.04|12112.47|12112.47|12112.92|12112.92|12111.67|12111.67|0
1620720520000|2021-05-11 08:08:40|12113.15|12113.15|12113.48|12113.48|12113.48|12113.48|12113.15|12113.15|0
1620720530000|2021-05-11 08:08:50|12114.42|12114.42|12113.11|12113.11|12114.42|12114.42|12113.11|12113.11|0
1620720540000|2021-05-11 08:09:00|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|0
1620720550000|2021-05-11 08:09:10|12113.58|12113.58|12114.38|12114.38|12114.38|12114.38|12113.58|12113.58|0
1620720570000|2021-05-11 08:09:30|12115.18|12115.18|12115.18|12115.18|12115.18|12115.18|12115.18|12115.18|0
1620720580000|2021-05-11 08:09:40|12115.5|12115.5|12116.23|12116.23|12116.23|12116.23|12115.5|12115.5|0
1620720590000|2021-05-11 08:09:50|12116.87|12116.87|12116.87|12116.87|12116.87|12116.87|12116.87|12116.87|0
1620720600000|2021-05-11 08:10:00|12117.34|12117.34|12120.56|12120.56|12120.81|12120.81|12117.34|12117.34|0
1620720620000|2021-05-11 08:10:20|12119.76|12119.76|12119.76|12119.76|12119.76|12119.76|12119.76|12119.76|0
1620720630000|2021-05-11 08:10:30|12120.21|12120.21|12119.48|12119.48|12120.21|12120.21|12119.48|12119.48|0
1620720640000|2021-05-11 08:10:40|12119.8|12119.8|12115.65|12115.65|12120.19|12120.19|12115.65|12115.65|0
1620720650000|2021-05-11 08:10:50|12115.49|12115.49|12116.36|12116.36|12116.36|12116.36|12115.49|12115.49|0
1620720660000|2021-05-11 08:11:00|12115.78|12115.78|12114.02|12114.02|12115.78|12115.78|12114.02|12114.02|0
1620720670000|2021-05-11 08:11:10|12113.66|12113.66|12114.38|12114.38|12114.38|12114.38|12113.66|12113.66|0
1620720680000|2021-05-11 08:11:20|12113.92|12113.92|12113.93|12113.93|12114.72|12114.72|12113.92|12113.92|0
1620720690000|2021-05-11 08:11:30|12113.69|12113.69|12112.73|12112.73|12113.69|12113.69|12112.73|12112.73|0
1620720700000|2021-05-11 08:11:40|12113.17|12113.17|12112.73|12112.73|12113.17|12113.17|12112.73|12112.73|0
1620720710000|2021-05-11 08:11:50|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12110.66|12110.66|0
1620720720000|2021-05-11 08:12:00|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|0
1620720730000|2021-05-11 08:12:10|12111.08|12111.08|12110.84|12110.84|12111.08|12111.08|12110.64|12110.64|0
1620720750000|2021-05-11 08:12:30|12110.38|12110.38|12111.01|12111.01|12111.01|12111.01|12110.07|12110.07|0
1620720760000|2021-05-11 08:12:40|12110.54|12110.54|12109.83|12109.83|12110.54|12110.54|12109.83|12109.83|0
1620720780000|2021-05-11 08:13:00|12109.33|12109.33|12109.77|12109.77|12109.77|12109.77|12109.33|12109.33|0
1620720790000|2021-05-11 08:13:10|12109.65|12109.65|12109.28|12109.28|12109.65|12109.65|12109.28|12109.28|0
1620720800000|2021-05-11 08:13:20|12109.11|12109.11|12109.43|12109.43|12109.43|12109.43|12109.11|12109.11|0
1620720810000|2021-05-11 08:13:30|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|0
1620720820000|2021-05-11 08:13:40|12108.68|12108.68|12109.11|12109.11|12109.55|12109.55|12108.56|12108.56|0
1620720830000|2021-05-11 08:13:50|12108.75|12108.75|12106.23|12106.23|12108.75|12108.75|12105.91|12105.91|0
1620720840000|2021-05-11 08:14:00|12105.87|12105.87|12103.87|12103.87|12105.87|12105.87|12103.43|12103.43|0
1620720850000|2021-05-11 08:14:10|12104.09|12104.09|12103.29|12103.29|12104.09|12104.09|12103.29|12103.29|0
1620720860000|2021-05-11 08:14:20|12103.22|12103.22|12105.16|12105.16|12105.16|12105.16|12103.22|12103.22|0
1620720870000|2021-05-11 08:14:30|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|0
1620720890000|2021-05-11 08:14:50|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|0
1620720900000|2021-05-11 08:15:00|12104.12|12104.12|12104.84|12104.84|12104.84|12104.84|12104.12|12104.12|0
1620720910000|2021-05-11 08:15:10|12104.48|12104.48|12103.4|12103.4|12104.48|12104.48|12103.4|12103.4|0
1620720920000|2021-05-11 08:15:20|12102.96|12102.96|12098.54|12098.54|12103.13|12103.13|12098.54|12098.54|0
1620720930000|2021-05-11 08:15:30|12098.72|12098.72|12098.43|12098.43|12098.78|12098.78|12098.19|12098.19|0
1620720940000|2021-05-11 08:15:40|12097.96|12097.96|12095.85|12095.85|12097.96|12097.96|12095.85|12095.85|0
1620720950000|2021-05-11 08:15:50|12096.17|12096.17|12096.17|12096.17|12096.17|12096.17|12096.17|12096.17|0
1620720960000|2021-05-11 08:16:00|12096.49|12096.49|12095.61|12095.61|12096.49|12096.49|12095.61|12095.61|0
1620720970000|2021-05-11 08:16:10|12095.79|12095.79|12095.6|12095.6|12095.92|12095.92|12095.6|12095.6|0
1620720980000|2021-05-11 08:16:20|12095.43|12095.43|12095.6|12095.6|12095.6|12095.6|12095.43|12095.43|0
1620720990000|2021-05-11 08:16:30|12095.98|12095.98|12100.45|12100.45|12100.45|12100.45|12095.37|12095.37|0
1620721000000|2021-05-11 08:16:40|12099.72|12099.72|12099.58|12099.58|12099.72|12099.72|12099.58|12099.58|0
1620721010000|2021-05-11 08:16:50|12099.11|12099.11|12098.74|12098.74|12099.11|12099.11|12098.31|12098.31|0
1620721020000|2021-05-11 08:17:00|12098.58|12098.58|12098.41|12098.41|12098.58|12098.58|12098.41|12098.41|0
1620721030000|2021-05-11 08:17:10|12097.97|12097.97|12095.58|12095.58|12097.97|12097.97|12095.08|12095.08|0
1620721040000|2021-05-11 08:17:20|12095.74|12095.74|12096.81|12096.81|12096.81|12096.81|12095.74|12095.74|0
1620721050000|2021-05-11 08:17:30|12097.25|12097.25|12096.75|12096.75|12097.25|12097.25|12096.75|12096.75|0
1620721060000|2021-05-11 08:17:40|12097.05|12097.05|12092.15|12092.15|12097.05|12097.05|12092.15|12092.15|0
1620721080000|2021-05-11 08:18:00|12091.85|12091.85|12091.51|12091.51|12091.85|12091.85|12090.76|12090.76|0
1620721090000|2021-05-11 08:18:10|12091.87|12091.87|12091.87|12091.87|12091.87|12091.87|12091.87|12091.87|0
1620721100000|2021-05-11 08:18:20|12091.57|12091.57|12089.57|12089.57|12092.01|12092.01|12089.57|12089.57|0
1620721120000|2021-05-11 08:18:40|12089.13|12089.13|12088.21|12088.21|12089.13|12089.13|12088.21|12088.21|0
1620721140000|2021-05-11 08:19:00|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|0
1620721150000|2021-05-11 08:19:10|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|0
1620721160000|2021-05-11 08:19:20|12090.15|12090.15|12089.82|12089.82|12090.15|12090.15|12089.82|12089.82|0
1620721170000|2021-05-11 08:19:30|12090.13|12090.13|12089.69|12089.69|12090.13|12090.13|12089.69|12089.69|0
1620721180000|2021-05-11 08:19:40|12089.84|12089.84|12089.84|12089.84|12089.84|12089.84|12089.84|12089.84|0
1620721190000|2021-05-11 08:19:50|12090.45|12090.45|12094.33|12094.33|12094.33|12094.33|12090.45|12090.45|0
1620721200000|2021-05-11 08:20:00|12094.4|12094.4|12094.5|12094.5|12094.72|12094.72|12094.4|12094.4|0
1620721210000|2021-05-11 08:20:10|12093.83|12093.83|12093.63|12093.63|12093.94|12093.94|12093.63|12093.63|0
1620721220000|2021-05-11 08:20:20|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|0
1620721230000|2021-05-11 08:20:30|12092.39|12092.39|12091.52|12091.52|12092.39|12092.39|12091.52|12091.52|0
1620721240000|2021-05-11 08:20:40|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|0
1620721260000|2021-05-11 08:21:00|12091.64|12091.64|12092.44|12092.44|12092.44|12092.44|12091.64|12091.64|0
1620721270000|2021-05-11 08:21:10|12092.61|12092.61|12092.61|12092.61|12092.61|12092.61|12092.61|12092.61|0
1620721280000|2021-05-11 08:21:20|12092.86|12092.86|12092.98|12092.98|12093.18|12093.18|12092.22|12092.22|0
1620721290000|2021-05-11 08:21:30|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|0
1620721300000|2021-05-11 08:21:40|12093.49|12093.49|12093.49|12093.49|12093.49|12093.49|12093.49|12093.49|0
1620721310000|2021-05-11 08:21:50|12093.81|12093.81|12093.81|12093.81|12093.81|12093.81|12093.81|12093.81|0
1620721320000|2021-05-11 08:22:00|12094.24|12094.24|12096.06|12096.06|12096.06|12096.06|12094.24|12094.24|0
1620721330000|2021-05-11 08:22:10|12096.86|12096.86|12097.6|12097.6|12097.6|12097.6|12096.86|12096.86|0
1620721340000|2021-05-11 08:22:20|12096.96|12096.96|12096.96|12096.96|12096.96|12096.96|12096.96|12096.96|0
1620721350000|2021-05-11 08:22:30|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|0
1620721380000|2021-05-11 08:23:00|12099.91|12099.91|12100.6|12100.6|12100.6|12100.6|12099.91|12099.91|0
1620721390000|2021-05-11 08:23:10|12100.73|12100.73|12100.31|12100.31|12100.73|12100.73|12100.31|12100.31|0
1620721400000|2021-05-11 08:23:20|12099.89|12099.89|12100.21|12100.21|12100.21|12100.21|12099.89|12099.89|0
1620721410000|2021-05-11 08:23:30|12100.4|12100.4|12100.49|12100.49|12100.49|12100.49|12100.4|12100.4|0
1620721420000|2021-05-11 08:23:40|12100.65|12100.65|12102.78|12102.78|12103.09|12103.09|12100.65|12100.65|0
1620721430000|2021-05-11 08:23:50|12102.54|12102.54|12104.37|12104.37|12104.37|12104.37|12102.54|12102.54|0
1620721450000|2021-05-11 08:24:10|12104.18|12104.18|12103.13|12103.13|12104.18|12104.18|12103.11|12103.11|0
1620721470000|2021-05-11 08:24:30|12103.4|12103.4|12101.51|12101.51|12103.4|12103.4|12101.51|12101.51|0
1620721500000|2021-05-11 08:25:00|12101.21|12101.21|12100.82|12100.82|12101.21|12101.21|12100.13|12100.13|0
1620721510000|2021-05-11 08:25:10|12099.5|12099.5|12097.3|12097.3|12099.5|12099.5|12096.85|12096.85|0
1620721540000|2021-05-11 08:25:40|12097.54|12097.54|12097.54|12097.54|12097.54|12097.54|12097.54|12097.54|0
1620721560000|2021-05-11 08:26:00|12097.07|12097.07|12096.9|12096.9|12097.37|12097.37|12096.73|12096.73|0
1620721570000|2021-05-11 08:26:10|12097.53|12097.53|12098.18|12098.18|12098.47|12098.47|12097.53|12097.53|0
1620721580000|2021-05-11 08:26:20|12097.81|12097.81|12097.81|12097.81|12097.81|12097.81|12097.81|12097.81|0
1620721600000|2021-05-11 08:26:40|12098.12|12098.12|12098.12|12098.12|12098.12|12098.12|12098.12|12098.12|0
1620721610000|2021-05-11 08:26:50|12098.92|12098.92|12098.92|12098.92|12098.92|12098.92|12098.92|12098.92|0
1620721620000|2021-05-11 08:27:00|12099.82|12099.82|12101.85|12101.85|12101.85|12101.85|12099.37|12099.37|0
1620721630000|2021-05-11 08:27:10|12101.41|12101.41|12101.82|12101.82|12102.29|12102.29|12101.41|12101.41|0
1620721650000|2021-05-11 08:27:30|12102.78|12102.78|12102.78|12102.78|12102.89|12102.89|12102.78|12102.78|0
1620721670000|2021-05-11 08:27:50|12103.1|12103.1|12103.18|12103.18|12103.18|12103.18|12103.1|12103.1|0
1620721680000|2021-05-11 08:28:00|12102.38|12102.38|12102.38|12102.38|12102.38|12102.38|12102.38|12102.38|0
1620721690000|2021-05-11 08:28:10|12102.06|12102.06|12104.28|12104.28|12104.28|12104.28|12102.06|12102.06|0
1620721700000|2021-05-11 08:28:20|12105.22|12105.22|12104.92|12104.92|12105.54|12105.54|12104.92|12104.92|0
1620721730000|2021-05-11 08:28:50|12104.48|12104.48|12106.55|12106.55|12106.55|12106.55|12104.48|12104.48|0
1620721740000|2021-05-11 08:29:00|12106.87|12106.87|12106.87|12106.87|12106.87|12106.87|12106.87|12106.87|0
1620721760000|2021-05-11 08:29:20|12107.16|12107.16|12109.49|12109.49|12109.49|12109.49|12107.16|12107.16|0
1620721770000|2021-05-11 08:29:30|12109.81|12109.81|12111.8|12111.8|12111.8|12111.8|12109.81|12109.81|0
1620721790000|2021-05-11 08:29:50|12111.44|12111.44|12111.75|12111.75|12111.75|12111.75|12111.44|12111.44|0
1620721800000|2021-05-11 08:30:00|12111|12111|12110.49|12110.49|12111.31|12111.31|12110.39|12110.39|0
1620721810000|2021-05-11 08:30:10|12110.93|12110.93|12109.98|12109.98|12110.93|12110.93|12109.98|12109.98|0
1620721820000|2021-05-11 08:30:20|12110.1|12110.1|12110.34|12110.34|12110.34|12110.34|12110.1|12110.1|0
1620721830000|2021-05-11 08:30:30|12111.07|12111.07|12110.92|12110.92|12111.07|12111.07|12110.92|12110.92|0
1620721840000|2021-05-11 08:30:40|12111|12111|12111.32|12111.32|12111.32|12111.32|12111|12111|0
1620721850000|2021-05-11 08:30:50|12111.47|12111.47|12111.47|12111.47|12111.47|12111.47|12111.47|12111.47|0
1620721860000|2021-05-11 08:31:00|12111.91|12111.91|12111.91|12111.91|12111.91|12111.91|12111.91|12111.91|0
1620721870000|2021-05-11 08:31:10|12112.35|12112.35|12111.37|12111.37|12112.35|12112.35|12111.37|12111.37|0
1620721890000|2021-05-11 08:31:30|12112.01|12112.01|12112.45|12112.45|12112.45|12112.45|12112.01|12112.01|0
1620721900000|2021-05-11 08:31:40|12112.74|12112.74|12112.82|12112.82|12112.82|12112.82|12112.74|12112.74|0
1620721910000|2021-05-11 08:31:50|12112.97|12112.97|12112.68|12112.68|12113.12|12113.12|12112.68|12112.68|0
1620721920000|2021-05-11 08:32:00|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|0
1620721930000|2021-05-11 08:32:10|12114.23|12114.23|12116.31|12116.31|12116.31|12116.31|12114.23|12114.23|0
1620721940000|2021-05-11 08:32:20|12116.79|12116.79|12117.27|12117.27|12118.59|12118.59|12116.79|12116.79|0
1620721950000|2021-05-11 08:32:30|12117.11|12117.11|12117.99|12117.99|12117.99|12117.99|12116.66|12116.66|0
1620721960000|2021-05-11 08:32:40|12118.31|12118.31|12118.22|12118.22|12119.1|12119.1|12118.22|12118.22|0
1620721970000|2021-05-11 08:32:50|12117.49|12117.49|12117.49|12117.49|12117.49|12117.49|12117.49|12117.49|0
1620721980000|2021-05-11 08:33:00|12116.86|12116.86|12112.67|12112.67|12116.95|12116.95|12112.67|12112.67|0
1620721990000|2021-05-11 08:33:10|12112.52|12112.52|12111.44|12111.44|12112.52|12112.52|12111.44|12111.44|0
1620722000000|2021-05-11 08:33:20|12111.8|12111.8|12112.6|12112.6|12112.71|12112.71|12111.8|12111.8|0
1620722010000|2021-05-11 08:33:30|12112.13|12112.13|12112.13|12112.13|12112.13|12112.13|12112.13|12112.13|0
1620722020000|2021-05-11 08:33:40|12112.04|12112.04|12112.36|12112.36|12112.36|12112.36|12112.04|12112.04|0
1620722030000|2021-05-11 08:33:50|12111.89|12111.89|12112.01|12112.01|12112.36|12112.36|12111.89|12111.89|0
1620722040000|2021-05-11 08:34:00|12111.28|12111.28|12108.7|12108.7|12111.28|12111.28|12108.7|12108.7|0
1620722050000|2021-05-11 08:34:10|12108.51|12108.51|12107.63|12107.63|12108.51|12108.51|12107.63|12107.63|0
1620722060000|2021-05-11 08:34:20|12107.19|12107.19|12104.93|12104.93|12107.19|12107.19|12104.93|12104.93|0
1620722070000|2021-05-11 08:34:30|12105.81|12105.81|12105.37|12105.37|12105.81|12105.81|12105.37|12105.37|0
1620722080000|2021-05-11 08:34:40|12104.97|12104.97|12102.19|12102.19|12105.55|12105.55|12102.19|12102.19|0
1620722100000|2021-05-11 08:35:00|12102.63|12102.63|12101.56|12101.56|12102.63|12102.63|12101.56|12101.56|0
1620722120000|2021-05-11 08:35:20|12099.28|12099.28|12098.7|12098.7|12099.6|12099.6|12098.7|12098.7|0
1620722130000|2021-05-11 08:35:30|12098.11|12098.11|12098.11|12098.11|12098.11|12098.11|12098.11|12098.11|0
1620722160000|2021-05-11 08:36:00|12098.26|12098.26|12095.43|12095.43|12098.26|12098.26|12095.43|12095.43|0
1620722170000|2021-05-11 08:36:10|12095.11|12095.11|12094.99|12094.99|12095.31|12095.31|12094.99|12094.99|0
1620722180000|2021-05-11 08:36:20|12095.13|12095.13|12095.13|12095.13|12095.13|12095.13|12095.13|12095.13|0
1620722190000|2021-05-11 08:36:30|12094.25|12094.25|12095.33|12095.33|12095.33|12095.33|12094.25|12094.25|0
1620722200000|2021-05-11 08:36:40|12093.72|12093.72|12092.91|12092.91|12093.72|12093.72|12092.91|12092.91|0
1620722210000|2021-05-11 08:36:50|12092.44|12092.44|12092.15|12092.15|12092.59|12092.59|12092.15|12092.15|0
1620722220000|2021-05-11 08:37:00|12092.3|12092.3|12093.24|12093.24|12093.24|12093.24|12092.3|12092.3|0
1620722240000|2021-05-11 08:37:20|12092.6|12092.6|12092.6|12092.6|12092.6|12092.6|12092.6|12092.6|0
1620722250000|2021-05-11 08:37:30|12092.16|12092.16|12092.61|12092.61|12092.8|12092.8|12092.16|12092.16|0
1620722260000|2021-05-11 08:37:40|12094.21|12094.21|12096.09|12096.09|12096.09|12096.09|12094.21|12094.21|0
1620722270000|2021-05-11 08:37:50|12095.77|12095.77|12096.74|12096.74|12096.89|12096.89|12095.77|12095.77|0
1620722280000|2021-05-11 08:38:00|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|0
1620722290000|2021-05-11 08:38:10|12097.62|12097.62|12099.42|12099.42|12099.42|12099.42|12097.62|12097.62|0
1620722320000|2021-05-11 08:38:40|12099.86|12099.86|12099.86|12099.86|12099.86|12099.86|12099.86|12099.86|0
1620722340000|2021-05-11 08:39:00|12100.18|12100.18|12100.25|12100.25|12100.25|12100.25|12100.05|12100.05|0
1620722350000|2021-05-11 08:39:10|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|0
1620722370000|2021-05-11 08:39:30|12099.88|12099.88|12099.88|12099.88|12099.88|12099.88|12099.88|12099.88|0
1620722380000|2021-05-11 08:39:40|12099.95|12099.95|12100.39|12100.39|12100.39|12100.39|12099.95|12099.95|0
1620722390000|2021-05-11 08:39:50|12099.75|12099.75|12100.55|12100.55|12100.55|12100.55|12099.75|12099.75|0
1620722400000|2021-05-11 08:40:00|12100.77|12100.77|12101.09|12101.09|12101.09|12101.09|12100.77|12100.77|0
1620722420000|2021-05-11 08:40:20|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|0
1620722430000|2021-05-11 08:40:30|12099.99|12099.99|12100.87|12100.87|12100.87|12100.87|12099.99|12099.99|0
1620722440000|2021-05-11 08:40:40|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|0
1620722460000|2021-05-11 08:41:00|12101.36|12101.36|12101.39|12101.39|12101.86|12101.86|12100.92|12100.92|0
1620722480000|2021-05-11 08:41:20|12102.19|12102.19|12106.12|12106.12|12106.12|12106.12|12102.19|12102.19|0
1620722490000|2021-05-11 08:41:30|12107.25|12107.25|12107.25|12107.25|12107.25|12107.25|12107.25|12107.25|0
1620722500000|2021-05-11 08:41:40|12107.47|12107.47|12108.62|12108.62|12108.62|12108.62|12107.47|12107.47|0
1620722520000|2021-05-11 08:42:00|12108.96|12108.96|12110.41|12110.41|12111.13|12111.13|12108.96|12108.96|0
1620722530000|2021-05-11 08:42:10|12110.26|12110.26|12109.62|12109.62|12110.45|12110.45|12109.62|12109.62|0
1620722550000|2021-05-11 08:42:30|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|0
1620722560000|2021-05-11 08:42:40|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|0
1620722580000|2021-05-11 08:43:00|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|0
1620722590000|2021-05-11 08:43:10|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|0
1620722600000|2021-05-11 08:43:20|12107.71|12107.71|12107.71|12107.71|12107.71|12107.71|12107.71|12107.71|0
1620722610000|2021-05-11 08:43:30|12107.34|12107.34|12107.26|12107.26|12107.66|12107.66|12107.26|12107.26|0
1620722640000|2021-05-11 08:44:00|12106.94|12106.94|12104.66|12104.66|12106.94|12106.94|12104.66|12104.66|0
1620722650000|2021-05-11 08:44:10|12105.04|12105.04|12106.31|12106.31|12106.31|12106.31|12105.04|12105.04|0
1620722670000|2021-05-11 08:44:30|12106.65|12106.65|12106.65|12106.65|12106.65|12106.65|12106.65|12106.65|0
1620722680000|2021-05-11 08:44:40|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|0
1620722690000|2021-05-11 08:44:50|12105.95|12105.95|12106.9|12106.9|12106.9|12106.9|12105.95|12105.95|0
1620722700000|2021-05-11 08:45:00|12107.37|12107.37|12107.15|12107.15|12107.37|12107.37|12106.68|12106.68|0
1620722720000|2021-05-11 08:45:20|12106.19|12106.19|12106.19|12106.19|12106.19|12106.19|12106.19|12106.19|0
1620722730000|2021-05-11 08:45:30|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|0
1620722740000|2021-05-11 08:45:40|12105.61|12105.61|12106.56|12106.56|12106.56|12106.56|12104.85|12104.85|0
1620722750000|2021-05-11 08:45:50|12107|12107|12107|12107|12107|12107|12107|12107|0
1620722760000|2021-05-11 08:46:00|12107.17|12107.17|12107.49|12107.49|12107.49|12107.49|12107.17|12107.17|0
1620722770000|2021-05-11 08:46:10|12107.93|12107.93|12107.82|12107.82|12107.93|12107.93|12107.82|12107.82|0
1620722780000|2021-05-11 08:46:20|12108.29|12108.29|12108.53|12108.53|12108.53|12108.53|12108.29|12108.29|0
1620722790000|2021-05-11 08:46:30|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|0
1620722800000|2021-05-11 08:46:40|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|0
1620722820000|2021-05-11 08:47:00|12109.02|12109.02|12109.02|12109.02|12109.02|12109.02|12109.02|12109.02|0
1620722830000|2021-05-11 08:47:10|12109.17|12109.17|12109.17|12109.17|12109.17|12109.17|12109.17|12109.17|0
1620722840000|2021-05-11 08:47:20|12109.49|12109.49|12110.37|12110.37|12110.37|12110.37|12109.49|12109.49|0
1620722850000|2021-05-11 08:47:30|12112.78|12112.78|12113.02|12113.02|12113.02|12113.02|12112.78|12112.78|0
1620722860000|2021-05-11 08:47:40|12113.17|12113.17|12112.85|12112.85|12113.17|12113.17|12112.85|12112.85|0
1620722870000|2021-05-11 08:47:50|12114.16|12114.16|12115.25|12115.25|12115.25|12115.25|12114.16|12114.16|0
1620722880000|2021-05-11 08:48:00|12116.19|12116.19|12116.49|12116.49|12116.8|12116.8|12116.19|12116.19|0
1620722900000|2021-05-11 08:48:20|12117.29|12117.29|12117.29|12117.29|12117.29|12117.29|12117.29|12117.29|0
1620722920000|2021-05-11 08:48:40|12116.41|12116.41|12116.31|12116.31|12116.41|12116.41|12116.16|12116.16|0
1620722930000|2021-05-11 08:48:50|12116.75|12116.75|12116.6|12116.6|12116.75|12116.75|12116.6|12116.6|0
1620722940000|2021-05-11 08:49:00|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|0
1620722950000|2021-05-11 08:49:10|12116.91|12116.91|12117|12117|12117|12117|12116.91|12116.91|0
1620722960000|2021-05-11 08:49:20|12117.46|12117.46|12117.46|12117.46|12117.46|12117.46|12117.46|12117.46|0
1620722970000|2021-05-11 08:49:30|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|0
1620722990000|2021-05-11 08:49:50|12118.13|12118.13|12119.44|12119.44|12119.44|12119.44|12118.13|12118.13|0
1620723000000|2021-05-11 08:50:00|12119.89|12119.89|12119.73|12119.73|12119.89|12119.89|12119.41|12119.41|0
1620723020000|2021-05-11 08:50:20|12119.89|12119.89|12120.34|12120.34|12120.34|12120.34|12119.89|12119.89|0
1620723030000|2021-05-11 08:50:30|12120.19|12120.19|12120.19|12120.19|12120.19|12120.19|12120.19|12120.19|0
1620723040000|2021-05-11 08:50:40|12119.56|12119.56|12120.19|12120.19|12120.19|12120.19|12119.56|12119.56|0
1620723050000|2021-05-11 08:50:50|12120.07|12120.07|12120.35|12120.35|12121.16|12121.16|12120.07|12120.07|0
1620723060000|2021-05-11 08:51:00|12121.75|12121.75|12119.25|12119.25|12121.75|12121.75|12118.8|12118.8|0
1620723070000|2021-05-11 08:51:10|12118.29|12118.29|12117.2|12117.2|12118.29|12118.29|12117.2|12117.2|0
1620723080000|2021-05-11 08:51:20|12116.89|12116.89|12117.14|12117.14|12117.5|12117.5|12116.89|12116.89|0
1620723090000|2021-05-11 08:51:30|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|0
1620723100000|2021-05-11 08:51:40|12117.31|12117.31|12117.49|12117.49|12117.66|12117.66|12117.31|12117.31|0
1620723110000|2021-05-11 08:51:50|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|0
1620723120000|2021-05-11 08:52:00|12117.26|12117.26|12116.57|12116.57|12117.26|12117.26|12116.57|12116.57|0
1620723130000|2021-05-11 08:52:10|12116.45|12116.45|12116.42|12116.42|12116.57|12116.57|12116.42|12116.42|0
1620723150000|2021-05-11 08:52:30|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|0
1620723170000|2021-05-11 08:52:50|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.63|12115.63|0
1620723180000|2021-05-11 08:53:00|12115.63|12115.63|12112|12112|12115.8|12115.8|12111.11|12111.11|0
1620723190000|2021-05-11 08:53:10|12111.8|12111.8|12112.5|12112.5|12112.5|12112.5|12111.8|12111.8|0
1620723200000|2021-05-11 08:53:20|12111.61|12111.61|12112.06|12112.06|12112.06|12112.06|12111.61|12111.61|0
1620723210000|2021-05-11 08:53:30|12112.24|12112.24|12112.56|12112.56|12112.56|12112.56|12112.24|12112.24|0
1620723220000|2021-05-11 08:53:40|12112.7|12112.7|12112.7|12112.7|12112.7|12112.7|12112.7|12112.7|0
1620723230000|2021-05-11 08:53:50|12113.02|12113.02|12110.93|12110.93|12113.66|12113.66|12110.93|12110.93|0
1620723240000|2021-05-11 08:54:00|12109.22|12109.22|12107.63|12107.63|12109.22|12109.22|12107.63|12107.63|0
1620723260000|2021-05-11 08:54:20|12107.82|12107.82|12106.71|12106.71|12107.82|12107.82|12106.71|12106.71|0
1620723270000|2021-05-11 08:54:30|12106.88|12106.88|12106.29|12106.29|12106.88|12106.88|12106.29|12106.29|0
1620723280000|2021-05-11 08:54:40|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|0
1620723290000|2021-05-11 08:54:50|12106.24|12106.24|12106.39|12106.39|12106.39|12106.39|12106.24|12106.24|0
1620723300000|2021-05-11 08:55:00|12106.22|12106.22|12106.06|12106.06|12106.22|12106.22|12106.06|12106.06|0
1620723310000|2021-05-11 08:55:10|12105.76|12105.76|12106.41|12106.41|12106.41|12106.41|12105.76|12105.76|0
1620723340000|2021-05-11 08:55:40|12106.02|12106.02|12103.95|12103.95|12106.02|12106.02|12103.68|12103.68|0
1620723350000|2021-05-11 08:55:50|12103.48|12103.48|12101.96|12101.96|12103.48|12103.48|12101.51|12101.51|0
1620723360000|2021-05-11 08:56:00|12102.4|12102.4|12102.09|12102.09|12102.4|12102.4|12102.09|12102.09|0
1620723370000|2021-05-11 08:56:10|12102.46|12102.46|12103.03|12103.03|12103.03|12103.03|12102.46|12102.46|0
1620723380000|2021-05-11 08:56:20|12103.18|12103.18|12105.91|12105.91|12105.91|12105.91|12103.18|12103.18|0
1620723390000|2021-05-11 08:56:30|12106.07|12106.07|12105.91|12105.91|12106.07|12106.07|12105.91|12105.91|0
1620723400000|2021-05-11 08:56:40|12105.76|12105.76|12105.71|12105.71|12105.76|12105.76|12105.47|12105.47|0
1620723410000|2021-05-11 08:56:50|12106.17|12106.17|12106.17|12106.17|12106.17|12106.17|12106.17|12106.17|0
1620723420000|2021-05-11 08:57:00|12106.02|12106.02|12105.2|12105.2|12106.02|12106.02|12105.2|12105.2|0
1620723430000|2021-05-11 08:57:10|12105.02|12105.02|12105.23|12105.23|12105.23|12105.23|12104.7|12104.7|0
1620723440000|2021-05-11 08:57:20|12106.55|12106.55|12106.44|12106.44|12107.32|12107.32|12106.44|12106.44|0
1620723450000|2021-05-11 08:57:30|12106.59|12106.59|12106.59|12106.59|12106.59|12106.59|12106.59|12106.59|0
1620723470000|2021-05-11 08:57:50|12105.71|12105.71|12105.71|12105.71|12105.71|12105.71|12105.71|12105.71|0
1620723480000|2021-05-11 08:58:00|12105.4|12105.4|12105.23|12105.23|12105.4|12105.4|12105.23|12105.23|0
1620723490000|2021-05-11 08:58:10|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|0
1620723500000|2021-05-11 08:58:20|12104.56|12104.56|12104.56|12104.56|12104.56|12104.56|12104.56|12104.56|0
1620723510000|2021-05-11 08:58:30|12105.19|12105.19|12105.19|12105.19|12105.19|12105.19|12105.19|12105.19|0
1620723520000|2021-05-11 08:58:40|12104.85|12104.85|12106.42|12106.42|12106.42|12106.42|12104.51|12104.51|0
1620723530000|2021-05-11 08:58:50|12106.86|12106.86|12107.56|12107.56|12107.56|12107.56|12106.86|12106.86|0
1620723550000|2021-05-11 08:59:10|12107.71|12107.71|12107.96|12107.96|12107.96|12107.96|12107.71|12107.71|0
1620723560000|2021-05-11 08:59:20|12108.13|12108.13|12108.13|12108.13|12108.44|12108.44|12108.13|12108.13|0
1620723570000|2021-05-11 08:59:30|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|0
1620723580000|2021-05-11 08:59:40|12108.41|12108.41|12108.88|12108.88|12108.88|12108.88|12108.41|12108.41|0
1620723590000|2021-05-11 08:59:50|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|0
1620723600000|2021-05-11 09:00:00|12109.83|12109.83|12110.57|12110.57|12110.57|12110.57|12109.83|12109.83|0
1620723610000|2021-05-11 09:00:10|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|0
1620723620000|2021-05-11 09:00:20|12111.16|12111.16|12111.53|12111.53|12111.53|12111.53|12111.16|12111.16|0
1620723630000|2021-05-11 09:00:30|12111.39|12111.39|12111.82|12111.82|12112.11|12112.11|12111.39|12111.39|0
1620723640000|2021-05-11 09:00:40|12112.26|12112.26|12112.26|12112.26|12112.26|12112.26|12112.26|12112.26|0
1620723650000|2021-05-11 09:00:50|12112.71|12112.71|12115.06|12115.06|12115.06|12115.06|12112.71|12112.71|0
1620723660000|2021-05-11 09:01:00|12116|12116|12116.45|12116.45|12116.45|12116.45|12116|12116|0
1620723670000|2021-05-11 09:01:10|12116.81|12116.81|12116.81|12116.81|12116.81|12116.81|12116.81|12116.81|0
1620723680000|2021-05-11 09:01:20|12116.62|12116.62|12116.62|12116.62|12116.62|12116.62|12116.62|12116.62|0
1620723690000|2021-05-11 09:01:30|12116.26|12116.26|12114.55|12114.55|12116.26|12116.26|12114.55|12114.55|0
1620723700000|2021-05-11 09:01:40|12114.7|12114.7|12114.53|12114.53|12114.7|12114.7|12114.53|12114.53|0
1620723720000|2021-05-11 09:02:00|12114.21|12114.21|12115.27|12115.27|12115.27|12115.27|12114.21|12114.21|0
1620723730000|2021-05-11 09:02:10|12115.19|12115.19|12115.44|12115.44|12115.44|12115.44|12115.19|12115.19|0
1620723740000|2021-05-11 09:02:20|12115.08|12115.08|12114.95|12114.95|12115.08|12115.08|12114.64|12114.64|0
1620723760000|2021-05-11 09:02:40|12114.58|12114.58|12114.7|12114.7|12114.7|12114.7|12114.58|12114.58|0
1620723770000|2021-05-11 09:02:50|12115.02|12115.02|12115.02|12115.02|12115.02|12115.02|12115.02|12115.02|0
1620723780000|2021-05-11 09:03:00|12115.19|12115.19|12114.87|12114.87|12115.31|12115.31|12114.87|12114.87|0
1620723790000|2021-05-11 09:03:10|12114.7|12114.7|12115.22|12115.22|12115.22|12115.22|12114.7|12114.7|0
1620723800000|2021-05-11 09:03:20|12114.78|12114.78|12114.44|12114.44|12115.25|12115.25|12114.44|12114.44|0
1620723810000|2021-05-11 09:03:30|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|0
1620723820000|2021-05-11 09:03:40|12115.7|12115.7|12117.53|12117.53|12117.53|12117.53|12115.7|12115.7|0
1620723830000|2021-05-11 09:03:50|12117.87|12117.87|12118.01|12118.01|12118.01|12118.01|12117.87|12117.87|0
1620723840000|2021-05-11 09:04:00|12118.18|12118.18|12118.39|12118.39|12118.39|12118.39|12118.03|12118.03|0
1620723850000|2021-05-11 09:04:10|12118.55|12118.55|12121.18|12121.18|12121.18|12121.18|12118.55|12118.55|0
1620723860000|2021-05-11 09:04:20|12120.83|12120.83|12122.31|12122.31|12122.31|12122.31|12120.83|12120.83|0
1620723870000|2021-05-11 09:04:30|12122.48|12122.48|12122.16|12122.16|12122.48|12122.48|12122.16|12122.16|0
1620723880000|2021-05-11 09:04:40|12123.06|12123.06|12122.69|12122.69|12123.49|12123.49|12122.69|12122.69|0
1620723890000|2021-05-11 09:04:50|12123.58|12123.58|12123.47|12123.47|12123.58|12123.58|12122.83|12122.83|0
1620723900000|2021-05-11 09:05:00|12123.02|12123.02|12122.58|12122.58|12123.02|12123.02|12122.58|12122.58|0
1620723910000|2021-05-11 09:05:10|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|0
1620723920000|2021-05-11 09:05:20|12121.79|12121.79|12122.13|12122.13|12122.13|12122.13|12121.79|12121.79|0
1620723930000|2021-05-11 09:05:30|12122.3|12122.3|12121.82|12121.82|12122.3|12122.3|12121.66|12121.66|0
1620723940000|2021-05-11 09:05:40|12121.94|12121.94|12126.71|12126.71|12127.65|12127.65|12121.94|12121.94|0
1620723950000|2021-05-11 09:05:50|12127.04|12127.04|12125.57|12125.57|12127.04|12127.04|12125.41|12125.41|0
1620723960000|2021-05-11 09:06:00|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|0
1620723970000|2021-05-11 09:06:10|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|0
1620723980000|2021-05-11 09:06:20|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|0
1620723990000|2021-05-11 09:06:30|12125.57|12125.57|12125.57|12125.57|12125.57|12125.57|12125.57|12125.57|0
1620724000000|2021-05-11 09:06:40|12124.65|12124.65|12124.95|12124.95|12124.95|12124.95|12124.65|12124.65|0
1620724010000|2021-05-11 09:06:50|12124.62|12124.62|12124.7|12124.7|12124.7|12124.7|12124.01|12124.01|0
1620724020000|2021-05-11 09:07:00|12124.58|12124.58|12124.39|12124.39|12124.58|12124.58|12123.94|12123.94|0
1620724030000|2021-05-11 09:07:10|12124.09|12124.09|12123.35|12123.35|12124.09|12124.09|12123.35|12123.35|0
1620724040000|2021-05-11 09:07:20|12123.04|12123.04|12122.3|12122.3|12123.04|12123.04|12122.3|12122.3|0
1620724050000|2021-05-11 09:07:30|12122.62|12122.62|12122.96|12122.96|12123.4|12123.4|12122.62|12122.62|0
1620724060000|2021-05-11 09:07:40|12123.27|12123.27|12124.18|12124.18|12124.18|12124.18|12122.96|12122.96|0
1620724080000|2021-05-11 09:08:00|12123.74|12123.74|12122.23|12122.23|12123.74|12123.74|12122.23|12122.23|0
1620724090000|2021-05-11 09:08:10|12122.39|12122.39|12122.25|12122.25|12122.56|12122.56|12120.95|12120.95|0
1620724100000|2021-05-11 09:08:20|12122.56|12122.56|12120.6|12120.6|12122.56|12122.56|12120.6|12120.6|0
1620724110000|2021-05-11 09:08:30|12120.9|12120.9|12118.4|12118.4|12120.9|12120.9|12118.4|12118.4|0
1620724120000|2021-05-11 09:08:40|12118.72|12118.72|12119.75|12119.75|12119.75|12119.75|12118.72|12118.72|0
1620724130000|2021-05-11 09:08:50|12120.36|12120.36|12121|12121|12121|12121|12120.36|12120.36|0
1620724140000|2021-05-11 09:09:00|12121.32|12121.32|12121.99|12121.99|12121.99|12121.99|12120.9|12120.9|0
1620724150000|2021-05-11 09:09:10|12122.31|12122.31|12121.22|12121.22|12122.31|12122.31|12121.22|12121.22|0
1620724160000|2021-05-11 09:09:20|12121.39|12121.39|12121.12|12121.12|12121.39|12121.39|12121.12|12121.12|0
1620724170000|2021-05-11 09:09:30|12121.44|12121.44|12122.05|12122.05|12122.37|12122.37|12121.44|12121.44|0
1620724180000|2021-05-11 09:09:40|12122.37|12122.37|12122.81|12122.81|12122.81|12122.81|12122.37|12122.37|0
1620724190000|2021-05-11 09:09:50|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|0
1620724200000|2021-05-11 09:10:00|12123.27|12123.27|12123.27|12123.27|12123.27|12123.27|12123.27|12123.27|0
1620724210000|2021-05-11 09:10:10|12123.54|12123.54|12123.13|12123.13|12123.54|12123.54|12123.13|12123.13|0
1620724220000|2021-05-11 09:10:20|12123.2|12123.2|12123.48|12123.48|12123.69|12123.69|12123.2|12123.2|0
1620724230000|2021-05-11 09:10:30|12123.12|12123.12|12120.81|12120.81|12123.12|12123.12|12120.81|12120.81|0
1620724240000|2021-05-11 09:10:40|12120.73|12120.73|12119.08|12119.08|12121.05|12121.05|12119.08|12119.08|0
1620724250000|2021-05-11 09:10:50|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|0
1620724280000|2021-05-11 09:11:20|12118.98|12118.98|12119.44|12119.44|12119.44|12119.44|12118.98|12118.98|0
1620724290000|2021-05-11 09:11:30|12118.71|12118.71|12118.45|12118.45|12118.81|12118.81|12118.06|12118.06|0
1620724300000|2021-05-11 09:11:40|12118.81|12118.81|12118.81|12118.81|12118.81|12118.81|12118.09|12118.09|0
1620724310000|2021-05-11 09:11:50|12119.18|12119.18|12121.53|12121.53|12121.53|12121.53|12119.18|12119.18|0
1620724320000|2021-05-11 09:12:00|12121.98|12121.98|12123.55|12123.55|12124.14|12124.14|12121.98|12121.98|0
1620724330000|2021-05-11 09:12:10|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|0
1620724340000|2021-05-11 09:12:20|12123.88|12123.88|12123.46|12123.46|12123.88|12123.88|12123.24|12123.24|0
1620724350000|2021-05-11 09:12:30|12123.1|12123.1|12123.67|12123.67|12123.67|12123.67|12123.1|12123.1|0
1620724360000|2021-05-11 09:12:40|12123.31|12123.31|12122.58|12122.58|12123.31|12123.31|12122.58|12122.58|0
1620724370000|2021-05-11 09:12:50|12122.73|12122.73|12120.82|12120.82|12122.73|12122.73|12120.82|12120.82|0
1620724380000|2021-05-11 09:13:00|12120.35|12120.35|12117.63|12117.63|12120.35|12120.35|12117.18|12117.18|0
1620724390000|2021-05-11 09:13:10|12118.1|12118.1|12118.46|12118.46|12118.46|12118.46|12117.38|12117.38|0
1620724400000|2021-05-11 09:13:20|12118.1|12118.1|12117.74|12117.74|12118.1|12118.1|12117.74|12117.74|0
1620724410000|2021-05-11 09:13:30|12117.38|12117.38|12117.24|12117.24|12117.68|12117.68|12117.24|12117.24|0
1620724420000|2021-05-11 09:13:40|12116.62|12116.62|12115.96|12115.96|12116.62|12116.62|12115.06|12115.06|0
1620724430000|2021-05-11 09:13:50|12115.6|12115.6|12115.23|12115.23|12115.6|12115.6|12115.23|12115.23|0
1620724440000|2021-05-11 09:14:00|12114.87|12114.87|12115.12|12115.12|12115.85|12115.85|12114.87|12114.87|0
1620724450000|2021-05-11 09:14:10|12114.76|12114.76|12113.84|12113.84|12114.76|12114.76|12113.53|12113.53|0
1620724460000|2021-05-11 09:14:20|12114.19|12114.19|12113.09|12113.09|12114.19|12114.19|12113.09|12113.09|0
1620724470000|2021-05-11 09:14:30|12112.65|12112.65|12112.34|12112.34|12112.65|12112.65|12112.34|12112.34|0
1620724480000|2021-05-11 09:14:40|12112.7|12112.7|12112.34|12112.34|12112.7|12112.7|12112.34|12112.34|0
1620724490000|2021-05-11 09:14:50|12112.05|12112.05|12111.84|12111.84|12112.57|12112.57|12111.84|12111.84|0
1620724500000|2021-05-11 09:15:00|12111.67|12111.67|12115.8|12115.8|12116.17|12116.17|12111.67|12111.67|0
1620724510000|2021-05-11 09:15:10|12115.5|12115.5|12114.84|12114.84|12115.5|12115.5|12114.84|12114.84|0
1620724520000|2021-05-11 09:15:20|12115.21|12115.21|12115.57|12115.57|12115.72|12115.72|12115.21|12115.21|0
1620724530000|2021-05-11 09:15:30|12115.45|12115.45|12113.51|12113.51|12115.45|12115.45|12113.51|12113.51|0
1620724540000|2021-05-11 09:15:40|12113.87|12113.87|12113.55|12113.55|12113.87|12113.87|12113.19|12113.19|0
1620724550000|2021-05-11 09:15:50|12113.19|12113.19|12112.52|12112.52|12113.19|12113.19|12112.52|12112.52|0
1620724560000|2021-05-11 09:16:00|12112.15|12112.15|12113.24|12113.24|12113.24|12113.24|12112.15|12112.15|0
1620724570000|2021-05-11 09:16:10|12112.8|12112.8|12111.81|12111.81|12112.8|12112.8|12111.81|12111.81|0
1620724580000|2021-05-11 09:16:20|12112.17|12112.17|12112.53|12112.53|12112.53|12112.53|12112.17|12112.17|0
1620724590000|2021-05-11 09:16:30|12112.1|12112.1|12111.63|12111.63|12112.1|12112.1|12111.63|12111.63|0
1620724600000|2021-05-11 09:16:40|12112.1|12112.1|12115.06|12115.06|12115.06|12115.06|12112.1|12112.1|0
1620724610000|2021-05-11 09:16:50|12114.42|12114.42|12114.26|12114.26|12114.42|12114.42|12114.11|12114.11|0
1620724620000|2021-05-11 09:17:00|12114.01|12114.01|12112.12|12112.12|12114.01|12114.01|12112.12|12112.12|0
1620724640000|2021-05-11 09:17:20|12112.42|12112.42|12114.01|12114.01|12114.01|12114.01|12112.42|12112.42|0
1620724650000|2021-05-11 09:17:30|12114.37|12114.37|12115.16|12115.16|12115.16|12115.16|12114.37|12114.37|0
1620724660000|2021-05-11 09:17:40|12115.54|12115.54|12118.88|12118.88|12118.88|12118.88|12115.54|12115.54|0
1620724680000|2021-05-11 09:18:00|12119.15|12119.15|12117.95|12117.95|12119.48|12119.48|12117.95|12117.95|0
1620724690000|2021-05-11 09:18:10|12118.26|12118.26|12119.15|12119.15|12119.15|12119.15|12118.26|12118.26|0
1620724700000|2021-05-11 09:18:20|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|0
1620724710000|2021-05-11 09:18:30|12119.91|12119.91|12119.91|12119.91|12119.91|12119.91|12119.91|12119.91|0
1620724720000|2021-05-11 09:18:40|12121.23|12121.23|12123.67|12123.67|12123.67|12123.67|12121.23|12121.23|0
1620724730000|2021-05-11 09:18:50|12123.81|12123.81|12124.55|12124.55|12124.55|12124.55|12123.81|12123.81|0
1620724740000|2021-05-11 09:19:00|12124.81|12124.81|12124.96|12124.96|12124.96|12124.96|12124.81|12124.81|0
1620724750000|2021-05-11 09:19:10|12125.11|12125.11|12127.29|12127.29|12127.29|12127.29|12125.11|12125.11|0
1620724760000|2021-05-11 09:19:20|12127.61|12127.61|12128|12128|12128|12128|12127.61|12127.61|0
1620724770000|2021-05-11 09:19:30|12129.6|12129.6|12130.65|12130.65|12130.65|12130.65|12129.6|12129.6|0
1620724790000|2021-05-11 09:19:50|12130.74|12130.74|12130.17|12130.17|12130.74|12130.74|12130.17|12130.17|0
1620724800000|2021-05-11 09:20:00|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|0
1620724810000|2021-05-11 09:20:10|12129.99|12129.99|12130.52|12130.52|12130.52|12130.52|12129.99|12129.99|0
1620724820000|2021-05-11 09:20:20|12130.46|12130.46|12130.05|12130.05|12130.77|12130.77|12130.05|12130.05|0
1620724830000|2021-05-11 09:20:30|12129.92|12129.92|12129.92|12129.92|12129.92|12129.92|12129.92|12129.92|0
1620724840000|2021-05-11 09:20:40|12129.47|12129.47|12129.11|12129.11|12129.47|12129.47|12129.11|12129.11|0
1620724850000|2021-05-11 09:20:50|12128.64|12128.64|12128.84|12128.84|12128.84|12128.84|12128.64|12128.64|0
1620724860000|2021-05-11 09:21:00|12128.33|12128.33|12127.96|12127.96|12128.33|12128.33|12127.96|12127.96|0
1620724870000|2021-05-11 09:21:10|12127.59|12127.59|12127.69|12127.69|12127.69|12127.69|12126.68|12126.68|0
1620724880000|2021-05-11 09:21:20|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|0
1620724890000|2021-05-11 09:21:30|12127.33|12127.33|12125.6|12125.6|12127.33|12127.33|12125.6|12125.6|0
1620724900000|2021-05-11 09:21:40|12124.97|12124.97|12124.25|12124.25|12124.97|12124.97|12124.25|12124.25|0
1620724910000|2021-05-11 09:21:50|12124.4|12124.4|12124.4|12124.4|12124.4|12124.4|12124.4|12124.4|0
1620724920000|2021-05-11 09:22:00|12124.2|12124.2|12123.28|12123.28|12124.2|12124.2|12123.28|12123.28|0
1620724930000|2021-05-11 09:22:10|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|0
1620724940000|2021-05-11 09:22:20|12123.45|12123.45|12123.56|12123.56|12123.56|12123.56|12123.45|12123.45|0
1620724950000|2021-05-11 09:22:30|12123.32|12123.32|12122.56|12122.56|12123.32|12123.32|12122.56|12122.56|0
1620724960000|2021-05-11 09:22:40|12122.75|12122.75|12122.21|12122.21|12122.75|12122.75|12122.21|12122.21|0
1620724970000|2021-05-11 09:22:50|12121.89|12121.89|12122.01|12122.01|12122.01|12122.01|12121.57|12121.57|0
1620724980000|2021-05-11 09:23:00|12122.33|12122.33|12122.52|12122.52|12122.52|12122.52|12121.86|12121.86|0
1620725010000|2021-05-11 09:23:30|12122.84|12122.84|12122.84|12122.84|12122.84|12122.84|12122.84|12122.84|0
1620725030000|2021-05-11 09:23:50|12121.75|12121.75|12121.63|12121.63|12121.75|12121.75|12121.63|12121.63|0
1620725040000|2021-05-11 09:24:00|12121.26|12121.26|12120.86|12120.86|12121.26|12121.26|12120.54|12120.54|0
1620725050000|2021-05-11 09:24:10|12120.55|12120.55|12120.35|12120.35|12120.55|12120.55|12120.19|12120.19|0
1620725060000|2021-05-11 09:24:20|12119.91|12119.91|12119.91|12119.91|12119.91|12119.91|12119.91|12119.91|0
1620725070000|2021-05-11 09:24:30|12119.74|12119.74|12119.74|12119.74|12120.06|12120.06|12119.74|12119.74|0
1620725090000|2021-05-11 09:24:50|12119.91|12119.91|12119.91|12119.91|12119.91|12119.91|12119.29|12119.29|0
1620725100000|2021-05-11 09:25:00|12120.78|12120.78|12120.81|12120.81|12121.66|12121.66|12120.35|12120.35|0
1620725110000|2021-05-11 09:25:10|12120.34|12120.34|12122.52|12122.52|12122.52|12122.52|12120.34|12120.34|0
1620725120000|2021-05-11 09:25:20|12122.85|12122.85|12120.35|12120.35|12123.02|12123.02|12120.35|12120.35|0
1620725130000|2021-05-11 09:25:30|12121.24|12121.24|12119.57|12119.57|12121.24|12121.24|12119.19|12119.19|0
1620725140000|2021-05-11 09:25:40|12119.25|12119.25|12119.23|12119.23|12119.26|12119.26|12118.79|12118.79|0
1620725150000|2021-05-11 09:25:50|12117.47|12117.47|12117.92|12117.92|12117.92|12117.92|12117.47|12117.47|0
1620725160000|2021-05-11 09:26:00|12117.48|12117.48|12115.16|12115.16|12117.48|12117.48|12114.73|12114.73|0
1620725170000|2021-05-11 09:26:10|12116.04|12116.04|12115.13|12115.13|12116.04|12116.04|12115.13|12115.13|0
1620725180000|2021-05-11 09:26:20|12115.37|12115.37|12114.54|12114.54|12115.37|12115.37|12114.54|12114.54|0
1620725190000|2021-05-11 09:26:30|12113.7|12113.7|12112.89|12112.89|12113.7|12113.7|12112.89|12112.89|0
1620725210000|2021-05-11 09:26:50|12111.62|12111.62|12114.01|12114.01|12114.01|12114.01|12111.62|12111.62|0
1620725220000|2021-05-11 09:27:00|12113.44|12113.44|12117.91|12117.91|12117.91|12117.91|12113.44|12113.44|0
1620725230000|2021-05-11 09:27:10|12117.8|12117.8|12118.24|12118.24|12118.24|12118.24|12117.8|12117.8|0
1620725250000|2021-05-11 09:27:30|12118.68|12118.68|12118.25|12118.25|12119.13|12119.13|12118.25|12118.25|0
1620725270000|2021-05-11 09:27:50|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|0
1620725280000|2021-05-11 09:28:00|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|0
1620725290000|2021-05-11 09:28:10|12118.44|12118.44|12118.25|12118.25|12118.44|12118.44|12118.25|12118.25|0
1620725300000|2021-05-11 09:28:20|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|0
1620725310000|2021-05-11 09:28:30|12117.64|12117.64|12116.38|12116.38|12117.65|12117.65|12116.38|12116.38|0
1620725320000|2021-05-11 09:28:40|12116.29|12116.29|12116.29|12116.29|12116.29|12116.29|12116.29|12116.29|0
1620725330000|2021-05-11 09:28:50|12116.48|12116.48|12116.33|12116.33|12116.48|12116.48|12116.33|12116.33|0
1620725340000|2021-05-11 09:29:00|12116.03|12116.03|12116.03|12116.03|12116.03|12116.03|12116.03|12116.03|0
1620725350000|2021-05-11 09:29:10|12114.06|12114.06|12113.26|12113.26|12114.06|12114.06|12113.26|12113.26|0
1620725370000|2021-05-11 09:29:30|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|0
1620725390000|2021-05-11 09:29:50|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|12112.82|0
1620725400000|2021-05-11 09:30:00|12112.63|12112.63|12113.28|12113.28|12113.28|12113.28|12112.63|12112.63|0
1620725410000|2021-05-11 09:30:10|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|0
1620725420000|2021-05-11 09:30:20|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|0
1620725430000|2021-05-11 09:30:30|12113.76|12113.76|12113.3|12113.3|12113.76|12113.76|12113.3|12113.3|0
1620725440000|2021-05-11 09:30:40|12113.6|12113.6|12115.21|12115.21|12115.21|12115.21|12113.6|12113.6|0
1620725450000|2021-05-11 09:30:50|12115.57|12115.57|12114.03|12114.03|12115.57|12115.57|12114.03|12114.03|0
1620725460000|2021-05-11 09:31:00|12114.1|12114.1|12114.1|12114.1|12114.1|12114.1|12114.1|12114.1|0
1620725470000|2021-05-11 09:31:10|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|0
1620725480000|2021-05-11 09:31:20|12114.1|12114.1|12114.47|12114.47|12114.47|12114.47|12114.1|12114.1|0
1620725490000|2021-05-11 09:31:30|12114.79|12114.79|12114.79|12114.79|12114.79|12114.79|12114.79|12114.79|0
1620725500000|2021-05-11 09:31:40|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|0
1620725520000|2021-05-11 09:32:00|12114.92|12114.92|12114.92|12114.92|12114.92|12114.92|12114.92|12114.92|0
1620725530000|2021-05-11 09:32:10|12115.56|12115.56|12115.74|12115.74|12115.74|12115.74|12115.56|12115.56|0
1620725540000|2021-05-11 09:32:20|12116.55|12116.55|12117.67|12117.67|12117.74|12117.74|12116.55|12116.55|0
1620725550000|2021-05-11 09:32:30|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|0
1620725560000|2021-05-11 09:32:40|12118.2|12118.2|12117.94|12117.94|12118.39|12118.39|12117.94|12117.94|0
1620725570000|2021-05-11 09:32:50|12118.26|12118.26|12117.62|12117.62|12118.26|12118.26|12117.62|12117.62|0
1620725590000|2021-05-11 09:33:10|12117.81|12117.81|12118.27|12118.27|12118.27|12118.27|12117.81|12117.81|0
1620725600000|2021-05-11 09:33:20|12119.07|12119.07|12119.01|12119.01|12119.07|12119.07|12118.14|12118.14|0
1620725610000|2021-05-11 09:33:30|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|0
1620725620000|2021-05-11 09:33:40|12119.01|12119.01|12118.44|12118.44|12119.01|12119.01|12118.44|12118.44|0
1620725630000|2021-05-11 09:33:50|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|12117.73|12117.73|0
1620725640000|2021-05-11 09:34:00|12117.08|12117.08|12117.29|12117.29|12117.29|12117.29|12117.06|12117.06|0
1620725650000|2021-05-11 09:34:10|12117.76|12117.76|12117.76|12117.76|12117.76|12117.76|12117.76|12117.76|0
1620725660000|2021-05-11 09:34:20|12117|12117|12115.91|12115.91|12117|12117|12115.91|12115.91|0
1620725670000|2021-05-11 09:34:30|12115.27|12115.27|12115.27|12115.27|12115.27|12115.27|12115.27|12115.27|0
1620725680000|2021-05-11 09:34:40|12116|12116|12115.63|12115.63|12116|12116|12115.63|12115.63|0
1620725690000|2021-05-11 09:34:50|12115.26|12115.26|12114.78|12114.78|12115.26|12115.26|12114.78|12114.78|0
1620725700000|2021-05-11 09:35:00|12114.59|12114.59|12114.29|12114.29|12114.59|12114.59|12114.29|12114.29|0
1620725710000|2021-05-11 09:35:10|12113.85|12113.85|12114.14|12114.14|12114.14|12114.14|12113.85|12113.85|0
1620725730000|2021-05-11 09:35:30|12114.61|12114.61|12114.61|12114.61|12114.61|12114.61|12114.61|12114.61|0
1620725740000|2021-05-11 09:35:40|12114.43|12114.43|12113.55|12113.55|12114.43|12114.43|12113.55|12113.55|0
1620725750000|2021-05-11 09:35:50|12114|12114|12114.95|12114.95|12114.95|12114.95|12114|12114|0
1620725780000|2021-05-11 09:36:20|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|0
1620725800000|2021-05-11 09:36:40|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|0
1620725810000|2021-05-11 09:36:50|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|0
1620725820000|2021-05-11 09:37:00|12111.92|12111.92|12111.05|12111.05|12111.92|12111.92|12111.05|12111.05|0
1620725850000|2021-05-11 09:37:30|12109.44|12109.44|12109.44|12109.44|12109.44|12109.44|12109.44|12109.44|0
1620725860000|2021-05-11 09:37:40|12109.36|12109.36|12109.65|12109.65|12109.65|12109.65|12109.36|12109.36|0
1620725870000|2021-05-11 09:37:50|12109.53|12109.53|12109.53|12109.53|12109.53|12109.53|12109.53|12109.53|0
1620725880000|2021-05-11 09:38:00|12109.97|12109.97|12109.44|12109.44|12109.97|12109.97|12109.08|12109.08|0
1620725900000|2021-05-11 09:38:20|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|0
1620725930000|2021-05-11 09:38:50|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|0
1620725940000|2021-05-11 09:39:00|12108.53|12108.53|12108.72|12108.72|12108.72|12108.72|12108.53|12108.53|0
1620725950000|2021-05-11 09:39:10|12108.36|12108.36|12107.45|12107.45|12108.36|12108.36|12107.45|12107.45|0
1620725960000|2021-05-11 09:39:20|12107.56|12107.56|12107.29|12107.29|12107.56|12107.56|12107.29|12107.29|0
1620725970000|2021-05-11 09:39:30|12107.45|12107.45|12106.24|12106.24|12107.62|12107.62|12106.24|12106.24|0
1620725980000|2021-05-11 09:39:40|12105.91|12105.91|12105.31|12105.31|12105.91|12105.91|12104.85|12104.85|0
1620725990000|2021-05-11 09:39:50|12105.07|12105.07|12105.07|12105.07|12105.07|12105.07|12105.07|12105.07|0
1620726000000|2021-05-11 09:40:00|12104.88|12104.88|12102.22|12102.22|12104.88|12104.88|12102.07|12102.07|0
1620726010000|2021-05-11 09:40:10|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|0
1620726020000|2021-05-11 09:40:20|12101.53|12101.53|12100.4|12100.4|12101.53|12101.53|12100.4|12100.4|0
1620726030000|2021-05-11 09:40:30|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|0
1620726040000|2021-05-11 09:40:40|12101.11|12101.11|12101.37|12101.37|12101.37|12101.37|12100.92|12100.92|0
1620726050000|2021-05-11 09:40:50|12101.44|12101.44|12101.56|12101.56|12101.56|12101.56|12101.44|12101.44|0
1620726080000|2021-05-11 09:41:20|12101.32|12101.32|12101.82|12101.82|12101.9|12101.9|12101.32|12101.32|0
1620726100000|2021-05-11 09:41:40|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|0
1620726110000|2021-05-11 09:41:50|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|0
1620726130000|2021-05-11 09:42:10|12101.94|12101.94|12102.03|12102.03|12102.03|12102.03|12101.94|12101.94|0
1620726140000|2021-05-11 09:42:20|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|0
1620726150000|2021-05-11 09:42:30|12102.39|12102.39|12102.22|12102.22|12102.39|12102.39|12102.22|12102.22|0
1620726160000|2021-05-11 09:42:40|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|0
1620726170000|2021-05-11 09:42:50|12102.58|12102.58|12102.49|12102.49|12102.58|12102.58|12102.49|12102.49|0
1620726190000|2021-05-11 09:43:10|12103.37|12103.37|12103.37|12103.37|12103.37|12103.37|12103.37|12103.37|0
1620726200000|2021-05-11 09:43:20|12101.77|12101.77|12101.77|12101.77|12101.77|12101.77|12101.77|12101.77|0
1620726240000|2021-05-11 09:44:00|12100.58|12100.58|12099.23|12099.23|12100.58|12100.58|12099.23|12099.23|0
1620726250000|2021-05-11 09:44:10|12099.69|12099.69|12099|12099|12099.69|12099.69|12098.42|12098.42|0
1620726260000|2021-05-11 09:44:20|12099.64|12099.64|12099.93|12099.93|12100.08|12100.08|12099.64|12099.64|0
1620726270000|2021-05-11 09:44:30|12099.79|12099.79|12098.61|12098.61|12099.79|12099.79|12098.61|12098.61|0
1620726280000|2021-05-11 09:44:40|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|0
1620726290000|2021-05-11 09:44:50|12098.52|12098.52|12098.33|12098.33|12098.52|12098.52|12098.33|12098.33|0
1620726300000|2021-05-11 09:45:00|12097.53|12097.53|12097.28|12097.28|12097.6|12097.6|12096.73|12096.73|0
1620726310000|2021-05-11 09:45:10|12097.05|12097.05|12096.83|12096.83|12097.28|12097.28|12096.83|12096.83|0
1620726320000|2021-05-11 09:45:20|12096.71|12096.71|12094.96|12094.96|12096.71|12096.71|12094.96|12094.96|0
1620726340000|2021-05-11 09:45:40|12094.86|12094.86|12094.65|12094.65|12094.96|12094.96|12094.65|12094.65|0
1620726350000|2021-05-11 09:45:50|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|0
1620726360000|2021-05-11 09:46:00|12094.24|12094.24|12093.45|12093.45|12094.24|12094.24|12093.45|12093.45|0
1620726380000|2021-05-11 09:46:20|12092.47|12092.47|12092|12092|12092.47|12092.47|12092|12092|0
1620726390000|2021-05-11 09:46:30|12090.98|12090.98|12091.02|12091.02|12091.34|12091.34|12090.98|12090.98|0
1620726400000|2021-05-11 09:46:40|12090.91|12090.91|12091.55|12091.55|12091.55|12091.55|12090.91|12090.91|0
1620726410000|2021-05-11 09:46:50|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|0
1620726430000|2021-05-11 09:47:10|12091|12091|12090.85|12090.85|12091|12091|12090.85|12090.85|0
1620726440000|2021-05-11 09:47:20|12091.05|12091.05|12090.93|12090.93|12091.05|12091.05|12090.93|12090.93|0
1620726450000|2021-05-11 09:47:30|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|0
1620726460000|2021-05-11 09:47:40|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|0
1620726470000|2021-05-11 09:47:50|12091.84|12091.84|12091.99|12091.99|12091.99|12091.99|12091.84|12091.84|0
1620726480000|2021-05-11 09:48:00|12091.18|12091.18|12091.02|12091.02|12091.18|12091.18|12091.02|12091.02|0
1620726490000|2021-05-11 09:48:10|12091.46|12091.46|12091.46|12091.46|12091.46|12091.46|12091.46|12091.46|0
1620726520000|2021-05-11 09:48:40|12091.83|12091.83|12092.46|12092.46|12092.46|12092.46|12091.83|12091.83|0
1620726530000|2021-05-11 09:48:50|12092.32|12092.32|12096.04|12096.04|12096.04|12096.04|12092.32|12092.32|0
1620726540000|2021-05-11 09:49:00|12096.79|12096.79|12096.67|12096.67|12096.91|12096.91|12096.67|12096.67|0
1620726550000|2021-05-11 09:49:10|12097.01|12097.01|12097.14|12097.14|12097.14|12097.14|12097.01|12097.01|0
1620726580000|2021-05-11 09:49:40|12096.82|12096.82|12096.85|12096.85|12096.97|12096.97|12096.82|12096.82|0
1620726590000|2021-05-11 09:49:50|12096.73|12096.73|12097.5|12097.5|12097.5|12097.5|12096.73|12096.73|0
1620726630000|2021-05-11 09:50:30|12097.38|12097.38|12097.01|12097.01|12097.52|12097.52|12097.01|12097.01|0
1620726640000|2021-05-11 09:50:40|12097.11|12097.11|12097.11|12097.11|12097.11|12097.11|12097.11|12097.11|0
1620726650000|2021-05-11 09:50:50|12096.67|12096.67|12096.51|12096.51|12096.67|12096.67|12096.51|12096.51|0
1620726660000|2021-05-11 09:51:00|12096.42|12096.42|12094.6|12094.6|12096.51|12096.51|12094.6|12094.6|0
1620726670000|2021-05-11 09:51:10|12094.79|12094.79|12094.79|12094.79|12094.79|12094.79|12094.79|12094.79|0
1620726680000|2021-05-11 09:51:20|12095.54|12095.54|12095.54|12095.54|12095.54|12095.54|12095.54|12095.54|0
1620726690000|2021-05-11 09:51:30|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|0
1620726720000|2021-05-11 09:52:00|12095.18|12095.18|12095.87|12095.87|12095.87|12095.87|12095.18|12095.18|0
1620726730000|2021-05-11 09:52:10|12095.56|12095.56|12095.56|12095.56|12095.56|12095.56|12095.56|12095.56|0
1620726740000|2021-05-11 09:52:20|12095.2|12095.2|12094.76|12094.76|12095.2|12095.2|12094.76|12094.76|0
1620726750000|2021-05-11 09:52:30|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|0
1620726760000|2021-05-11 09:52:40|12094.45|12094.45|12093.89|12093.89|12094.45|12094.45|12093.89|12093.89|0
1620726770000|2021-05-11 09:52:50|12093.58|12093.58|12094.07|12094.07|12094.07|12094.07|12093.58|12093.58|0
1620726780000|2021-05-11 09:53:00|12093.17|12093.17|12092.84|12092.84|12093.17|12093.17|12092.84|12092.84|0
1620726800000|2021-05-11 09:53:20|12092.95|12092.95|12092.95|12092.95|12092.95|12092.95|12092.95|12092.95|0
1620726810000|2021-05-11 09:53:30|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|0
1620726820000|2021-05-11 09:53:40|12094.07|12094.07|12094.71|12094.71|12094.71|12094.71|12094.07|12094.07|0
1620726840000|2021-05-11 09:54:00|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|0
1620726860000|2021-05-11 09:54:20|12094.3|12094.3|12094.42|12094.42|12094.42|12094.42|12094.3|12094.3|0
1620726870000|2021-05-11 09:54:30|12093.53|12093.53|12093.68|12093.68|12093.68|12093.68|12093.53|12093.53|0
1620726880000|2021-05-11 09:54:40|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|0
1620726900000|2021-05-11 09:55:00|12093.89|12093.89|12094.47|12094.47|12095.05|12095.05|12093.81|12093.81|0
1620726910000|2021-05-11 09:55:10|12094.3|12094.3|12094.89|12094.89|12094.89|12094.89|12094.3|12094.3|0
1620726920000|2021-05-11 09:55:20|12095.11|12095.11|12097.4|12097.4|12097.4|12097.4|12095.11|12095.11|0
1620726930000|2021-05-11 09:55:30|12097.84|12097.84|12099.13|12099.13|12099.13|12099.13|12097.52|12097.52|0
1620726940000|2021-05-11 09:55:40|12099.24|12099.24|12099.13|12099.13|12099.24|12099.24|12099.13|12099.13|0
1620726950000|2021-05-11 09:55:50|12098.98|12098.98|12098.77|12098.77|12098.98|12098.98|12098.69|12098.69|0
1620726960000|2021-05-11 09:56:00|12099.41|12099.41|12099.09|12099.09|12099.41|12099.41|12099.09|12099.09|0
1620726970000|2021-05-11 09:56:10|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|0
1620726980000|2021-05-11 09:56:20|12099.54|12099.54|12099.22|12099.22|12099.54|12099.54|12099.22|12099.22|0
1620727000000|2021-05-11 09:56:40|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|0
1620727030000|2021-05-11 09:57:10|12101.04|12101.04|12101.32|12101.32|12101.32|12101.32|12100.16|12100.16|0
1620727040000|2021-05-11 09:57:20|12101.52|12101.52|12102.86|12102.86|12102.86|12102.86|12101.52|12101.52|0
1620727060000|2021-05-11 09:57:40|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|0
1620727080000|2021-05-11 09:58:00|12103.04|12103.04|12104.63|12104.63|12104.63|12104.63|12103.04|12103.04|0
1620727090000|2021-05-11 09:58:10|12104.75|12104.75|12104.75|12104.75|12104.75|12104.75|12104.75|12104.75|0
1620727120000|2021-05-11 09:58:40|12105.22|12105.22|12105.7|12105.7|12105.7|12105.7|12105.22|12105.22|0
1620727130000|2021-05-11 09:58:50|12106.58|12106.58|12107.37|12107.37|12107.37|12107.37|12106.58|12106.58|0
1620727140000|2021-05-11 09:59:00|12107.74|12107.74|12108.19|12108.19|12108.66|12108.66|12107.74|12107.74|0
1620727170000|2021-05-11 09:59:30|12108.38|12108.38|12108.89|12108.89|12108.89|12108.89|12108|12108|0
1620727180000|2021-05-11 09:59:40|12108.42|12108.42|12108.04|12108.04|12108.42|12108.42|12107.95|12107.95|0
1620727190000|2021-05-11 09:59:50|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|0
1620727200000|2021-05-11 10:00:00|12108.6|12108.6|12107.87|12107.87|12109.03|12109.03|12107.14|12107.14|0
1620727210000|2021-05-11 10:00:10|12107.58|12107.58|12107.68|12107.68|12107.68|12107.68|12107.21|12107.21|0
1620727220000|2021-05-11 10:00:20|12107.83|12107.83|12108.31|12108.31|12108.39|12108.39|12107.83|12107.83|0
1620727230000|2021-05-11 10:00:30|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|0
1620727250000|2021-05-11 10:00:50|12107.48|12107.48|12107.16|12107.16|12107.48|12107.48|12107.16|12107.16|0
1620727260000|2021-05-11 10:01:00|12105.37|12105.37|12105.68|12105.68|12105.68|12105.68|12105.24|12105.24|0
1620727270000|2021-05-11 10:01:10|12105.88|12105.88|12105.88|12105.88|12105.88|12105.88|12105.88|12105.88|0
1620727280000|2021-05-11 10:01:20|12106.04|12106.04|12105.72|12105.72|12106.04|12106.04|12105.72|12105.72|0
1620727300000|2021-05-11 10:01:40|12105.83|12105.83|12105.35|12105.35|12106.3|12106.3|12105.35|12105.35|0
1620727310000|2021-05-11 10:01:50|12104.91|12104.91|12103.81|12103.81|12104.91|12104.91|12103.81|12103.81|0
1620727320000|2021-05-11 10:02:00|12103.49|12103.49|12101.66|12101.66|12103.49|12103.49|12101.66|12101.66|0
1620727330000|2021-05-11 10:02:10|12101.5|12101.5|12101.94|12101.94|12101.97|12101.97|12101.5|12101.5|0
1620727350000|2021-05-11 10:02:30|12102.12|12102.12|12101.23|12101.23|12102.12|12102.12|12101.23|12101.23|0
1620727360000|2021-05-11 10:02:40|12101.34|12101.34|12101.07|12101.07|12101.44|12101.44|12101.07|12101.07|0
1620727370000|2021-05-11 10:02:50|12101.33|12101.33|12100.91|12100.91|12101.33|12101.33|12100.91|12100.91|0
1620727380000|2021-05-11 10:03:00|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|0
1620727390000|2021-05-11 10:03:10|12099.08|12099.08|12099.08|12099.08|12099.27|12099.27|12099.08|12099.08|0
1620727400000|2021-05-11 10:03:20|12098.97|12098.97|12094.26|12094.26|12098.97|12098.97|12094.26|12094.26|0
1620727410000|2021-05-11 10:03:30|12093.82|12093.82|12094.19|12094.19|12094.19|12094.19|12093.82|12093.82|0
1620727420000|2021-05-11 10:03:40|12094.07|12094.07|12093.93|12093.93|12094.07|12094.07|12093.78|12093.78|0
1620727430000|2021-05-11 10:03:50|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|0
1620727450000|2021-05-11 10:04:10|12094.51|12094.51|12094.06|12094.06|12094.51|12094.51|12094.06|12094.06|0
1620727470000|2021-05-11 10:04:30|12094.2|12094.2|12094.66|12094.66|12094.66|12094.66|12094.2|12094.2|0
1620727480000|2021-05-11 10:04:40|12093.98|12093.98|12092.87|12092.87|12093.98|12093.98|12092.87|12092.87|0
1620727490000|2021-05-11 10:04:50|12092.72|12092.72|12091.96|12091.96|12092.72|12092.72|12091.96|12091.96|0
1620727510000|2021-05-11 10:05:10|12091.85|12091.85|12092.08|12092.08|12092.08|12092.08|12091.74|12091.74|0
1620727520000|2021-05-11 10:05:20|12092.19|12092.19|12092.64|12092.64|12092.64|12092.64|12092.19|12092.19|0
1620727530000|2021-05-11 10:05:30|12092.88|12092.88|12092.88|12092.88|12092.88|12092.88|12092.88|12092.88|0
1620727540000|2021-05-11 10:05:40|12093|12093|12093.77|12093.77|12093.77|12093.77|12093|12093|0
1620727550000|2021-05-11 10:05:50|12093.13|12093.13|12090.39|12090.39|12093.13|12093.13|12090.39|12090.39|0
1620727560000|2021-05-11 10:06:00|12090.5|12090.5|12091.46|12091.46|12091.46|12091.46|12090.5|12090.5|0
1620727570000|2021-05-11 10:06:10|12091.53|12091.53|12090.95|12090.95|12091.53|12091.53|12090.89|12090.89|0
1620727590000|2021-05-11 10:06:30|12091.59|12091.59|12091.59|12091.59|12091.59|12091.59|12091.59|12091.59|0
1620727610000|2021-05-11 10:06:50|12091.15|12091.15|12091.83|12091.83|12091.83|12091.83|12091.15|12091.15|0
1620727620000|2021-05-11 10:07:00|12091.39|12091.39|12093.01|12093.01|12093.01|12093.01|12091.39|12091.39|0
1620727630000|2021-05-11 10:07:10|12093.2|12093.2|12092.9|12092.9|12093.2|12093.2|12092.9|12092.9|0
1620727640000|2021-05-11 10:07:20|12092.58|12092.58|12092.58|12092.58|12092.58|12092.58|12092.58|12092.58|0
1620727650000|2021-05-11 10:07:30|12092.9|12092.9|12094.31|12094.31|12094.31|12094.31|12092.9|12092.9|0
1620727660000|2021-05-11 10:07:40|12094.51|12094.51|12094.15|12094.15|12094.51|12094.51|12093.97|12093.97|0
1620727670000|2021-05-11 10:07:50|12093.55|12093.55|12093.55|12093.55|12093.55|12093.55|12093.55|12093.55|0
1620727680000|2021-05-11 10:08:00|12093.49|12093.49|12093.62|12093.62|12093.62|12093.62|12093.49|12093.49|0
1620727690000|2021-05-11 10:08:10|12094.07|12094.07|12093.96|12093.96|12094.11|12094.11|12093.43|12093.43|0
1620727700000|2021-05-11 10:08:20|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|0
1620727710000|2021-05-11 10:08:30|12093.81|12093.81|12093.38|12093.38|12093.81|12093.81|12092.94|12092.94|0
1620727720000|2021-05-11 10:08:40|12093.19|12093.19|12092.44|12092.44|12093.19|12093.19|12092.44|12092.44|0
1620727730000|2021-05-11 10:08:50|12092.37|12092.37|12092.06|12092.06|12092.37|12092.37|12092.06|12092.06|0
1620727740000|2021-05-11 10:09:00|12091.88|12091.88|12091.56|12091.56|12091.88|12091.88|12091.56|12091.56|0
1620727750000|2021-05-11 10:09:10|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|0
1620727770000|2021-05-11 10:09:30|12090.64|12090.64|12088.17|12088.17|12090.64|12090.64|12088.17|12088.17|0
1620727780000|2021-05-11 10:09:40|12088.98|12088.98|12086.9|12086.9|12088.98|12088.98|12086.9|12086.9|0
1620727790000|2021-05-11 10:09:50|12086.46|12086.46|12087.55|12087.55|12087.55|12087.55|12086.31|12086.31|0
1620727800000|2021-05-11 10:10:00|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|0
1620727810000|2021-05-11 10:10:10|12087.55|12087.55|12087.84|12087.84|12087.84|12087.84|12087.55|12087.55|0
1620727820000|2021-05-11 10:10:20|12087.99|12087.99|12087.19|12087.19|12087.99|12087.99|12087.19|12087.19|0
1620727830000|2021-05-11 10:10:30|12087.25|12087.25|12087.25|12087.25|12087.25|12087.25|12087.25|12087.25|0
1620727840000|2021-05-11 10:10:40|12087.32|12087.32|12088.57|12088.57|12088.57|12088.57|12086.44|12086.44|0
1620727850000|2021-05-11 10:10:50|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|0
1620727860000|2021-05-11 10:11:00|12088.57|12088.57|12088.32|12088.32|12088.76|12088.76|12088.32|12088.32|0
1620727870000|2021-05-11 10:11:10|12088.02|12088.02|12087.45|12087.45|12088.02|12088.02|12087.45|12087.45|0
1620727880000|2021-05-11 10:11:20|12087.01|12087.01|12086.04|12086.04|12087.01|12087.01|12085.92|12085.92|0
1620727890000|2021-05-11 10:11:30|12085.73|12085.73|12085.91|12085.91|12086.08|12086.08|12085.73|12085.73|0
1620727900000|2021-05-11 10:11:40|12085.8|12085.8|12086.32|12086.32|12087.23|12087.23|12085.8|12085.8|0
1620727910000|2021-05-11 10:11:50|12086.21|12086.21|12087.11|12087.11|12087.11|12087.11|12086.21|12086.21|0
1620727920000|2021-05-11 10:12:00|12086.99|12086.99|12086.74|12086.74|12086.99|12086.99|12086.74|12086.74|0
1620727930000|2021-05-11 10:12:10|12086.97|12086.97|12086.67|12086.67|12086.97|12086.97|12086.67|12086.67|0
1620727940000|2021-05-11 10:12:20|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|0
1620727950000|2021-05-11 10:12:30|12086.28|12086.28|12086.14|12086.14|12086.28|12086.28|12086.14|12086.14|0
1620727960000|2021-05-11 10:12:40|12086.43|12086.43|12086.52|12086.52|12086.52|12086.52|12086.28|12086.28|0
1620727970000|2021-05-11 10:12:50|12086.41|12086.41|12086.41|12086.41|12086.41|12086.41|12086.41|12086.41|0
1620727980000|2021-05-11 10:13:00|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|0
1620727990000|2021-05-11 10:13:10|12086.98|12086.98|12087.22|12087.22|12087.22|12087.22|12086.67|12086.67|0
1620728000000|2021-05-11 10:13:20|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|0
1620728010000|2021-05-11 10:13:30|12088.61|12088.61|12089.06|12089.06|12089.06|12089.06|12088.44|12088.44|0
1620728020000|2021-05-11 10:13:40|12088.26|12088.26|12088.71|12088.71|12088.71|12088.71|12087.81|12087.81|0
1620728030000|2021-05-11 10:13:50|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|0
1620728040000|2021-05-11 10:14:00|12089.32|12089.32|12087.17|12087.17|12089.32|12089.32|12087.17|12087.17|0
1620728060000|2021-05-11 10:14:20|12086.45|12086.45|12085.53|12085.53|12086.45|12086.45|12085.53|12085.53|0
1620728070000|2021-05-11 10:14:30|12085.34|12085.34|12084.6|12084.6|12085.34|12085.34|12084.6|12084.6|0
1620728090000|2021-05-11 10:14:50|12084.41|12084.41|12084.65|12084.65|12084.65|12084.65|12084.41|12084.41|0
1620728100000|2021-05-11 10:15:00|12085.09|12085.09|12084.94|12084.94|12085.09|12085.09|12084.94|12084.94|0
1620728110000|2021-05-11 10:15:10|12085.38|12085.38|12086.16|12086.16|12086.16|12086.16|12085.38|12085.38|0
1620728120000|2021-05-11 10:15:20|12086.49|12086.49|12086.19|12086.19|12086.49|12086.49|12086.19|12086.19|0
1620728130000|2021-05-11 10:15:30|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|0
1620728150000|2021-05-11 10:15:50|12085.7|12085.7|12085.7|12085.7|12085.7|12085.7|12085.7|12085.7|0
1620728160000|2021-05-11 10:16:00|12085.25|12085.25|12084.3|12084.3|12085.25|12085.25|12083.94|12083.94|0
1620728170000|2021-05-11 10:16:10|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|0
1620728180000|2021-05-11 10:16:20|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|0
1620728200000|2021-05-11 10:16:40|12084.03|12084.03|12085.06|12085.06|12085.06|12085.06|12084.03|12084.03|0
1620728210000|2021-05-11 10:16:50|12085.43|12085.43|12084.88|12084.88|12085.43|12085.43|12084.88|12084.88|0
1620728220000|2021-05-11 10:17:00|12084.07|12084.07|12084.07|12084.07|12084.07|12084.07|12084.07|12084.07|0
1620728230000|2021-05-11 10:17:10|12083.95|12083.95|12083.95|12083.95|12083.95|12083.95|12083.95|12083.95|0
1620728240000|2021-05-11 10:17:20|12083.63|12083.63|12084.99|12084.99|12084.99|12084.99|12083.63|12083.63|0
1620728250000|2021-05-11 10:17:30|12085.35|12085.35|12085.21|12085.21|12085.35|12085.35|12085.21|12085.21|0
1620728260000|2021-05-11 10:17:40|12086.1|12086.1|12088.07|12088.07|12088.07|12088.07|12086.1|12086.1|0
1620728270000|2021-05-11 10:17:50|12088.51|12088.51|12088.35|12088.35|12088.51|12088.51|12088.35|12088.35|0
1620728280000|2021-05-11 10:18:00|12088.71|12088.71|12088.51|12088.51|12088.83|12088.83|12088.51|12088.51|0
1620728290000|2021-05-11 10:18:10|12088.98|12088.98|12088.98|12088.98|12088.98|12088.98|12088.98|12088.98|0
1620728300000|2021-05-11 10:18:20|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|0
1620728320000|2021-05-11 10:18:40|12089.49|12089.49|12089.49|12089.49|12089.49|12089.49|12089.49|12089.49|0
1620728330000|2021-05-11 10:18:50|12091.09|12091.09|12092.45|12092.45|12092.6|12092.6|12090.81|12090.81|0
1620728360000|2021-05-11 10:19:20|12092.6|12092.6|12093.04|12093.04|12093.04|12093.04|12092.6|12092.6|0
1620728370000|2021-05-11 10:19:30|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|0
1620728380000|2021-05-11 10:19:40|12092.87|12092.87|12094.83|12094.83|12094.83|12094.83|12092.87|12092.87|0
1620728400000|2021-05-11 10:20:00|12094.94|12094.94|12094.94|12094.94|12094.94|12094.94|12094.94|12094.94|0
1620728410000|2021-05-11 10:20:10|12094.75|12094.75|12094.75|12094.75|12094.75|12094.75|12094.75|12094.75|0
1620728420000|2021-05-11 10:20:20|12094.87|12094.87|12094.87|12094.87|12094.87|12094.87|12094.87|12094.87|0
1620728440000|2021-05-11 10:20:40|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|0
1620728450000|2021-05-11 10:20:50|12095.52|12095.52|12096.85|12096.85|12096.85|12096.85|12095.52|12095.52|0
1620728460000|2021-05-11 10:21:00|12098.25|12098.25|12098.25|12098.25|12098.25|12098.25|12098.25|12098.25|0
1620728490000|2021-05-11 10:21:30|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|0
1620728510000|2021-05-11 10:21:50|12098.61|12098.61|12098.73|12098.73|12098.73|12098.73|12098.61|12098.61|0
1620728520000|2021-05-11 10:22:00|12097.64|12097.64|12097.64|12097.64|12097.64|12097.64|12097.64|12097.64|0
1620728530000|2021-05-11 10:22:10|12097.2|12097.2|12096.35|12096.35|12097.2|12097.2|12096.15|12096.15|0
1620728550000|2021-05-11 10:22:30|12096.05|12096.05|12095.41|12095.41|12096.2|12096.2|12095.41|12095.41|0
1620728580000|2021-05-11 10:23:00|12095.88|12095.88|12095.88|12095.88|12095.88|12095.88|12095.88|12095.88|0
1620728590000|2021-05-11 10:23:10|12095.5|12095.5|12095.54|12095.54|12095.73|12095.73|12095.5|12095.5|0
1620728600000|2021-05-11 10:23:20|12095.22|12095.22|12094.1|12094.1|12095.22|12095.22|12093.01|12093.01|0
1620728610000|2021-05-11 10:23:30|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|0
1620728620000|2021-05-11 10:23:40|12095.69|12095.69|12096.49|12096.49|12096.49|12096.49|12095.69|12095.69|0
1620728630000|2021-05-11 10:23:50|12096.96|12096.96|12097.42|12097.42|12097.42|12097.42|12096.96|12096.96|0
1620728640000|2021-05-11 10:24:00|12097.36|12097.36|12097.83|12097.83|12097.83|12097.83|12097.36|12097.36|0
1620728650000|2021-05-11 10:24:10|12097.92|12097.92|12097.92|12097.92|12097.92|12097.92|12097.92|12097.92|0
1620728660000|2021-05-11 10:24:20|12097.29|12097.29|12096.52|12096.52|12097.61|12097.61|12096.52|12096.52|0
1620728670000|2021-05-11 10:24:30|12096.4|12096.4|12096.28|12096.28|12096.4|12096.4|12096.28|12096.28|0
1620728680000|2021-05-11 10:24:40|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|0
1620728700000|2021-05-11 10:25:00|12095.32|12095.32|12095.27|12095.27|12095.79|12095.79|12095.27|12095.27|0
1620728710000|2021-05-11 10:25:10|12092.06|12092.06|12088.14|12088.14|12092.06|12092.06|12088.14|12088.14|0
1620728720000|2021-05-11 10:25:20|12087.98|12087.98|12084.68|12084.68|12087.98|12087.98|12084.68|12084.68|0
1620728730000|2021-05-11 10:25:30|12085.12|12085.12|12086.4|12086.4|12086.72|12086.72|12085.12|12085.12|0
1620728750000|2021-05-11 10:25:50|12086.56|12086.56|12086.56|12086.56|12086.56|12086.56|12086.56|12086.56|0
1620728760000|2021-05-11 10:26:00|12086.24|12086.24|12086.24|12086.24|12086.24|12086.24|12086.24|12086.24|0
1620728770000|2021-05-11 10:26:10|12086.6|12086.6|12087.4|12087.4|12087.4|12087.4|12086.6|12086.6|0
1620728780000|2021-05-11 10:26:20|12087.72|12087.72|12087.28|12087.28|12087.72|12087.72|12087.28|12087.28|0
1620728790000|2021-05-11 10:26:30|12087.59|12087.59|12087.76|12087.76|12087.76|12087.76|12087.44|12087.44|0
1620728800000|2021-05-11 10:26:40|12087.91|12087.91|12087.91|12087.91|12087.91|12087.91|12087.91|12087.91|0
1620728830000|2021-05-11 10:27:10|12088.01|12088.01|12087.74|12087.74|12088.01|12088.01|12087.64|12087.64|0
1620728840000|2021-05-11 10:27:20|12087.59|12087.59|12087.28|12087.28|12087.59|12087.59|12087.28|12087.28|0
1620728850000|2021-05-11 10:27:30|12087.71|12087.71|12087.28|12087.28|12087.71|12087.71|12086.84|12086.84|0
1620728860000|2021-05-11 10:27:40|12087.16|12087.16|12085.37|12085.37|12087.16|12087.16|12085.37|12085.37|0
1620728880000|2021-05-11 10:28:00|12085.18|12085.18|12082.31|12082.31|12085.18|12085.18|12081.99|12081.99|0
1620728890000|2021-05-11 10:28:10|12082.18|12082.18|12082.04|12082.04|12082.18|12082.18|12082.04|12082.04|0
1620728900000|2021-05-11 10:28:20|12080.77|12080.77|12080.39|12080.39|12080.83|12080.83|12080.39|12080.39|0
1620728910000|2021-05-11 10:28:30|12081.28|12081.28|12081.1|12081.1|12081.28|12081.28|12081.1|12081.1|0
1620728940000|2021-05-11 10:29:00|12080.93|12080.93|12080.17|12080.17|12080.93|12080.93|12080.17|12080.17|0
1620728950000|2021-05-11 10:29:10|12080.62|12080.62|12080.62|12080.62|12080.62|12080.62|12080.62|12080.62|0
1620728960000|2021-05-11 10:29:20|12080.26|12080.26|12081.21|12081.21|12081.21|12081.21|12080.26|12080.26|0
1620728980000|2021-05-11 10:29:40|12080.76|12080.76|12080.76|12080.76|12080.76|12080.76|12080.32|12080.32|0
1620728990000|2021-05-11 10:29:50|12080.32|12080.32|12080.32|12080.32|12080.32|12080.32|12080.32|12080.32|0
1620729000000|2021-05-11 10:30:00|12079.87|12079.87|12079.68|12079.68|12079.87|12079.87|12079.68|12079.68|0
1620729010000|2021-05-11 10:30:10|12079.58|12079.58|12079.31|12079.31|12079.58|12079.58|12079.31|12079.31|0
1620729020000|2021-05-11 10:30:20|12079.62|12079.62|12080.75|12080.75|12080.75|12080.75|12079.31|12079.31|0
1620729030000|2021-05-11 10:30:30|12079.86|12079.86|12080.81|12080.81|12080.81|12080.81|12079.86|12079.86|0
1620729040000|2021-05-11 10:30:40|12079.87|12079.87|12079.22|12079.22|12079.87|12079.87|12079.22|12079.22|0
1620729050000|2021-05-11 10:30:50|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|0
1620729060000|2021-05-11 10:31:00|12077.3|12077.3|12075.14|12075.14|12077.3|12077.3|12075.14|12075.14|0
1620729070000|2021-05-11 10:31:10|12074.82|12074.82|12075.34|12075.34|12075.34|12075.34|12074.82|12074.82|0
1620729080000|2021-05-11 10:31:20|12075.65|12075.65|12076.12|12076.12|12076.12|12076.12|12075.65|12075.65|0
1620729090000|2021-05-11 10:31:30|12075.48|12075.48|12074.48|12074.48|12075.48|12075.48|12074.48|12074.48|0
1620729100000|2021-05-11 10:31:40|12073.59|12073.59|12073.59|12073.59|12073.59|12073.59|12073.59|12073.59|0
1620729110000|2021-05-11 10:31:50|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|0
1620729120000|2021-05-11 10:32:00|12072.08|12072.08|12071.76|12071.76|12072.08|12072.08|12071.76|12071.76|0
1620729130000|2021-05-11 10:32:10|12071.95|12071.95|12072.05|12072.05|12072.05|12072.05|12071.95|12071.95|0
1620729140000|2021-05-11 10:32:20|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|0
1620729150000|2021-05-11 10:32:30|12072.73|12072.73|12072.73|12072.73|12072.73|12072.73|12072.73|12072.73|0
1620729160000|2021-05-11 10:32:40|12072.85|12072.85|12073.98|12073.98|12073.98|12073.98|12072.85|12072.85|0
1620729170000|2021-05-11 10:32:50|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|0
1620729180000|2021-05-11 10:33:00|12073.78|12073.78|12073.78|12073.78|12073.78|12073.78|12073.78|12073.78|0
1620729190000|2021-05-11 10:33:10|12074.28|12074.28|12074.54|12074.54|12074.54|12074.54|12074.28|12074.28|0
1620729200000|2021-05-11 10:33:20|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|0
1620729210000|2021-05-11 10:33:30|12074.98|12074.98|12075.78|12075.78|12075.78|12075.78|12074.98|12074.98|0
1620729220000|2021-05-11 10:33:40|12075.68|12075.68|12075.54|12075.54|12075.68|12075.68|12075.54|12075.54|0
1620729230000|2021-05-11 10:33:50|12075.42|12075.42|12074.58|12074.58|12075.42|12075.42|12074.58|12074.58|0
1620729240000|2021-05-11 10:34:00|12074.44|12074.44|12072.79|12072.79|12074.5|12074.5|12072.79|12072.79|0
1620729250000|2021-05-11 10:34:10|12072.5|12072.5|12071.97|12071.97|12072.5|12072.5|12071.97|12071.97|0
1620729260000|2021-05-11 10:34:20|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|0
1620729280000|2021-05-11 10:34:40|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|0
1620729290000|2021-05-11 10:34:50|12071.66|12071.66|12071.02|12071.02|12071.66|12071.66|12071.02|12071.02|0
1620729300000|2021-05-11 10:35:00|12071.47|12071.47|12071.66|12071.66|12071.66|12071.66|12071.47|12071.47|0
1620729310000|2021-05-11 10:35:10|12072.61|12072.61|12072.69|12072.69|12072.93|12072.93|12072.61|12072.61|0
1620729320000|2021-05-11 10:35:20|12072.23|12072.23|12072.66|12072.66|12072.98|12072.98|12072.23|12072.23|0
1620729340000|2021-05-11 10:35:40|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|0
1620729350000|2021-05-11 10:35:50|12071.34|12071.34|12072.15|12072.15|12072.15|12072.15|12071.34|12071.34|0
1620729360000|2021-05-11 10:36:00|12071.83|12071.83|12071.83|12071.83|12071.83|12071.83|12071.83|12071.83|0
1620729370000|2021-05-11 10:36:10|12071.51|12071.51|12070.06|12070.06|12071.51|12071.51|12070.06|12070.06|0
1620729380000|2021-05-11 10:36:20|12069.89|12069.89|12069.89|12069.89|12069.89|12069.89|12069.89|12069.89|0
1620729400000|2021-05-11 10:36:40|12070.06|12070.06|12070.72|12070.72|12070.89|12070.89|12070.06|12070.06|0
1620729430000|2021-05-11 10:37:10|12070.87|12070.87|12074.08|12074.08|12074.08|12074.08|12070.87|12070.87|0
1620729440000|2021-05-11 10:37:20|12072.48|12072.48|12072.73|12072.73|12072.81|12072.81|12072.48|12072.48|0
1620729450000|2021-05-11 10:37:30|12072.84|12072.84|12073.14|12073.14|12073.14|12073.14|12072.84|12072.84|0
1620729460000|2021-05-11 10:37:40|12073.45|12073.45|12074.71|12074.71|12074.71|12074.71|12073.45|12073.45|0
1620729480000|2021-05-11 10:38:00|12074.62|12074.62|12074.53|12074.53|12074.71|12074.71|12074.53|12074.53|0
1620729490000|2021-05-11 10:38:10|12075.19|12075.19|12075.19|12075.19|12075.19|12075.19|12075.19|12075.19|0
1620729500000|2021-05-11 10:38:20|12075.11|12075.11|12075.11|12075.11|12075.11|12075.11|12075.11|12075.11|0
1620729510000|2021-05-11 10:38:30|12075.26|12075.26|12073.92|12073.92|12075.26|12075.26|12073.92|12073.92|0
1620729530000|2021-05-11 10:38:50|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|0
1620729540000|2021-05-11 10:39:00|12072|12072|12071.85|12071.85|12072|12072|12071.85|12071.85|0
1620729560000|2021-05-11 10:39:20|12071.77|12071.77|12072.09|12072.09|12072.09|12072.09|12071.77|12071.77|0
1620729570000|2021-05-11 10:39:30|12073.03|12073.03|12074.93|12074.93|12074.93|12074.93|12073.03|12073.03|0
1620729580000|2021-05-11 10:39:40|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|0
1620729590000|2021-05-11 10:39:50|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|0
1620729600000|2021-05-11 10:40:00|12074.82|12074.82|12074.42|12074.42|12074.82|12074.82|12074.38|12074.38|0
1620729610000|2021-05-11 10:40:10|12074.34|12074.34|12074.97|12074.97|12074.97|12074.97|12074.34|12074.34|0
1620729620000|2021-05-11 10:40:20|12075.06|12075.06|12074.29|12074.29|12075.06|12075.06|12074.29|12074.29|0
1620729630000|2021-05-11 10:40:30|12075.18|12075.18|12076.11|12076.11|12077.1|12077.1|12075.18|12075.18|0
1620729640000|2021-05-11 10:40:40|12076.55|12076.55|12076.88|12076.88|12077|12077|12076.55|12076.55|0
1620729660000|2021-05-11 10:41:00|12077.07|12077.07|12073.88|12073.88|12077.07|12077.07|12073.88|12073.88|0
1620729670000|2021-05-11 10:41:10|12073.73|12073.73|12072.82|12072.82|12073.73|12073.73|12072.82|12072.82|0
1620729680000|2021-05-11 10:41:20|12072.97|12072.97|12072.97|12072.97|12072.97|12072.97|12072.97|12072.97|0
1620729690000|2021-05-11 10:41:30|12074.17|12074.17|12074.82|12074.82|12074.97|12074.97|12074.17|12074.17|0
1620729700000|2021-05-11 10:41:40|12074.49|12074.49|12074.49|12074.49|12074.49|12074.49|12074.49|12074.49|0
1620729720000|2021-05-11 10:42:00|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|0
1620729730000|2021-05-11 10:42:10|12073.61|12073.61|12072|12072|12073.61|12073.61|12072|12072|0
1620729750000|2021-05-11 10:42:30|12071.78|12071.78|12071.9|12071.9|12071.9|12071.9|12071.78|12071.78|0
1620729760000|2021-05-11 10:42:40|12071.71|12071.71|12071.35|12071.35|12071.71|12071.71|12071.35|12071.35|0
1620729770000|2021-05-11 10:42:50|12070.91|12070.91|12070.91|12070.91|12070.91|12070.91|12070.91|12070.91|0
1620729780000|2021-05-11 10:43:00|12071.55|12071.55|12072.19|12072.19|12072.19|12072.19|12071.55|12071.55|0
1620729790000|2021-05-11 10:43:10|12072.09|12072.09|12071.34|12071.34|12072.09|12072.09|12071.34|12071.34|0
1620729800000|2021-05-11 10:43:20|12071.42|12071.42|12071.42|12071.42|12071.42|12071.42|12071.42|12071.42|0
1620729810000|2021-05-11 10:43:30|12071.53|12071.53|12071.21|12071.21|12071.53|12071.53|12071.21|12071.21|0
1620729820000|2021-05-11 10:43:40|12071.1|12071.1|12071.1|12071.1|12071.1|12071.1|12071.1|12071.1|0
1620729830000|2021-05-11 10:43:50|12071.21|12071.21|12071.02|12071.02|12071.21|12071.21|12071.02|12071.02|0
1620729840000|2021-05-11 10:44:00|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|0
1620729850000|2021-05-11 10:44:10|12070.99|12070.99|12067.68|12067.68|12070.99|12070.99|12067.58|12067.58|0
1620729860000|2021-05-11 10:44:20|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|0
1620729870000|2021-05-11 10:44:30|12067.76|12067.76|12068.06|12068.06|12068.06|12068.06|12067.76|12067.76|0
1620729880000|2021-05-11 10:44:40|12068.38|12068.38|12070.14|12070.14|12070.14|12070.14|12068.38|12068.38|0
1620729890000|2021-05-11 10:44:50|12069.67|12069.67|12069.67|12069.67|12069.67|12069.67|12069.67|12069.67|0
1620729900000|2021-05-11 10:45:00|12069.99|12069.99|12071.62|12071.62|12071.62|12071.62|12069.67|12069.67|0
1620729910000|2021-05-11 10:45:10|12071.77|12071.77|12071.48|12071.48|12072.25|12072.25|12071.48|12071.48|0
1620729920000|2021-05-11 10:45:20|12071.36|12071.36|12070.37|12070.37|12071.36|12071.36|12069.96|12069.96|0
1620729930000|2021-05-11 10:45:30|12070.69|12070.69|12070.19|12070.19|12071.01|12071.01|12070.19|12070.19|0
1620729940000|2021-05-11 10:45:40|12069.93|12069.93|12069.85|12069.85|12069.93|12069.93|12069.85|12069.85|0
1620729950000|2021-05-11 10:45:50|12070|12070|12070.55|12070.55|12070.87|12070.87|12070|12070|0
1620729960000|2021-05-11 10:46:00|12070.87|12070.87|12070.36|12070.36|12070.87|12070.87|12070.36|12070.36|0
1620729970000|2021-05-11 10:46:10|12069.89|12069.89|12066.57|12066.57|12069.89|12069.89|12066.57|12066.57|0
1620729980000|2021-05-11 10:46:20|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|0
1620729990000|2021-05-11 10:46:30|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|0
1620730000000|2021-05-11 10:46:40|12067.01|12067.01|12067.2|12067.2|12067.2|12067.2|12066.57|12066.57|0
1620730010000|2021-05-11 10:46:50|12066.76|12066.76|12066.61|12066.61|12066.76|12066.76|12066.61|12066.61|0
1620730030000|2021-05-11 10:47:10|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|0
1620730040000|2021-05-11 10:47:20|12066.49|12066.49|12066.49|12066.49|12066.49|12066.49|12066.49|12066.49|0
1620730050000|2021-05-11 10:47:30|12065.69|12065.69|12067.15|12067.15|12067.15|12067.15|12065.54|12065.54|0
1620730060000|2021-05-11 10:47:40|12067.24|12067.24|12067.08|12067.08|12067.39|12067.39|12067.08|12067.08|0
1620730070000|2021-05-11 10:47:50|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|0
1620730080000|2021-05-11 10:48:00|12067.62|12067.62|12068.03|12068.03|12068.03|12068.03|12067.62|12067.62|0
1620730090000|2021-05-11 10:48:10|12068.13|12068.13|12068.46|12068.46|12068.46|12068.46|12068.13|12068.13|0
1620730110000|2021-05-11 10:48:30|12068.78|12068.78|12068.78|12068.78|12068.78|12068.78|12068.78|12068.78|0
1620730120000|2021-05-11 10:48:40|12069.51|12069.51|12069.51|12069.51|12069.51|12069.51|12069.51|12069.51|0
1620730130000|2021-05-11 10:48:50|12069|12069|12068.13|12068.13|12069.38|12069.38|12068.13|12068.13|0
1620730140000|2021-05-11 10:49:00|12067.81|12067.81|12067.81|12067.81|12067.81|12067.81|12067.81|12067.81|0
1620730150000|2021-05-11 10:49:10|12068|12068|12068.84|12068.84|12068.84|12068.84|12068|12068|0
1620730170000|2021-05-11 10:49:30|12068.92|12068.92|12069.75|12069.75|12069.75|12069.75|12068.92|12068.92|0
1620730180000|2021-05-11 10:49:40|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|0
1620730190000|2021-05-11 10:49:50|12069.97|12069.97|12069.04|12069.04|12069.97|12069.97|12069.04|12069.04|0
1620730200000|2021-05-11 10:50:00|12068.24|12068.24|12068.14|12068.14|12068.71|12068.71|12067.95|12067.95|0
1620730210000|2021-05-11 10:50:10|12067.64|12067.64|12069.15|12069.15|12069.15|12069.15|12067.64|12067.64|0
1620730220000|2021-05-11 10:50:20|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|0
1620730230000|2021-05-11 10:50:30|12070.34|12070.34|12070.34|12070.34|12070.34|12070.34|12070.19|12070.19|0
1620730240000|2021-05-11 10:50:40|12070.53|12070.53|12070.53|12070.53|12070.53|12070.53|12070.53|12070.53|0
1620730270000|2021-05-11 10:51:10|12070.76|12070.76|12070.76|12070.76|12070.76|12070.76|12070.76|12070.76|0
1620730280000|2021-05-11 10:51:20|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|0
1620730290000|2021-05-11 10:51:30|12070.17|12070.17|12069.93|12069.93|12070.17|12070.17|12069.93|12069.93|0
1620730300000|2021-05-11 10:51:40|12070.4|12070.4|12070.46|12070.46|12070.46|12070.46|12070.4|12070.4|0
1620730310000|2021-05-11 10:51:50|12070.38|12070.38|12069.91|12069.91|12070.38|12070.38|12069.91|12069.91|0
1620730320000|2021-05-11 10:52:00|12070.11|12070.11|12070.1|12070.1|12070.43|12070.43|12070.1|12070.1|0
1620730330000|2021-05-11 10:52:10|12069.78|12069.78|12068.95|12068.95|12069.78|12069.78|12068.95|12068.95|0
1620730340000|2021-05-11 10:52:20|12069.76|12069.76|12070.63|12070.63|12070.63|12070.63|12069.76|12069.76|0
1620730350000|2021-05-11 10:52:30|12070.78|12070.78|12070.32|12070.32|12070.78|12070.78|12070.17|12070.17|0
1620730360000|2021-05-11 10:52:40|12070.47|12070.47|12069.89|12069.89|12070.47|12070.47|12069.89|12069.89|0
1620730370000|2021-05-11 10:52:50|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|0
1620730380000|2021-05-11 10:53:00|12070.33|12070.33|12070.33|12070.33|12070.33|12070.33|12070.33|12070.33|0
1620730390000|2021-05-11 10:53:10|12070.01|12070.01|12070.33|12070.33|12070.64|12070.64|12070.01|12070.01|0
1620730400000|2021-05-11 10:53:20|12070.58|12070.58|12071.66|12071.66|12071.66|12071.66|12070.58|12070.58|0
1620730410000|2021-05-11 10:53:30|12071.81|12071.81|12071.66|12071.66|12071.81|12071.81|12071.66|12071.66|0
1620730420000|2021-05-11 10:53:40|12072.13|12072.13|12072.13|12072.13|12072.28|12072.28|12072.13|12072.13|0
1620730430000|2021-05-11 10:53:50|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|0
1620730440000|2021-05-11 10:54:00|12071.62|12071.62|12071.9|12071.9|12072.26|12072.26|12071.62|12071.62|0
1620730450000|2021-05-11 10:54:10|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|0
1620730460000|2021-05-11 10:54:20|12073.8|12073.8|12074.12|12074.12|12074.12|12074.12|12073.8|12073.8|0
1620730470000|2021-05-11 10:54:30|12074.3|12074.3|12074.3|12074.3|12074.3|12074.3|12074.3|12074.3|0
1620730480000|2021-05-11 10:54:40|12073.98|12073.98|12073.35|12073.35|12073.98|12073.98|12073.35|12073.35|0
1620730490000|2021-05-11 10:54:50|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|0
1620730510000|2021-05-11 10:55:10|12074.3|12074.3|12074.78|12074.78|12074.78|12074.78|12074.3|12074.3|0
1620730520000|2021-05-11 10:55:20|12074.69|12074.69|12074.38|12074.38|12074.69|12074.69|12074.38|12074.38|0
1620730530000|2021-05-11 10:55:30|12074.85|12074.85|12074.7|12074.7|12074.85|12074.85|12074.7|12074.7|0
1620730550000|2021-05-11 10:55:50|12076.3|12076.3|12075.69|12075.69|12076.3|12076.3|12075.69|12075.69|0
1620730570000|2021-05-11 10:56:10|12075.85|12075.85|12077.08|12077.08|12077.08|12077.08|12075.85|12075.85|0
1620730580000|2021-05-11 10:56:20|12076.77|12076.77|12076.35|12076.35|12076.77|12076.77|12076.35|12076.35|0
1620730590000|2021-05-11 10:56:30|12075.51|12075.51|12075.15|12075.15|12075.51|12075.51|12075.15|12075.15|0
1620730600000|2021-05-11 10:56:40|12075.38|12075.38|12075.05|12075.05|12075.38|12075.38|12075.05|12075.05|0
1620730610000|2021-05-11 10:56:50|12074.69|12074.69|12073.91|12073.91|12074.69|12074.69|12073.91|12073.91|0
1620730620000|2021-05-11 10:57:00|12074.05|12074.05|12074.67|12074.67|12074.67|12074.67|12074.05|12074.05|0
1620730630000|2021-05-11 10:57:10|12075.14|12075.14|12075.81|12075.81|12075.81|12075.81|12075.14|12075.14|0
1620730640000|2021-05-11 10:57:20|12075.57|12075.57|12074.2|12074.2|12075.57|12075.57|12074.2|12074.2|0
1620730660000|2021-05-11 10:57:40|12074.14|12074.14|12074.5|12074.5|12074.5|12074.5|12074.14|12074.14|0
1620730670000|2021-05-11 10:57:50|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|0
1620730680000|2021-05-11 10:58:00|12074.33|12074.33|12075.21|12075.21|12075.4|12075.4|12074.33|12074.33|0
1620730690000|2021-05-11 10:58:10|12075.8|12075.8|12077.62|12077.62|12077.62|12077.62|12075.8|12075.8|0
1620730700000|2021-05-11 10:58:20|12077.5|12077.5|12077.95|12077.95|12077.95|12077.95|12077.5|12077.5|0
1620730720000|2021-05-11 10:58:40|12077.79|12077.79|12078.43|12078.43|12078.43|12078.43|12077.79|12077.79|0
1620730730000|2021-05-11 10:58:50|12078.79|12078.79|12079.88|12079.88|12079.88|12079.88|12078.79|12078.79|0
1620730740000|2021-05-11 10:59:00|12079.76|12079.76|12080.55|12080.55|12081.35|12081.35|12079.76|12079.76|0
1620730750000|2021-05-11 10:59:10|12080.3|12080.3|12080.46|12080.46|12080.46|12080.46|12080.3|12080.3|0
1620730760000|2021-05-11 10:59:20|12080.55|12080.55|12080.55|12080.55|12080.55|12080.55|12080.19|12080.19|0
1620730770000|2021-05-11 10:59:30|12080.79|12080.79|12081.54|12081.54|12081.85|12081.85|12080.79|12080.79|0
1620730780000|2021-05-11 10:59:40|12081.42|12081.42|12081.42|12081.42|12081.42|12081.42|12081.42|12081.42|0
1620730790000|2021-05-11 10:59:50|12081.78|12081.78|12082.14|12082.14|12082.14|12082.14|12081.78|12081.78|0
1620730810000|2021-05-11 11:00:10|12082.29|12082.29|12082.14|12082.14|12082.29|12082.29|12082.14|12082.14|0
1620730850000|2021-05-11 11:00:50|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|0
1620730860000|2021-05-11 11:01:00|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|0
1620730870000|2021-05-11 11:01:10|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|0
1620730900000|2021-05-11 11:01:40|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|0
1620730910000|2021-05-11 11:01:50|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|0
1620730920000|2021-05-11 11:02:00|12080.89|12080.89|12082.29|12082.29|12082.29|12082.29|12079.77|12079.77|0
1620730930000|2021-05-11 11:02:10|12082.74|12082.74|12083.86|12083.86|12083.86|12083.86|12082.74|12082.74|0
1620730940000|2021-05-11 11:02:20|12084.47|12084.47|12084.47|12084.47|12084.47|12084.47|12084.47|12084.47|0
1620730960000|2021-05-11 11:02:40|12084.59|12084.59|12084.83|12084.83|12084.83|12084.83|12084.59|12084.59|0
1620730980000|2021-05-11 11:03:00|12085.71|12085.71|12085.59|12085.59|12085.71|12085.71|12085.59|12085.59|0
1620730990000|2021-05-11 11:03:10|12085.27|12085.27|12084.65|12084.65|12085.27|12085.27|12084.65|12084.65|0
1620731000000|2021-05-11 11:03:20|12084.52|12084.52|12084.52|12084.52|12084.52|12084.52|12084.52|12084.52|0
1620731020000|2021-05-11 11:03:40|12084.14|12084.14|12084.14|12084.14|12084.14|12084.14|12084.14|12084.14|0
1620731030000|2021-05-11 11:03:50|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|0
1620731040000|2021-05-11 11:04:00|12083.94|12083.94|12083.55|12083.55|12083.94|12083.94|12083.55|12083.55|0
1620731050000|2021-05-11 11:04:10|12083.84|12083.84|12083.52|12083.52|12083.84|12083.84|12083.52|12083.52|0
1620731060000|2021-05-11 11:04:20|12083.84|12083.84|12084.46|12084.46|12084.46|12084.46|12083.84|12083.84|0
1620731070000|2021-05-11 11:04:30|12084.65|12084.65|12087.28|12087.28|12087.28|12087.28|12084.65|12084.65|0
1620731100000|2021-05-11 11:05:00|12087.52|12087.52|12087.52|12087.52|12087.52|12087.52|12087.52|12087.52|0
1620731120000|2021-05-11 11:05:20|12087.7|12087.7|12089.04|12089.04|12089.04|12089.04|12087.7|12087.7|0
1620731130000|2021-05-11 11:05:30|12089.34|12089.34|12089.91|12089.91|12090.35|12090.35|12089.04|12089.04|0
1620731160000|2021-05-11 11:06:00|12090.06|12090.06|12090.42|12090.42|12090.42|12090.42|12090.06|12090.06|0
1620731170000|2021-05-11 11:06:10|12091.19|12091.19|12092.28|12092.28|12092.28|12092.28|12091.19|12091.19|0
1620731190000|2021-05-11 11:06:30|12092.47|12092.47|12092.47|12092.47|12092.47|12092.47|12092.47|12092.47|0
1620731200000|2021-05-11 11:06:40|12092.83|12092.83|12092.83|12092.83|12092.83|12092.83|12092.83|12092.83|0
1620731210000|2021-05-11 11:06:50|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|0
1620731220000|2021-05-11 11:07:00|12093.75|12093.75|12093.39|12093.39|12093.75|12093.75|12093.39|12093.39|0
1620731260000|2021-05-11 11:07:40|12093.02|12093.02|12093.02|12093.02|12093.02|12093.02|12093.02|12093.02|0
1620731270000|2021-05-11 11:07:50|12092.58|12092.58|12092.83|12092.83|12093.02|12093.02|12092.58|12092.58|0
1620731280000|2021-05-11 11:08:00|12092.4|12092.4|12091.99|12091.99|12092.4|12092.4|12091.52|12091.52|0
1620731300000|2021-05-11 11:08:20|12091.87|12091.87|12091.87|12091.87|12091.87|12091.87|12091.87|12091.87|0
1620731320000|2021-05-11 11:08:40|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|0
1620731340000|2021-05-11 11:09:00|12092.11|12092.11|12091.52|12091.52|12092.11|12092.11|12091.52|12091.52|0
1620731350000|2021-05-11 11:09:10|12091.05|12091.05|12091.25|12091.25|12091.25|12091.25|12091.05|12091.05|0
1620731370000|2021-05-11 11:09:30|12091.18|12091.18|12091.18|12091.18|12091.18|12091.18|12091.18|12091.18|0
1620731380000|2021-05-11 11:09:40|12091.06|12091.06|12091.39|12091.39|12091.39|12091.39|12091.06|12091.06|0
1620731390000|2021-05-11 11:09:50|12091.7|12091.7|12091.91|12091.91|12091.91|12091.91|12091.7|12091.7|0
1620731400000|2021-05-11 11:10:00|12091.59|12091.59|12091.59|12091.59|12091.59|12091.59|12091.59|12091.59|0
1620731410000|2021-05-11 11:10:10|12091.67|12091.67|12091.67|12091.67|12091.67|12091.67|12091.67|12091.67|0
1620731420000|2021-05-11 11:10:20|12090.06|12090.06|12089.13|12089.13|12090.06|12090.06|12089.13|12089.13|0
1620731430000|2021-05-11 11:10:30|12088.76|12088.76|12090.69|12090.69|12090.69|12090.69|12088.76|12088.76|0
1620731440000|2021-05-11 11:10:40|12090.87|12090.87|12091.34|12091.34|12091.34|12091.34|12090.87|12090.87|0
1620731450000|2021-05-11 11:10:50|12092.15|12092.15|12094.65|12094.65|12094.8|12094.8|12092.15|12092.15|0
1620731460000|2021-05-11 11:11:00|12093.76|12093.76|12094|12094|12094|12094|12093.76|12093.76|0
1620731500000|2021-05-11 11:11:40|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|0
1620731530000|2021-05-11 11:12:10|12094.67|12094.67|12094.83|12094.83|12094.83|12094.83|12094.67|12094.67|0
1620731540000|2021-05-11 11:12:20|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|0
1620731550000|2021-05-11 11:12:30|12095.14|12095.14|12094.97|12094.97|12095.47|12095.47|12094.97|12094.97|0
1620731560000|2021-05-11 11:12:40|12094.85|12094.85|12094.18|12094.18|12094.85|12094.85|12094.03|12094.03|0
1620731580000|2021-05-11 11:13:00|12094.82|12094.82|12094.82|12094.82|12094.82|12094.82|12094.82|12094.82|0
1620731600000|2021-05-11 11:13:20|12094.38|12094.38|12094.49|12094.49|12094.81|12094.81|12094.38|12094.38|0
1620731630000|2021-05-11 11:13:50|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|0
1620731640000|2021-05-11 11:14:00|12093.38|12093.38|12093.19|12093.19|12093.38|12093.38|12093.19|12093.19|0
1620731650000|2021-05-11 11:14:10|12093.51|12093.51|12093.7|12093.7|12093.7|12093.7|12093.51|12093.51|0
1620731660000|2021-05-11 11:14:20|12093.2|12093.2|12094.23|12094.23|12094.23|12094.23|12092.84|12092.84|0
1620731670000|2021-05-11 11:14:30|12094.68|12094.68|12095.08|12095.08|12095.08|12095.08|12093.87|12093.87|0
1620731680000|2021-05-11 11:14:40|12095.55|12095.55|12095.39|12095.39|12095.55|12095.55|12095.39|12095.39|0
1620731690000|2021-05-11 11:14:50|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|0
1620731710000|2021-05-11 11:15:10|12095.62|12095.62|12095.12|12095.12|12095.94|12095.94|12095.12|12095.12|0
1620731720000|2021-05-11 11:15:20|12095.05|12095.05|12095.06|12095.06|12095.06|12095.06|12094.93|12094.93|0
1620731740000|2021-05-11 11:15:40|12094.94|12094.94|12094.82|12094.82|12094.94|12094.94|12094.82|12094.82|0
1620731770000|2021-05-11 11:16:10|12094.92|12094.92|12094.92|12094.92|12094.92|12094.92|12094.92|12094.92|0
1620731800000|2021-05-11 11:16:40|12093.82|12093.82|12093.46|12093.46|12093.82|12093.82|12093.46|12093.46|0
1620731810000|2021-05-11 11:16:50|12093.78|12093.78|12093|12093|12093.78|12093.78|12093|12093|0
1620731820000|2021-05-11 11:17:00|12091.7|12091.7|12091.17|12091.17|12091.7|12091.7|12091.17|12091.17|0
1620731830000|2021-05-11 11:17:10|12091.04|12091.04|12090.72|12090.72|12091.04|12091.04|12090.72|12090.72|0
1620731850000|2021-05-11 11:17:30|12090.64|12090.64|12090.85|12090.85|12091|12091|12090.17|12090.17|0
1620731880000|2021-05-11 11:18:00|12090.41|12090.41|12090.41|12090.41|12090.41|12090.41|12090.41|12090.41|0
1620731890000|2021-05-11 11:18:10|12090.26|12090.26|12090.26|12090.26|12090.26|12090.26|12090.26|12090.26|0
1620731900000|2021-05-11 11:18:20|12090.11|12090.11|12089.93|12089.93|12090.11|12090.11|12089.93|12089.93|0
1620731910000|2021-05-11 11:18:30|12090.37|12090.37|12091.27|12091.27|12091.65|12091.65|12090.37|12090.37|0
1620731930000|2021-05-11 11:18:50|12091.41|12091.41|12090.92|12090.92|12091.41|12091.41|12090.92|12090.92|0
1620731940000|2021-05-11 11:19:00|12091.56|12091.56|12090.83|12090.83|12091.56|12091.56|12090.83|12090.83|0
1620731950000|2021-05-11 11:19:10|12091|12091|12091|12091|12091|12091|12091|12091|0
1620731960000|2021-05-11 11:19:20|12090.64|12090.64|12089.41|12089.41|12090.64|12090.64|12089.03|12089.03|0
1620731970000|2021-05-11 11:19:30|12088.94|12088.94|12088.47|12088.47|12088.94|12088.94|12088.47|12088.47|0
1620732000000|2021-05-11 11:20:00|12088.64|12088.64|12084.72|12084.72|12088.64|12088.64|12084.72|12084.72|0
1620732010000|2021-05-11 11:20:10|12084.86|12084.86|12084.97|12084.97|12084.97|12084.97|12084.78|12084.78|0
1620732020000|2021-05-11 11:20:20|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|0
1620732040000|2021-05-11 11:20:40|12084.59|12084.59|12084.72|12084.72|12084.72|12084.72|12084.59|12084.59|0
1620732050000|2021-05-11 11:20:50|12084.41|12084.41|12083.95|12083.95|12084.41|12084.41|12083.95|12083.95|0
1620732060000|2021-05-11 11:21:00|12083.83|12083.83|12082.89|12082.89|12083.83|12083.83|12082.45|12082.45|0
1620732070000|2021-05-11 11:21:10|12083.06|12083.06|12083.14|12083.14|12083.24|12083.24|12083.06|12083.06|0
1620732080000|2021-05-11 11:21:20|12083|12083|12083|12083|12083|12083|12083|12083|0
1620732110000|2021-05-11 11:21:50|12083.15|12083.15|12082.77|12082.77|12083.15|12083.15|12082.77|12082.77|0
1620732120000|2021-05-11 11:22:00|12083.07|12083.07|12082.88|12082.88|12083.07|12083.07|12082.88|12082.88|0
1620732130000|2021-05-11 11:22:10|12083.32|12083.32|12083.2|12083.2|12083.76|12083.76|12083.2|12083.2|0
1620732140000|2021-05-11 11:22:20|12083.42|12083.42|12083.42|12083.42|12083.42|12083.42|12083.42|12083.42|0
1620732150000|2021-05-11 11:22:30|12083.61|12083.61|12083.27|12083.27|12083.61|12083.61|12083.27|12083.27|0
1620732160000|2021-05-11 11:22:40|12082.93|12082.93|12082.57|12082.57|12083.02|12083.02|12082.57|12082.57|0
1620732170000|2021-05-11 11:22:50|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|0
1620732180000|2021-05-11 11:23:00|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|0
1620732190000|2021-05-11 11:23:10|12083.2|12083.2|12083.2|12083.2|12083.2|12083.2|12083.2|12083.2|0
1620732200000|2021-05-11 11:23:20|12082.73|12082.73|12082.8|12082.8|12082.8|12082.8|12082.73|12082.73|0
1620732210000|2021-05-11 11:23:30|12082.63|12082.63|12082.63|12082.63|12082.63|12082.63|12082.63|12082.63|0
1620732220000|2021-05-11 11:23:40|12082.18|12082.18|12083.08|12083.08|12083.08|12083.08|12082.18|12082.18|0
1620732230000|2021-05-11 11:23:50|12082.61|12082.61|12082.61|12082.61|12082.61|12082.61|12082.61|12082.61|0
1620732240000|2021-05-11 11:24:00|12082.42|12082.42|12082.25|12082.25|12082.42|12082.42|12082.25|12082.25|0
1620732260000|2021-05-11 11:24:20|12082.42|12082.42|12083.08|12083.08|12083.08|12083.08|12082.42|12082.42|0
1620732270000|2021-05-11 11:24:30|12082.79|12082.79|12083.08|12083.08|12083.08|12083.08|12082.79|12082.79|0
1620732280000|2021-05-11 11:24:40|12082.77|12082.77|12082.31|12082.31|12082.77|12082.77|12082.31|12082.31|0
1620732290000|2021-05-11 11:24:50|12081.94|12081.94|12081.5|12081.5|12081.94|12081.94|12081.15|12081.15|0
1620732300000|2021-05-11 11:25:00|12081.06|12081.06|12076.89|12076.89|12081.06|12081.06|12075.75|12075.75|0
1620732310000|2021-05-11 11:25:10|12076.72|12076.72|12075.86|12075.86|12076.72|12076.72|12075.78|12075.78|0
1620732330000|2021-05-11 11:25:30|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|0
1620732340000|2021-05-11 11:25:40|12075.71|12075.71|12075.52|12075.52|12075.71|12075.71|12075.52|12075.52|0
1620732350000|2021-05-11 11:25:50|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|0
1620732360000|2021-05-11 11:26:00|12076.31|12076.31|12076.31|12076.31|12076.31|12076.31|12076.31|12076.31|0
1620732390000|2021-05-11 11:26:30|12077.92|12077.92|12077.92|12077.92|12077.92|12077.92|12077.92|12077.92|0
1620732400000|2021-05-11 11:26:40|12077.6|12077.6|12077.15|12077.15|12077.6|12077.6|12077.15|12077.15|0
1620732430000|2021-05-11 11:27:10|12077.01|12077.01|12078.09|12078.09|12078.09|12078.09|12077.01|12077.01|0
1620732500000|2021-05-11 11:28:20|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|0
1620732510000|2021-05-11 11:28:30|12078.33|12078.33|12078.33|12078.33|12078.33|12078.33|12078.33|12078.33|0
1620732530000|2021-05-11 11:28:50|12078.8|12078.8|12078.8|12078.8|12078.8|12078.8|12078.8|12078.8|0
1620732540000|2021-05-11 11:29:00|12079.11|12079.11|12079.77|12079.77|12079.77|12079.77|12078.97|12078.97|0
1620732550000|2021-05-11 11:29:10|12079.45|12079.45|12079.45|12079.45|12079.45|12079.45|12079.45|12079.45|0
1620732560000|2021-05-11 11:29:20|12079.89|12079.89|12079.01|12079.01|12079.89|12079.89|12079.01|12079.01|0
1620732570000|2021-05-11 11:29:30|12078.89|12078.89|12078.89|12078.89|12078.89|12078.89|12078.89|12078.89|0
1620732580000|2021-05-11 11:29:40|12078.78|12078.78|12078.69|12078.69|12078.78|12078.78|12078.69|12078.69|0
1620732590000|2021-05-11 11:29:50|12078.25|12078.25|12077.99|12077.99|12078.25|12078.25|12077.99|12077.99|0
1620732600000|2021-05-11 11:30:00|12078.15|12078.15|12077.38|12077.38|12078.15|12078.15|12077.38|12077.38|0
1620732610000|2021-05-11 11:30:10|12077.56|12077.56|12078.9|12078.9|12078.9|12078.9|12077.56|12077.56|0
1620732620000|2021-05-11 11:30:20|12078.46|12078.46|12078.01|12078.01|12078.46|12078.46|12078.01|12078.01|0
1620732640000|2021-05-11 11:30:40|12078.84|12078.84|12078.86|12078.86|12078.86|12078.86|12078.52|12078.52|0
1620732650000|2021-05-11 11:30:50|12078.52|12078.52|12078.8|12078.8|12078.82|12078.82|12078.52|12078.52|0
1620732660000|2021-05-11 11:31:00|12078.92|12078.92|12078.68|12078.68|12078.92|12078.92|12078.46|12078.46|0
1620732670000|2021-05-11 11:31:10|12078.61|12078.61|12079.2|12079.2|12079.34|12079.34|12078.61|12078.61|0
1620732680000|2021-05-11 11:31:20|12079.33|12079.33|12078.83|12078.83|12079.33|12079.33|12078.83|12078.83|0
1620732690000|2021-05-11 11:31:30|12078.71|12078.71|12078.71|12078.71|12078.71|12078.71|12078.71|12078.71|0
1620732700000|2021-05-11 11:31:40|12078.96|12078.96|12079.43|12079.43|12079.5|12079.5|12078.96|12078.96|0
1620732710000|2021-05-11 11:31:50|12079.28|12079.28|12079.13|12079.13|12079.28|12079.28|12079.13|12079.13|0
1620732730000|2021-05-11 11:32:10|12078.97|12078.97|12078.97|12078.97|12078.97|12078.97|12078.97|12078.97|0
1620732740000|2021-05-11 11:32:20|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|0
1620732750000|2021-05-11 11:32:30|12078.14|12078.14|12078.14|12078.14|12078.14|12078.14|12078.14|12078.14|0
1620732760000|2021-05-11 11:32:40|12077.01|12077.01|12076.05|12076.05|12077.01|12077.01|12076.05|12076.05|0
1620732770000|2021-05-11 11:32:50|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|0
1620732780000|2021-05-11 11:33:00|12075.4|12075.4|12075.29|12075.29|12075.4|12075.4|12075.23|12075.23|0
1620732810000|2021-05-11 11:33:30|12075.17|12075.17|12075.01|12075.01|12075.17|12075.17|12075.01|12075.01|0
1620732830000|2021-05-11 11:33:50|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|0
1620732840000|2021-05-11 11:34:00|12074.58|12074.58|12073.65|12073.65|12074.58|12074.58|12073.65|12073.65|0
1620732850000|2021-05-11 11:34:10|12072.85|12072.85|12071.63|12071.63|12072.85|12072.85|12071.63|12071.63|0
1620732860000|2021-05-11 11:34:20|12071.31|12071.31|12071.12|12071.12|12071.31|12071.31|12071.12|12071.12|0
1620732880000|2021-05-11 11:34:40|12071.21|12071.21|12071.31|12071.31|12071.31|12071.31|12071.12|12071.12|0
1620732900000|2021-05-11 11:35:00|12071.4|12071.4|12071.71|12071.71|12071.71|12071.71|12071.4|12071.4|0
1620732910000|2021-05-11 11:35:10|12070.84|12070.84|12070.51|12070.51|12070.84|12070.84|12070.51|12070.51|0
1620732920000|2021-05-11 11:35:20|12070.59|12070.59|12070.51|12070.51|12070.59|12070.59|12070.51|12070.51|0
1620732940000|2021-05-11 11:35:40|12070.88|12070.88|12070.88|12070.88|12070.88|12070.88|12070.88|12070.88|0
1620732960000|2021-05-11 11:36:00|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|0
1620732970000|2021-05-11 11:36:10|12070.86|12070.86|12070.75|12070.75|12070.86|12070.86|12070.75|12070.75|0
1620732990000|2021-05-11 11:36:30|12071.38|12071.38|12071.38|12071.38|12071.38|12071.38|12071.38|12071.38|0
1620733000000|2021-05-11 11:36:40|12071.75|12071.75|12072.55|12072.55|12072.55|12072.55|12071.75|12071.75|0
1620733010000|2021-05-11 11:36:50|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|0
1620733020000|2021-05-11 11:37:00|12071.87|12071.87|12071.87|12071.87|12071.87|12071.87|12071.87|12071.87|0
1620733030000|2021-05-11 11:37:10|12072.31|12072.31|12071.88|12071.88|12072.31|12072.31|12071.88|12071.88|0
1620733040000|2021-05-11 11:37:20|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|0
1620733050000|2021-05-11 11:37:30|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|0
1620733060000|2021-05-11 11:37:40|12070|12070|12070.32|12070.32|12070.32|12070.32|12070|12070|0
1620733070000|2021-05-11 11:37:50|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|0
1620733080000|2021-05-11 11:38:00|12071.12|12071.12|12071.41|12071.41|12071.41|12071.41|12071.12|12071.12|0
1620733090000|2021-05-11 11:38:10|12072.35|12072.35|12072.35|12072.35|12072.35|12072.35|12072.35|12072.35|0
1620733120000|2021-05-11 11:38:40|12072.23|12072.23|12072.23|12072.23|12072.23|12072.23|12072.23|12072.23|0
1620733130000|2021-05-11 11:38:50|12071.91|12071.91|12074.32|12074.32|12074.32|12074.32|12071.91|12071.91|0
1620733140000|2021-05-11 11:39:00|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|0
1620733150000|2021-05-11 11:39:10|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|0
1620733160000|2021-05-11 11:39:20|12073.12|12073.12|12071.23|12071.23|12073.12|12073.12|12071.23|12071.23|0
1620733180000|2021-05-11 11:39:40|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|0
1620733190000|2021-05-11 11:39:50|12071.16|12071.16|12069.6|12069.6|12071.16|12071.16|12069.6|12069.6|0
1620733200000|2021-05-11 11:40:00|12069.31|12069.31|12068.71|12068.71|12069.31|12069.31|12068.71|12068.71|0
1620733210000|2021-05-11 11:40:10|12068.27|12068.27|12067.71|12067.71|12068.27|12068.27|12067.71|12067.71|0
1620733220000|2021-05-11 11:40:20|12067.08|12067.08|12067.55|12067.55|12067.55|12067.55|12067.08|12067.08|0
1620733230000|2021-05-11 11:40:30|12067.17|12067.17|12065.94|12065.94|12067.17|12067.17|12065.94|12065.94|0
1620733240000|2021-05-11 11:40:40|12064.98|12064.98|12065.3|12065.3|12065.3|12065.3|12064.98|12064.98|0
1620733250000|2021-05-11 11:40:50|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|0
1620733260000|2021-05-11 11:41:00|12066.1|12066.1|12065.86|12065.86|12066.1|12066.1|12065.86|12065.86|0
1620733270000|2021-05-11 11:41:10|12065.4|12065.4|12064.7|12064.7|12065.53|12065.53|12064.7|12064.7|0
1620733280000|2021-05-11 11:41:20|12064.58|12064.58|12064.3|12064.3|12065.79|12065.79|12062.69|12062.69|0
1620733300000|2021-05-11 11:41:40|12064.45|12064.45|12063.81|12063.81|12064.45|12064.45|12063.81|12063.81|0
1620733310000|2021-05-11 11:41:50|12063.96|12063.96|12063.81|12063.81|12063.96|12063.96|12063.81|12063.81|0
1620733320000|2021-05-11 11:42:00|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|0
1620733330000|2021-05-11 11:42:10|12064.43|12064.43|12064.45|12064.45|12064.89|12064.89|12064.43|12064.43|0
1620733340000|2021-05-11 11:42:20|12064.57|12064.57|12063.77|12063.77|12064.57|12064.57|12063.77|12063.77|0
1620733350000|2021-05-11 11:42:30|12064.57|12064.57|12062.77|12062.77|12064.57|12064.57|12062.77|12062.77|0
1620733360000|2021-05-11 11:42:40|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|0
1620733370000|2021-05-11 11:42:50|12062.49|12062.49|12062.05|12062.05|12062.49|12062.49|12062.05|12062.05|0
1620733380000|2021-05-11 11:43:00|12061.86|12061.86|12061.7|12061.7|12062.42|12062.42|12061.7|12061.7|0
1620733400000|2021-05-11 11:43:20|12062.13|12062.13|12062.3|12062.3|12062.3|12062.3|12062.13|12062.13|0
1620733410000|2021-05-11 11:43:30|12062.74|12062.74|12062.74|12062.74|12062.74|12062.74|12062.74|12062.74|0
1620733440000|2021-05-11 11:44:00|12062.89|12062.89|12062.72|12062.72|12062.89|12062.89|12062.72|12062.72|0
1620733450000|2021-05-11 11:44:10|12063.6|12063.6|12063.51|12063.51|12063.6|12063.6|12063.51|12063.51|0
1620733460000|2021-05-11 11:44:20|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|0
1620733470000|2021-05-11 11:44:30|12064.22|12064.22|12065.03|12065.03|12065.03|12065.03|12064.22|12064.22|0
1620733480000|2021-05-11 11:44:40|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|0
1620733490000|2021-05-11 11:44:50|12065.23|12065.23|12066.73|12066.73|12066.73|12066.73|12065.23|12065.23|0
1620733500000|2021-05-11 11:45:00|12068.33|12068.33|12069.51|12069.51|12069.51|12069.51|12068.33|12068.33|0
1620733510000|2021-05-11 11:45:10|12069.75|12069.75|12070.79|12070.79|12070.79|12070.79|12069.75|12069.75|0
1620733520000|2021-05-11 11:45:20|12072.2|12072.2|12072.2|12072.2|12072.2|12072.2|12072.2|12072.2|0
1620733530000|2021-05-11 11:45:30|12072.52|12072.52|12072.74|12072.74|12072.74|12072.74|12072.52|12072.52|0
1620733540000|2021-05-11 11:45:40|12074.34|12074.34|12074.79|12074.79|12075.11|12075.11|12074.34|12074.34|0
1620733560000|2021-05-11 11:46:00|12075.1|12075.1|12076.75|12076.75|12077.06|12077.06|12075.1|12075.1|0
1620733570000|2021-05-11 11:46:10|12076.37|12076.37|12076.37|12076.37|12076.37|12076.37|12076.37|12076.37|0
1620733590000|2021-05-11 11:46:30|12076.69|12076.69|12076.95|12076.95|12077.13|12077.13|12076.69|12076.69|0
1620733600000|2021-05-11 11:46:40|12077.45|12077.45|12077.62|12077.62|12078.33|12078.33|12077.45|12077.45|0
1620733610000|2021-05-11 11:46:50|12077.78|12077.78|12078.12|12078.12|12078.12|12078.12|12077.78|12077.78|0
1620733620000|2021-05-11 11:47:00|12077.95|12077.95|12078.31|12078.31|12078.31|12078.31|12077.95|12077.95|0
1620733630000|2021-05-11 11:47:10|12078.48|12078.48|12078.67|12078.67|12078.67|12078.67|12078.48|12078.48|0
1620733650000|2021-05-11 11:47:30|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|0
1620733660000|2021-05-11 11:47:40|12078.16|12078.16|12078.16|12078.16|12078.16|12078.16|12078.16|12078.16|0
1620733680000|2021-05-11 11:48:00|12077.36|12077.36|12080.58|12080.58|12080.58|12080.58|12077.36|12077.36|0
1620733700000|2021-05-11 11:48:20|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|0
1620733720000|2021-05-11 11:48:40|12081.74|12081.74|12081.74|12081.74|12081.74|12081.74|12081.74|12081.74|0
1620733730000|2021-05-11 11:48:50|12082.47|12082.47|12082.47|12082.47|12082.47|12082.47|12082.47|12082.47|0
1620733740000|2021-05-11 11:49:00|12081.83|12081.83|12082.35|12082.35|12082.47|12082.47|12081.83|12081.83|0
1620733780000|2021-05-11 11:49:40|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|0
1620733790000|2021-05-11 11:49:50|12083.29|12083.29|12083.02|12083.02|12083.29|12083.29|12083.02|12083.02|0
1620733800000|2021-05-11 11:50:00|12082.7|12082.7|12082.54|12082.54|12082.7|12082.7|12082.54|12082.54|0
1620733810000|2021-05-11 11:50:10|12082.1|12082.1|12082.34|12082.34|12082.34|12082.34|12082.1|12082.1|0
1620733820000|2021-05-11 11:50:20|12082.44|12082.44|12082.44|12082.44|12082.44|12082.44|12082.44|12082.44|0
1620733830000|2021-05-11 11:50:30|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|0
1620733840000|2021-05-11 11:50:40|12082.15|12082.15|12082.15|12082.15|12082.15|12082.15|12082.15|12082.15|0
1620733850000|2021-05-11 11:50:50|12081.96|12081.96|12082.48|12082.48|12082.48|12082.48|12081.6|12081.6|0
1620733860000|2021-05-11 11:51:00|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|0
1620733870000|2021-05-11 11:51:10|12082.94|12082.94|12082.5|12082.5|12082.94|12082.94|12082.5|12082.5|0
1620733880000|2021-05-11 11:51:20|12082.94|12082.94|12083.37|12083.37|12083.37|12083.37|12082.94|12082.94|0
1620733890000|2021-05-11 11:51:30|12080.97|12080.97|12081.33|12081.33|12081.77|12081.77|12080.97|12080.97|0
1620733900000|2021-05-11 11:51:40|12082.13|12082.13|12082.93|12082.93|12082.93|12082.93|12082.13|12082.13|0
1620733920000|2021-05-11 11:52:00|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|12082.6|0
1620733940000|2021-05-11 11:52:20|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|0
1620733950000|2021-05-11 11:52:30|12083.32|12083.32|12083.68|12083.68|12083.68|12083.68|12083.32|12083.32|0
1620733970000|2021-05-11 11:52:50|12083.33|12083.33|12083.33|12083.33|12083.33|12083.33|12083.33|12083.33|0
1620733980000|2021-05-11 11:53:00|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|0
1620733990000|2021-05-11 11:53:10|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|0
1620734010000|2021-05-11 11:53:30|12083.08|12083.08|12082.93|12082.93|12083.08|12083.08|12082.93|12082.93|0
1620734050000|2021-05-11 11:54:10|12082.76|12082.76|12086.91|12086.91|12086.91|12086.91|12082.76|12082.76|0
1620734060000|2021-05-11 11:54:20|12085.95|12085.95|12087.16|12087.16|12087.16|12087.16|12085.95|12085.95|0
1620734070000|2021-05-11 11:54:30|12088.05|12088.05|12088.98|12088.98|12088.98|12088.98|12088.05|12088.05|0
1620734080000|2021-05-11 11:54:40|12089.3|12089.3|12090.24|12090.24|12090.24|12090.24|12089.3|12089.3|0
1620734090000|2021-05-11 11:54:50|12090.56|12090.56|12091.23|12091.23|12091.23|12091.23|12090.56|12090.56|0
1620734100000|2021-05-11 11:55:00|12091.47|12091.47|12091.61|12091.61|12091.61|12091.61|12091.47|12091.47|0
1620734120000|2021-05-11 11:55:20|12090.98|12090.98|12091.29|12091.29|12091.29|12091.29|12090.98|12090.98|0
1620734140000|2021-05-11 11:55:40|12091.61|12091.61|12093.95|12093.95|12093.95|12093.95|12091.37|12091.37|0
1620734160000|2021-05-11 11:56:00|12094.75|12094.75|12094.87|12094.87|12094.87|12094.87|12094.75|12094.75|0
1620734180000|2021-05-11 11:56:20|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|0
1620734200000|2021-05-11 11:56:40|12094.84|12094.84|12094.84|12094.84|12094.84|12094.84|12094.84|12094.84|0
1620734210000|2021-05-11 11:56:50|12095.03|12095.03|12094.23|12094.23|12095.03|12095.03|12094.23|12094.23|0
1620734220000|2021-05-11 11:57:00|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|0
1620734230000|2021-05-11 11:57:10|12093.66|12093.66|12093.78|12093.78|12093.78|12093.78|12093.66|12093.66|0
1620734240000|2021-05-11 11:57:20|12092.97|12092.97|12092.5|12092.5|12092.97|12092.97|12092.5|12092.5|0
1620734260000|2021-05-11 11:57:40|12092.06|12092.06|12087.86|12087.86|12092.06|12092.06|12087.72|12087.72|0
1620734280000|2021-05-11 11:58:00|12087.71|12087.71|12087.14|12087.14|12087.94|12087.94|12087.14|12087.14|0
1620734290000|2021-05-11 11:58:10|12087.32|12087.32|12086.52|12086.52|12087.32|12087.32|12086.33|12086.33|0
1620734300000|2021-05-11 11:58:20|12086.19|12086.19|12086.38|12086.38|12086.38|12086.38|12086.19|12086.19|0
1620734320000|2021-05-11 11:58:40|12086.14|12086.14|12084.06|12084.06|12086.14|12086.14|12084.06|12084.06|0
1620734330000|2021-05-11 11:58:50|12080.88|12080.88|12079.93|12079.93|12080.88|12080.88|12079.61|12079.61|0
1620734340000|2021-05-11 11:59:00|12079.14|12079.14|12078.69|12078.69|12079.14|12079.14|12078.69|12078.69|0
1620734350000|2021-05-11 11:59:10|12079.16|12079.16|12080.18|12080.18|12080.18|12080.18|12079.16|12079.16|0
1620734360000|2021-05-11 11:59:20|12080.36|12080.36|12080.55|12080.55|12080.55|12080.55|12080.36|12080.36|0
1620734370000|2021-05-11 11:59:30|12081.35|12081.35|12082.79|12082.79|12082.79|12082.79|12081.35|12081.35|0
1620734380000|2021-05-11 11:59:40|12082.98|12082.98|12082.98|12082.98|12082.98|12082.98|12082.98|12082.98|0
1620734390000|2021-05-11 11:59:50|12083.13|12083.13|12082.86|12082.86|12083.13|12083.13|12082.86|12082.86|0
1620734400000|2021-05-11 12:00:00|12082.71|12082.71|12082.71|12082.71|12082.71|12082.71|12082.71|12082.71|0
1620734410000|2021-05-11 12:00:10|12083.6|12083.6|12084.56|12084.56|12084.56|12084.56|12083.6|12083.6|0
1620734420000|2021-05-11 12:00:20|12085.02|12085.02|12087.17|12087.17|12087.17|12087.17|12085.02|12085.02|0
1620734460000|2021-05-11 12:01:00|12086.98|12086.98|12082.71|12082.71|12086.98|12086.98|12082.71|12082.71|0
1620734470000|2021-05-11 12:01:10|12082.83|12082.83|12083.17|12083.17|12083.17|12083.17|12082.83|12082.83|0
1620734480000|2021-05-11 12:01:20|12082.84|12082.84|12082.84|12082.84|12082.84|12082.84|12082.84|12082.84|0
1620734490000|2021-05-11 12:01:30|12082.39|12082.39|12082.39|12082.39|12082.39|12082.39|12082.39|12082.39|0
1620734500000|2021-05-11 12:01:40|12083.35|12083.35|12083.03|12083.03|12083.35|12083.35|12083.03|12083.03|0
1620734530000|2021-05-11 12:02:10|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|0
1620734560000|2021-05-11 12:02:40|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|0
1620734570000|2021-05-11 12:02:50|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|0
1620734610000|2021-05-11 12:03:30|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|0
1620734630000|2021-05-11 12:03:50|12083.04|12083.04|12083.04|12083.04|12083.04|12083.04|12083.04|12083.04|0
1620734640000|2021-05-11 12:04:00|12082.71|12082.71|12082.63|12082.63|12083.17|12083.17|12082.63|12082.63|0
1620734650000|2021-05-11 12:04:10|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|0
1620734660000|2021-05-11 12:04:20|12082.47|12082.47|12082.47|12082.47|12082.47|12082.47|12082.47|12082.47|0
1620734670000|2021-05-11 12:04:30|12083.56|12083.56|12083.56|12083.56|12083.56|12083.56|12083.56|12083.56|0
1620734680000|2021-05-11 12:04:40|12083.19|12083.19|12083.07|12083.07|12083.19|12083.19|12082.95|12082.95|0
1620734690000|2021-05-11 12:04:50|12082.71|12082.71|12083.38|12083.38|12083.54|12083.54|12082.71|12082.71|0
1620734700000|2021-05-11 12:05:00|12083.56|12083.56|12083.07|12083.07|12083.56|12083.56|12083.07|12083.07|0
1620734720000|2021-05-11 12:05:20|12082.71|12082.71|12082.39|12082.39|12082.71|12082.71|12082.39|12082.39|0
1620734730000|2021-05-11 12:05:30|12082.56|12082.56|12082.76|12082.76|12082.76|12082.76|12082.56|12082.56|0
1620734740000|2021-05-11 12:05:40|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|0
1620734770000|2021-05-11 12:06:10|12084.06|12084.06|12084.06|12084.06|12084.06|12084.06|12084.06|12084.06|0
1620734780000|2021-05-11 12:06:20|12083.62|12083.62|12083.3|12083.3|12083.62|12083.62|12083.3|12083.3|0
1620734790000|2021-05-11 12:06:30|12082.98|12082.98|12082.79|12082.79|12082.98|12082.98|12082.79|12082.79|0
1620734800000|2021-05-11 12:06:40|12082.72|12082.72|12082.72|12082.72|12082.72|12082.72|12082.72|12082.72|0
1620734830000|2021-05-11 12:07:10|12082.26|12082.26|12079.98|12079.98|12082.26|12082.26|12079.98|12079.98|0
1620734840000|2021-05-11 12:07:20|12080.18|12080.18|12080.06|12080.06|12080.18|12080.18|12080.06|12080.06|0
1620734850000|2021-05-11 12:07:30|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|0
1620734860000|2021-05-11 12:07:40|12078.86|12078.86|12078.04|12078.04|12078.86|12078.86|12078.04|12078.04|0
1620734870000|2021-05-11 12:07:50|12077.84|12077.84|12078.04|12078.04|12078.04|12078.04|12077.84|12077.84|0
1620734880000|2021-05-11 12:08:00|12077.73|12077.73|12076.88|12076.88|12077.73|12077.73|12076.79|12076.79|0
1620734890000|2021-05-11 12:08:10|12076.76|12076.76|12076.82|12076.82|12076.82|12076.82|12076.76|12076.76|0
1620734900000|2021-05-11 12:08:20|12076.63|12076.63|12076.63|12076.63|12076.63|12076.63|12076.63|12076.63|0
1620734910000|2021-05-11 12:08:30|12076.51|12076.51|12074.93|12074.93|12076.51|12076.51|12074.93|12074.93|0
1620734920000|2021-05-11 12:08:40|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|0
1620734930000|2021-05-11 12:08:50|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|0
1620734940000|2021-05-11 12:09:00|12075.05|12075.05|12068.77|12068.77|12075.05|12075.05|12068.77|12068.77|0
1620734960000|2021-05-11 12:09:20|12068.91|12068.91|12068.91|12068.91|12069.53|12069.53|12068.91|12068.91|0
1620734970000|2021-05-11 12:09:30|12069.23|12069.23|12071.61|12071.61|12071.95|12071.95|12069.23|12069.23|0
1620734980000|2021-05-11 12:09:40|12071.47|12071.47|12070.07|12070.07|12071.47|12071.47|12070.07|12070.07|0
1620734990000|2021-05-11 12:09:50|12070.29|12070.29|12070.51|12070.51|12070.51|12070.51|12070.29|12070.29|0
1620735000000|2021-05-11 12:10:00|12070.04|12070.04|12067.83|12067.83|12070.04|12070.04|12067.6|12067.6|0
1620735010000|2021-05-11 12:10:10|12068.63|12068.63|12068.45|12068.45|12068.63|12068.63|12068.45|12068.45|0
1620735020000|2021-05-11 12:10:20|12068.26|12068.26|12069.14|12069.14|12069.58|12069.58|12068.26|12068.26|0
1620735030000|2021-05-11 12:10:30|12069.58|12069.58|12069.47|12069.47|12069.58|12069.58|12069.47|12069.47|0
1620735040000|2021-05-11 12:10:40|12069.92|12069.92|12069.92|12069.92|12069.92|12069.92|12069.92|12069.92|0
1620735050000|2021-05-11 12:10:50|12070.11|12070.11|12070.11|12070.11|12070.11|12070.11|12070.11|12070.11|0
1620735070000|2021-05-11 12:11:10|12069.67|12069.67|12069.67|12069.67|12069.67|12069.67|12069.67|12069.67|0
1620735080000|2021-05-11 12:11:20|12069.37|12069.37|12069.67|12069.67|12069.67|12069.67|12069.37|12069.37|0
1620735090000|2021-05-11 12:11:30|12070.11|12070.11|12070.35|12070.35|12070.35|12070.35|12070.11|12070.11|0
1620735100000|2021-05-11 12:11:40|12069.74|12069.74|12070.29|12070.29|12070.29|12070.29|12069.74|12069.74|0
1620735110000|2021-05-11 12:11:50|12070.45|12070.45|12070.82|12070.82|12070.82|12070.82|12070.45|12070.45|0
1620735120000|2021-05-11 12:12:00|12070.51|12070.51|12070.95|12070.95|12070.95|12070.95|12070.51|12070.51|0
1620735130000|2021-05-11 12:12:10|12071.17|12071.17|12071.03|12071.03|12071.47|12071.47|12071.03|12071.03|0
1620735170000|2021-05-11 12:12:50|12071.9|12071.9|12071.03|12071.03|12071.9|12071.9|12070.59|12070.59|0
1620735190000|2021-05-11 12:13:10|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|0
1620735200000|2021-05-11 12:13:20|12072.66|12072.66|12072.66|12072.66|12072.66|12072.66|12072.66|12072.66|0
1620735210000|2021-05-11 12:13:30|12071.86|12071.86|12072.07|12072.07|12072.22|12072.22|12071.86|12071.86|0
1620735220000|2021-05-11 12:13:40|12072.22|12072.22|12072.37|12072.37|12072.37|12072.37|12072.22|12072.22|0
1620735230000|2021-05-11 12:13:50|12072.68|12072.68|12071.87|12071.87|12072.68|12072.68|12071.87|12071.87|0
1620735240000|2021-05-11 12:14:00|12071.6|12071.6|12074.05|12074.05|12074.05|12074.05|12071.6|12071.6|0
1620735250000|2021-05-11 12:14:10|12073.66|12073.66|12073.32|12073.32|12073.66|12073.66|12073.32|12073.32|0
1620735260000|2021-05-11 12:14:20|12071.71|12071.71|12072.2|12072.2|12072.51|12072.51|12071.71|12071.71|0
1620735270000|2021-05-11 12:14:30|12071.87|12071.87|12072.43|12072.43|12072.51|12072.51|12071.87|12071.87|0
1620735280000|2021-05-11 12:14:40|12072.31|12072.31|12071.94|12071.94|12072.31|12072.31|12071.94|12071.94|0
1620735290000|2021-05-11 12:14:50|12072.05|12072.05|12072.05|12072.05|12072.05|12072.05|12072.05|12072.05|0
1620735310000|2021-05-11 12:15:10|12071.87|12071.87|12078.02|12078.02|12078.02|12078.02|12071.74|12071.74|0
1620735320000|2021-05-11 12:15:20|12077.38|12077.38|12077.38|12077.38|12077.38|12077.38|12077.38|12077.38|0
1620735330000|2021-05-11 12:15:30|12077.06|12077.06|12077.06|12077.06|12077.06|12077.06|12077.06|12077.06|0
1620735340000|2021-05-11 12:15:40|12077.95|12077.95|12077.15|12077.15|12078.27|12078.27|12077.15|12077.15|0
1620735350000|2021-05-11 12:15:50|12076.83|12076.83|12075.37|12075.37|12076.83|12076.83|12075.37|12075.37|0
1620735370000|2021-05-11 12:16:10|12075.74|12075.74|12076.49|12076.49|12076.49|12076.49|12075.37|12075.37|0
1620735390000|2021-05-11 12:16:30|12076.06|12076.06|12072.66|12072.66|12076.06|12076.06|12072.66|12072.66|0
1620735400000|2021-05-11 12:16:40|12072.33|12072.33|12071.23|12071.23|12072.45|12072.45|12070.92|12070.92|0
1620735410000|2021-05-11 12:16:50|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|0
1620735420000|2021-05-11 12:17:00|12071.97|12071.97|12072.58|12072.58|12072.58|12072.58|12071.97|12071.97|0
1620735430000|2021-05-11 12:17:10|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|0
1620735450000|2021-05-11 12:17:30|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|0
1620735460000|2021-05-11 12:17:40|12073.57|12073.57|12073|12073|12073.57|12073.57|12073|12073|0
1620735470000|2021-05-11 12:17:50|12072.92|12072.92|12072.1|12072.1|12072.92|12072.92|12071.93|12071.93|0
1620735480000|2021-05-11 12:18:00|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|0
1620735490000|2021-05-11 12:18:10|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|0
1620735500000|2021-05-11 12:18:20|12071.57|12071.57|12071.39|12071.39|12071.75|12071.75|12071.39|12071.39|0
1620735510000|2021-05-11 12:18:30|12071.07|12071.07|12071.39|12071.39|12071.71|12071.71|12071.07|12071.07|0
1620735540000|2021-05-11 12:19:00|12071.24|12071.24|12071.88|12071.88|12071.88|12071.88|12071.24|12071.24|0
1620735560000|2021-05-11 12:19:20|12072.2|12072.2|12074.06|12074.06|12074.06|12074.06|12072.2|12072.2|0
1620735570000|2021-05-11 12:19:30|12074.21|12074.21|12074.21|12074.21|12074.21|12074.21|12074.21|12074.21|0
1620735580000|2021-05-11 12:19:40|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|0
1620735590000|2021-05-11 12:19:50|12074.18|12074.18|12072.94|12072.94|12074.18|12074.18|12072.94|12072.94|0
1620735600000|2021-05-11 12:20:00|12072.14|12072.14|12070.31|12070.31|12072.14|12072.14|12070.31|12070.31|0
1620735610000|2021-05-11 12:20:10|12071.25|12071.25|12072.15|12072.15|12072.15|12072.15|12071.25|12071.25|0
1620735620000|2021-05-11 12:20:20|12072.27|12072.27|12071.8|12071.8|12072.27|12072.27|12071.8|12071.8|0
1620735630000|2021-05-11 12:20:30|12072.68|12072.68|12073.23|12073.23|12073.23|12073.23|12072.68|12072.68|0
1620735650000|2021-05-11 12:20:50|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|0
1620735660000|2021-05-11 12:21:00|12073.84|12073.84|12074.57|12074.57|12074.57|12074.57|12073.84|12073.84|0
1620735670000|2021-05-11 12:21:10|12073.93|12073.93|12074.57|12074.57|12074.57|12074.57|12073.93|12073.93|0
1620735690000|2021-05-11 12:21:30|12074.25|12074.25|12072.35|12072.35|12074.57|12074.57|12072.35|12072.35|0
1620735700000|2021-05-11 12:21:40|12072.48|12072.48|12072.95|12072.95|12072.95|12072.95|12072.16|12072.16|0
1620735710000|2021-05-11 12:21:50|12073.07|12073.07|12073.07|12073.07|12073.07|12073.07|12073.07|12073.07|0
1620735720000|2021-05-11 12:22:00|12073.83|12073.83|12072.59|12072.59|12073.83|12073.83|12072.59|12072.59|0
1620735740000|2021-05-11 12:22:20|12072.71|12072.71|12073.03|12073.03|12073.03|12073.03|12072.71|12072.71|0
1620735760000|2021-05-11 12:22:40|12072.22|12072.22|12071.5|12071.5|12072.22|12072.22|12070.71|12070.71|0
1620735770000|2021-05-11 12:22:50|12071.03|12071.03|12070.56|12070.56|12071.03|12071.03|12070.56|12070.56|0
1620735780000|2021-05-11 12:23:00|12070.2|12070.2|12069.3|12069.3|12070.2|12070.2|12069.3|12069.3|0
1620735790000|2021-05-11 12:23:10|12068.94|12068.94|12068.83|12068.83|12068.94|12068.94|12068.68|12068.68|0
1620735800000|2021-05-11 12:23:20|12068.52|12068.52|12068.29|12068.29|12068.52|12068.52|12066.28|12066.28|0
1620735810000|2021-05-11 12:23:30|12067.49|12067.49|12066.68|12066.68|12067.49|12067.49|12066.68|12066.68|0
1620735820000|2021-05-11 12:23:40|12067|12067|12068.44|12068.44|12068.44|12068.44|12067|12067|0
1620735830000|2021-05-11 12:23:50|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|0
1620735840000|2021-05-11 12:24:00|12068.31|12068.31|12068.02|12068.02|12068.31|12068.31|12068.02|12068.02|0
1620735860000|2021-05-11 12:24:20|12068.65|12068.65|12067.51|12067.51|12068.65|12068.65|12067.38|12067.38|0
1620735870000|2021-05-11 12:24:30|12066.83|12066.83|12066.41|12066.41|12066.83|12066.83|12066.09|12066.09|0
1620735880000|2021-05-11 12:24:40|12065.77|12065.77|12066.39|12066.39|12066.56|12066.56|12065.77|12065.77|0
1620735900000|2021-05-11 12:25:00|12066.31|12066.31|12065.29|12065.29|12066.31|12066.31|12065.29|12065.29|0
1620735910000|2021-05-11 12:25:10|12065.17|12065.17|12064.09|12064.09|12065.17|12065.17|12064.09|12064.09|0
1620735920000|2021-05-11 12:25:20|12064.7|12064.7|12061.73|12061.73|12064.7|12064.7|12061.43|12061.43|0
1620735930000|2021-05-11 12:25:30|12061.85|12061.85|12059.45|12059.45|12061.85|12061.85|12058.83|12058.83|0
1620735940000|2021-05-11 12:25:40|12059.92|12059.92|12062.16|12062.16|12062.16|12062.16|12059.92|12059.92|0
1620735950000|2021-05-11 12:25:50|12062.25|12062.25|12062.61|12062.61|12062.61|12062.61|12062.25|12062.25|0
1620735960000|2021-05-11 12:26:00|12062.73|12062.73|12062.92|12062.92|12062.92|12062.92|12062.73|12062.73|0
1620735970000|2021-05-11 12:26:10|12063.25|12063.25|12062.8|12062.8|12063.25|12063.25|12062.48|12062.48|0
1620735980000|2021-05-11 12:26:20|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|0
1620735990000|2021-05-11 12:26:30|12062.54|12062.54|12065.22|12065.22|12065.22|12065.22|12062.39|12062.39|0
1620736000000|2021-05-11 12:26:40|12064.58|12064.58|12065.02|12065.02|12065.02|12065.02|12064.58|12064.58|0
1620736010000|2021-05-11 12:26:50|12065.83|12065.83|12067.08|12067.08|12067.08|12067.08|12065.83|12065.83|0
1620736020000|2021-05-11 12:27:00|12066.61|12066.61|12063.11|12063.11|12066.61|12066.61|12063.11|12063.11|0
1620736030000|2021-05-11 12:27:10|12063.23|12063.23|12064.57|12064.57|12064.57|12064.57|12063.23|12063.23|0
1620736040000|2021-05-11 12:27:20|12064.66|12064.66|12064.04|12064.04|12064.66|12064.66|12064.04|12064.04|0
1620736050000|2021-05-11 12:27:30|12063.87|12063.87|12062.97|12062.97|12063.87|12063.87|12062.97|12062.97|0
1620736060000|2021-05-11 12:27:40|12063.87|12063.87|12064.1|12064.1|12064.1|12064.1|12063.87|12063.87|0
1620736070000|2021-05-11 12:27:50|12063.95|12063.95|12063.95|12063.95|12063.95|12063.95|12063.95|12063.95|0
1620736080000|2021-05-11 12:28:00|12064.27|12064.27|12064.53|12064.53|12064.53|12064.53|12064.08|12064.08|0
1620736090000|2021-05-11 12:28:10|12064.38|12064.38|12063.49|12063.49|12064.38|12064.38|12063.49|12063.49|0
1620736100000|2021-05-11 12:28:20|12063.58|12063.58|12064.75|12064.75|12064.75|12064.75|12063.58|12063.58|0
1620736110000|2021-05-11 12:28:30|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|0
1620736120000|2021-05-11 12:28:40|12064.85|12064.85|12064.27|12064.27|12064.85|12064.85|12064.27|12064.27|0
1620736130000|2021-05-11 12:28:50|12063.47|12063.47|12063.24|12063.24|12065.07|12065.07|12062.87|12062.87|0
1620736140000|2021-05-11 12:29:00|12062.51|12062.51|12060.64|12060.64|12062.51|12062.51|12060.64|12060.64|0
1620736150000|2021-05-11 12:29:10|12060.33|12060.33|12060.33|12060.33|12060.33|12060.33|12060.33|12060.33|0
1620736170000|2021-05-11 12:29:30|12061.94|12061.94|12061.75|12061.75|12061.94|12061.94|12061.75|12061.75|0
1620736180000|2021-05-11 12:29:40|12061.89|12061.89|12059.11|12059.11|12061.89|12061.89|12059.11|12059.11|0
1620736190000|2021-05-11 12:29:50|12058.85|12058.85|12058.69|12058.69|12058.85|12058.85|12058.69|12058.69|0
1620736200000|2021-05-11 12:30:00|12058.06|12058.06|12054.3|12054.3|12058.06|12058.06|12054.3|12054.3|0
1620736210000|2021-05-11 12:30:10|12054.75|12054.75|12055.06|12055.06|12055.64|12055.64|12054.75|12054.75|0
1620736220000|2021-05-11 12:30:20|12054.84|12054.84|12053.04|12053.04|12054.84|12054.84|12053.04|12053.04|0
1620736230000|2021-05-11 12:30:30|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|0
1620736240000|2021-05-11 12:30:40|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|0
1620736250000|2021-05-11 12:30:50|12054.44|12054.44|12055.25|12055.25|12055.25|12055.25|12054.44|12054.44|0
1620736270000|2021-05-11 12:31:10|12055.69|12055.69|12055.69|12055.69|12055.69|12055.69|12055.69|12055.69|0
1620736280000|2021-05-11 12:31:20|12055.5|12055.5|12055.06|12055.06|12055.5|12055.5|12055.06|12055.06|0
1620736290000|2021-05-11 12:31:30|12055.25|12055.25|12055.54|12055.54|12055.54|12055.54|12055.25|12055.25|0
1620736300000|2021-05-11 12:31:40|12055.73|12055.73|12055.76|12055.76|12055.76|12055.76|12055.29|12055.29|0
1620736310000|2021-05-11 12:31:50|12055.91|12055.91|12055.91|12055.91|12055.91|12055.91|12055.91|12055.91|0
1620736320000|2021-05-11 12:32:00|12056.03|12056.03|12056.03|12056.03|12056.03|12056.03|12056.03|12056.03|0
1620736330000|2021-05-11 12:32:10|12056.12|12056.12|12055.65|12055.65|12056.12|12056.12|12055.65|12055.65|0
1620736340000|2021-05-11 12:32:20|12056.93|12056.93|12060.12|12060.12|12061.71|12061.71|12056.93|12056.93|0
1620736350000|2021-05-11 12:32:30|12060.29|12060.29|12060.29|12060.29|12060.29|12060.29|12060.29|12060.29|0
1620736360000|2021-05-11 12:32:40|12059.85|12059.85|12060.6|12060.6|12060.6|12060.6|12059.85|12059.85|0
1620736370000|2021-05-11 12:32:50|12061.4|12061.4|12063.63|12063.63|12063.63|12063.63|12061.4|12061.4|0
1620736380000|2021-05-11 12:33:00|12064.57|12064.57|12064.57|12064.57|12064.57|12064.57|12064.57|12064.57|0
1620736400000|2021-05-11 12:33:20|12064.79|12064.79|12064.68|12064.68|12064.79|12064.79|12064.68|12064.68|0
1620736420000|2021-05-11 12:33:40|12064.98|12064.98|12066.09|12066.09|12066.09|12066.09|12064.98|12064.98|0
1620736440000|2021-05-11 12:34:00|12066.47|12066.47|12066.47|12066.47|12066.47|12066.47|12066.47|12066.47|0
1620736450000|2021-05-11 12:34:10|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|0
1620736460000|2021-05-11 12:34:20|12065.19|12065.19|12064.43|12064.43|12065.19|12065.19|12063.8|12063.8|0
1620736470000|2021-05-11 12:34:30|12064.55|12064.55|12065.28|12065.28|12065.28|12065.28|12064.55|12064.55|0
1620736480000|2021-05-11 12:34:40|12065.09|12065.09|12064.43|12064.43|12065.09|12065.09|12064.43|12064.43|0
1620736500000|2021-05-11 12:35:00|12064.12|12064.12|12064.12|12064.12|12064.12|12064.12|12064.12|12064.12|0
1620736510000|2021-05-11 12:35:10|12060.54|12060.54|12060.1|12060.1|12060.54|12060.54|12060.1|12060.1|0
1620736520000|2021-05-11 12:35:20|12060.9|12060.9|12061.37|12061.37|12061.37|12061.37|12060.9|12060.9|0
1620736530000|2021-05-11 12:35:30|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|0
1620736540000|2021-05-11 12:35:40|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|0
1620736550000|2021-05-11 12:35:50|12063.44|12063.44|12064.05|12064.05|12064.05|12064.05|12063.44|12063.44|0
1620736560000|2021-05-11 12:36:00|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|0
1620736570000|2021-05-11 12:36:10|12064.08|12064.08|12064.79|12064.79|12064.79|12064.79|12064.08|12064.08|0
1620736580000|2021-05-11 12:36:20|12064.98|12064.98|12066.63|12066.63|12066.96|12066.96|12064.98|12064.98|0
1620736590000|2021-05-11 12:36:30|12066.82|12066.82|12067.81|12067.81|12067.81|12067.81|12066.82|12066.82|0
1620736610000|2021-05-11 12:36:50|12067.94|12067.94|12067.9|12067.9|12067.94|12067.94|12067.75|12067.75|0
1620736620000|2021-05-11 12:37:00|12067.52|12067.52|12065.23|12065.23|12067.52|12067.52|12065.23|12065.23|0
1620736630000|2021-05-11 12:37:10|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|0
1620736650000|2021-05-11 12:37:30|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|0
1620736660000|2021-05-11 12:37:40|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|0
1620736670000|2021-05-11 12:37:50|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|0
1620736680000|2021-05-11 12:38:00|12066.57|12066.57|12067.09|12067.09|12067.09|12067.09|12066.57|12066.57|0
1620736690000|2021-05-11 12:38:10|12066.28|12066.28|12065.18|12065.18|12066.28|12066.28|12064.82|12064.82|0
1620736710000|2021-05-11 12:38:30|12065.54|12065.54|12065.54|12065.54|12065.54|12065.54|12065.54|12065.54|0
1620736720000|2021-05-11 12:38:40|12065.73|12065.73|12065.73|12065.73|12065.73|12065.73|12065.73|12065.73|0
1620736730000|2021-05-11 12:38:50|12066.2|12066.2|12066.64|12066.64|12067|12067|12065.4|12065.4|0
1620736750000|2021-05-11 12:39:10|12066.96|12066.96|12066.96|12066.96|12066.96|12066.96|12066.96|12066.96|0
1620736770000|2021-05-11 12:39:30|12067.4|12067.4|12067.65|12067.65|12067.65|12067.65|12066.95|12066.95|0
1620736780000|2021-05-11 12:39:40|12068.01|12068.01|12067.9|12067.9|12068.01|12068.01|12067.9|12067.9|0
1620736800000|2021-05-11 12:40:00|12067.45|12067.45|12067.44|12067.44|12067.45|12067.45|12067.33|12067.33|0
1620736820000|2021-05-11 12:40:20|12067.59|12067.59|12067.78|12067.78|12067.78|12067.78|12067.59|12067.59|0
1620736830000|2021-05-11 12:40:30|12067.42|12067.42|12065.35|12065.35|12067.42|12067.42|12065.35|12065.35|0
1620736840000|2021-05-11 12:40:40|12064.91|12064.91|12064.6|12064.6|12065.04|12065.04|12064.59|12064.59|0
1620736850000|2021-05-11 12:40:50|12064.24|12064.24|12062.63|12062.63|12064.24|12064.24|12062.63|12062.63|0
1620736860000|2021-05-11 12:41:00|12062.51|12062.51|12061.13|12061.13|12062.75|12062.75|12061.13|12061.13|0
1620736890000|2021-05-11 12:41:30|12061.06|12061.06|12061.54|12061.54|12061.86|12061.86|12061.06|12061.06|0
1620736900000|2021-05-11 12:41:40|12062.35|12062.35|12061.41|12061.41|12062.35|12062.35|12061.41|12061.41|0
1620736910000|2021-05-11 12:41:50|12061.88|12061.88|12061.76|12061.76|12061.88|12061.88|12061.76|12061.76|0
1620736920000|2021-05-11 12:42:00|12062.71|12062.71|12062.49|12062.49|12062.71|12062.71|12062.37|12062.37|0
1620736930000|2021-05-11 12:42:10|12062.14|12062.14|12062.23|12062.23|12062.23|12062.23|12061.67|12061.67|0
1620736940000|2021-05-11 12:42:20|12062.47|12062.47|12062.94|12062.94|12062.94|12062.94|12062.47|12062.47|0
1620736950000|2021-05-11 12:42:30|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|0
1620736970000|2021-05-11 12:42:50|12062.64|12062.64|12062.64|12062.64|12062.64|12062.64|12062.64|12062.64|0
1620736980000|2021-05-11 12:43:00|12062.28|12062.28|12062.28|12062.28|12062.28|12062.28|12062.28|12062.28|0
1620736990000|2021-05-11 12:43:10|12061.75|12061.75|12060.32|12060.32|12061.75|12061.75|12060.32|12060.32|0
1620737000000|2021-05-11 12:43:20|12060.41|12060.41|12060.41|12060.41|12060.41|12060.41|12060.41|12060.41|0
1620737010000|2021-05-11 12:43:30|12059.94|12059.94|12059.62|12059.62|12059.94|12059.94|12059.62|12059.62|0
1620737020000|2021-05-11 12:43:40|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|0
1620737030000|2021-05-11 12:43:50|12059.67|12059.67|12059.37|12059.37|12059.67|12059.67|12059.37|12059.37|0
1620737040000|2021-05-11 12:44:00|12059.73|12059.73|12058.77|12058.77|12059.73|12059.73|12058.77|12058.77|0
1620737070000|2021-05-11 12:44:30|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|0
1620737080000|2021-05-11 12:44:40|12059.94|12059.94|12059.23|12059.23|12060.53|12060.53|12059.23|12059.23|0
1620737090000|2021-05-11 12:44:50|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|0
1620737100000|2021-05-11 12:45:00|12059.61|12059.61|12058.2|12058.2|12059.61|12059.61|12058.1|12058.1|0
1620737110000|2021-05-11 12:45:10|12059.2|12059.2|12059.77|12059.77|12059.77|12059.77|12059.2|12059.2|0
1620737120000|2021-05-11 12:45:20|12060.09|12060.09|12059.95|12059.95|12060.09|12060.09|12059.77|12059.77|0
1620737130000|2021-05-11 12:45:30|12060.04|12060.04|12061.59|12061.59|12061.59|12061.59|12060.04|12060.04|0
1620737140000|2021-05-11 12:45:40|12061.41|12061.41|12061.77|12061.77|12061.77|12061.77|12061.41|12061.41|0
1620737150000|2021-05-11 12:45:50|12062|12062|12059.26|12059.26|12062|12062|12059.07|12059.07|0
1620737160000|2021-05-11 12:46:00|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|0
1620737180000|2021-05-11 12:46:20|12059.29|12059.29|12059.68|12059.68|12059.68|12059.68|12059.29|12059.29|0
1620737190000|2021-05-11 12:46:30|12059.32|12059.32|12059.42|12059.42|12059.42|12059.42|12058.98|12058.98|0
1620737200000|2021-05-11 12:46:40|12059.23|12059.23|12058.91|12058.91|12059.38|12059.38|12058.91|12058.91|0
1620737210000|2021-05-11 12:46:50|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|0
1620737220000|2021-05-11 12:47:00|12058.78|12058.78|12056.9|12056.9|12058.78|12058.78|12056.9|12056.9|0
1620737230000|2021-05-11 12:47:10|12056.66|12056.66|12057.07|12057.07|12057.19|12057.19|12056.43|12056.43|0
1620737240000|2021-05-11 12:47:20|12056.92|12056.92|12056.99|12056.99|12056.99|12056.99|12056.8|12056.8|0
1620737250000|2021-05-11 12:47:30|12057.46|12057.46|12057.46|12057.46|12057.46|12057.46|12057.46|12057.46|0
1620737260000|2021-05-11 12:47:40|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|0
1620737290000|2021-05-11 12:48:10|12059.01|12059.01|12058.07|12058.07|12059.01|12059.01|12058.07|12058.07|0
1620737310000|2021-05-11 12:48:30|12058.24|12058.24|12057.96|12057.96|12058.4|12058.4|12057.96|12057.96|0
1620737320000|2021-05-11 12:48:40|12058.29|12058.29|12058.29|12058.29|12058.29|12058.29|12058.29|12058.29|0
1620737330000|2021-05-11 12:48:50|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|0
1620737340000|2021-05-11 12:49:00|12058.84|12058.84|12058.84|12058.84|12058.84|12058.84|12058.84|12058.84|0
1620737350000|2021-05-11 12:49:10|12058.47|12058.47|12058.47|12058.47|12058.47|12058.47|12058.47|12058.47|0
1620737360000|2021-05-11 12:49:20|12058.59|12058.59|12058.52|12058.52|12058.59|12058.59|12058.32|12058.32|0
1620737370000|2021-05-11 12:49:30|12057.63|12057.63|12057.26|12057.26|12057.63|12057.63|12057.26|12057.26|0
1620737380000|2021-05-11 12:49:40|12056.78|12056.78|12057.56|12057.56|12057.71|12057.71|12056.78|12056.78|0
1620737390000|2021-05-11 12:49:50|12057.37|12057.37|12057.56|12057.56|12057.56|12057.56|12057.37|12057.37|0
1620737400000|2021-05-11 12:50:00|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|0
1620737410000|2021-05-11 12:50:10|12056.05|12056.05|12055.25|12055.25|12056.05|12056.05|12055.25|12055.25|0
1620737440000|2021-05-11 12:50:40|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|0
1620737450000|2021-05-11 12:50:50|12053.84|12053.84|12053.93|12053.93|12053.93|12053.93|12053.84|12053.84|0
1620737460000|2021-05-11 12:51:00|12053.49|12053.49|12053.08|12053.08|12053.49|12053.49|12052.94|12052.94|0
1620737470000|2021-05-11 12:51:10|12053.32|12053.32|12053.32|12053.32|12053.32|12053.32|12053.32|12053.32|0
1620737490000|2021-05-11 12:51:30|12053.02|12053.02|12052.58|12052.58|12053.02|12053.02|12052.58|12052.58|0
1620737500000|2021-05-11 12:51:40|12052.35|12052.35|12050.91|12050.91|12052.35|12052.35|12050.72|12050.72|0
1620737510000|2021-05-11 12:51:50|12051.07|12051.07|12051.07|12051.07|12051.07|12051.07|12051.07|12051.07|0
1620737530000|2021-05-11 12:52:10|12051.52|12051.52|12051.13|12051.13|12051.52|12051.52|12050.56|12050.56|0
1620737540000|2021-05-11 12:52:20|12050.84|12050.84|12050.04|12050.04|12051.03|12051.03|12049.48|12049.48|0
1620737560000|2021-05-11 12:52:40|12049.67|12049.67|12049.76|12049.76|12049.76|12049.76|12049.67|12049.67|0
1620737570000|2021-05-11 12:52:50|12049.53|12049.53|12049.06|12049.06|12049.53|12049.53|12049.06|12049.06|0
1620737580000|2021-05-11 12:53:00|12048.25|12048.25|12048.37|12048.37|12048.37|12048.37|12048.25|12048.25|0
1620737590000|2021-05-11 12:53:10|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|0
1620737600000|2021-05-11 12:53:20|12048.37|12048.37|12048.37|12048.37|12048.37|12048.37|12048.37|12048.37|0
1620737610000|2021-05-11 12:53:30|12048.49|12048.49|12048.61|12048.61|12048.61|12048.61|12048.49|12048.49|0
1620737630000|2021-05-11 12:53:50|12047.57|12047.57|12047.02|12047.02|12047.57|12047.57|12047.02|12047.02|0
1620737640000|2021-05-11 12:54:00|12046.69|12046.69|12046.19|12046.19|12046.69|12046.69|12046.19|12046.19|0
1620737650000|2021-05-11 12:54:10|12047.64|12047.64|12048.29|12048.29|12048.29|12048.29|12047.64|12047.64|0
1620737660000|2021-05-11 12:54:20|12047.93|12047.93|12048.57|12048.57|12048.57|12048.57|12047.93|12047.93|0
1620737680000|2021-05-11 12:54:40|12048.34|12048.34|12049.19|12049.19|12049.63|12049.63|12047.48|12047.48|0
1620737690000|2021-05-11 12:54:50|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|0
1620737700000|2021-05-11 12:55:00|12049.72|12049.72|12049.36|12049.36|12049.72|12049.72|12049.36|12049.36|0
1620737710000|2021-05-11 12:55:10|12049.2|12049.2|12048.2|12048.2|12049.2|12049.2|12048.2|12048.2|0
1620737740000|2021-05-11 12:55:40|12048.44|12048.44|12048.99|12048.99|12048.99|12048.99|12048.44|12048.44|0
1620737750000|2021-05-11 12:55:50|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|0
1620737760000|2021-05-11 12:56:00|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|0
1620737800000|2021-05-11 12:56:40|12049.14|12049.14|12048.51|12048.51|12049.14|12049.14|12048.51|12048.51|0
1620737810000|2021-05-11 12:56:50|12048.32|12048.32|12048.32|12048.32|12048.32|12048.32|12048.32|12048.32|0
1620737820000|2021-05-11 12:57:00|12048.17|12048.17|12047.66|12047.66|12048.32|12048.32|12047.66|12047.66|0
1620737830000|2021-05-11 12:57:10|12046.49|12046.49|12044.01|12044.01|12046.49|12046.49|12044.01|12044.01|0
1620737840000|2021-05-11 12:57:20|12044.33|12044.33|12045.05|12045.05|12045.13|12045.13|12044.33|12044.33|0
1620737850000|2021-05-11 12:57:30|12044.61|12044.61|12044.84|12044.84|12044.84|12044.84|12044.61|12044.61|0
1620737860000|2021-05-11 12:57:40|12045.64|12045.64|12046.45|12046.45|12046.45|12046.45|12045.64|12045.64|0
1620737870000|2021-05-11 12:57:50|12046.01|12046.01|12046.01|12046.01|12046.01|12046.01|12046.01|12046.01|0
1620737880000|2021-05-11 12:58:00|12045.89|12045.89|12045.89|12045.89|12045.89|12045.89|12045.89|12045.89|0
1620737890000|2021-05-11 12:58:10|12045.74|12045.74|12044.94|12044.94|12045.74|12045.74|12044.94|12044.94|0
1620737900000|2021-05-11 12:58:20|12044.67|12044.67|12044.23|12044.23|12044.67|12044.67|12043.87|12043.87|0
1620737920000|2021-05-11 12:58:40|12044.11|12044.11|12043.49|12043.49|12044.11|12044.11|12043.49|12043.49|0
1620737930000|2021-05-11 12:58:50|12043.37|12043.37|12043.37|12043.37|12043.37|12043.37|12043.37|12043.37|0
1620737940000|2021-05-11 12:59:00|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|0
1620737950000|2021-05-11 12:59:10|12043.13|12043.13|12043.13|12043.13|12043.13|12043.13|12043.13|12043.13|0
1620737960000|2021-05-11 12:59:20|12042.09|12042.09|12043.68|12043.68|12043.68|12043.68|12042.09|12042.09|0
1620737970000|2021-05-11 12:59:30|12044.32|12044.32|12044.87|12044.87|12044.87|12044.87|12044.32|12044.32|0
1620737980000|2021-05-11 12:59:40|12045.31|12045.31|12045.67|12045.67|12045.67|12045.67|12045.31|12045.31|0
1620738000000|2021-05-11 13:00:00|12045.77|12045.77|12045.77|12045.77|12045.77|12045.77|12045.47|12045.47|0
1620738010000|2021-05-11 13:00:10|12046.08|12046.08|12045.94|12045.94|12046.08|12046.08|12045.78|12045.78|0
1620738030000|2021-05-11 13:00:30|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|0
1620738050000|2021-05-11 13:00:50|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|0
1620738060000|2021-05-11 13:01:00|12045.81|12045.81|12045.43|12045.43|12045.81|12045.81|12045.43|12045.43|0
1620738080000|2021-05-11 13:01:20|12045.2|12045.2|12044.4|12044.4|12045.2|12045.2|12044.4|12044.4|0
1620738090000|2021-05-11 13:01:30|12044.25|12044.25|12045.05|12045.05|12045.05|12045.05|12044.25|12044.25|0
1620738100000|2021-05-11 13:01:40|12044.69|12044.69|12044.69|12044.69|12044.69|12044.69|12044.69|12044.69|0
1620738110000|2021-05-11 13:01:50|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|0
1620738120000|2021-05-11 13:02:00|12044.28|12044.28|12044.28|12044.28|12044.28|12044.28|12044.14|12044.14|0
1620738130000|2021-05-11 13:02:10|12044.43|12044.43|12043.47|12043.47|12044.43|12044.43|12043.47|12043.47|0
1620738140000|2021-05-11 13:02:20|12043.11|12043.11|12043.11|12043.11|12043.11|12043.11|12043.11|12043.11|0
1620738150000|2021-05-11 13:02:30|12043.42|12043.42|12043.42|12043.42|12043.42|12043.42|12043.42|12043.42|0
1620738160000|2021-05-11 13:02:40|12043.23|12043.23|12042.12|12042.12|12043.23|12043.23|12042.12|12042.12|0
1620738190000|2021-05-11 13:03:10|12041.76|12041.76|12041.28|12041.28|12041.76|12041.76|12041.28|12041.28|0
1620738200000|2021-05-11 13:03:20|12041.09|12041.09|12040.94|12040.94|12041.09|12041.09|12040.94|12040.94|0
1620738210000|2021-05-11 13:03:30|12041.07|12041.07|12041.31|12041.31|12041.31|12041.31|12041.07|12041.07|0
1620738220000|2021-05-11 13:03:40|12040.87|12040.87|12041.33|12041.33|12041.33|12041.33|12039.56|12039.56|0
1620738230000|2021-05-11 13:03:50|12040.83|12040.83|12040.78|12040.78|12041.26|12041.26|12040.78|12040.78|0
1620738240000|2021-05-11 13:04:00|12040.23|12040.23|12041.91|12041.91|12041.91|12041.91|12040.23|12040.23|0
1620738250000|2021-05-11 13:04:10|12042.08|12042.08|12041.56|12041.56|12042.08|12042.08|12041.56|12041.56|0
1620738260000|2021-05-11 13:04:20|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|0
1620738280000|2021-05-11 13:04:40|12041.57|12041.57|12041.8|12041.8|12041.8|12041.8|12041.57|12041.57|0
1620738300000|2021-05-11 13:05:00|12042|12042|12041.87|12041.87|12042|12042|12041.87|12041.87|0
1620738310000|2021-05-11 13:05:10|12041.53|12041.53|12040.15|12040.15|12041.53|12041.53|12040.15|12040.15|0
1620738320000|2021-05-11 13:05:20|12039.68|12039.68|12041.52|12041.52|12043.77|12043.77|12039.68|12039.68|0
1620738340000|2021-05-11 13:05:40|12041.08|12041.08|12042.49|12042.49|12042.49|12042.49|12041.08|12041.08|0
1620738350000|2021-05-11 13:05:50|12039.18|12039.18|12039.82|12039.82|12039.82|12039.82|12039.18|12039.18|0
1620738360000|2021-05-11 13:06:00|12039.38|12039.38|12039.55|12039.55|12040.19|12040.19|12039.38|12039.38|0
1620738370000|2021-05-11 13:06:10|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|0
1620738380000|2021-05-11 13:06:20|12040.81|12040.81|12041.5|12041.5|12041.5|12041.5|12040.81|12040.81|0
1620738390000|2021-05-11 13:06:30|12040.99|12040.99|12042.06|12042.06|12042.06|12042.06|12040.99|12040.99|0
1620738400000|2021-05-11 13:06:40|12040.81|12040.81|12036.34|12036.34|12040.81|12040.81|12036.34|12036.34|0
1620738410000|2021-05-11 13:06:50|12035.46|12035.46|12035.28|12035.28|12035.46|12035.46|12035.13|12035.13|0
1620738420000|2021-05-11 13:07:00|12035.51|12035.51|12035.95|12035.95|12035.95|12035.95|12035.51|12035.51|0
1620738430000|2021-05-11 13:07:10|12036.91|12036.91|12035.95|12035.95|12036.91|12036.91|12035.95|12035.95|0
1620738440000|2021-05-11 13:07:20|12034.99|12034.99|12034.42|12034.42|12034.99|12034.99|12034.42|12034.42|0
1620738450000|2021-05-11 13:07:30|12034.02|12034.02|12034.6|12034.6|12034.6|12034.6|12034.02|12034.02|0
1620738460000|2021-05-11 13:07:40|12034.87|12034.87|12033.05|12033.05|12034.87|12034.87|12033.05|12033.05|0
1620738470000|2021-05-11 13:07:50|12032.67|12032.67|12032.35|12032.35|12032.86|12032.86|12032.35|12032.35|0
1620738480000|2021-05-11 13:08:00|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|0
1620738490000|2021-05-11 13:08:10|12032.47|12032.47|12032.47|12032.47|12032.47|12032.47|12032.47|12032.47|0
1620738500000|2021-05-11 13:08:20|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|0
1620738510000|2021-05-11 13:08:30|12032.06|12032.06|12031.98|12031.98|12032.29|12032.29|12031.75|12031.75|0
1620738520000|2021-05-11 13:08:40|12032.85|12032.85|12033.38|12033.38|12033.98|12033.98|12032.85|12032.85|0
1620738530000|2021-05-11 13:08:50|12033.74|12033.74|12034.21|12034.21|12034.21|12034.21|12033.74|12033.74|0
1620738540000|2021-05-11 13:09:00|12034.01|12034.01|12033.45|12033.45|12034.01|12034.01|12032.81|12032.81|0
1620738550000|2021-05-11 13:09:10|12033.77|12033.77|12030.73|12030.73|12033.77|12033.77|12030.73|12030.73|0
1620738560000|2021-05-11 13:09:20|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|0
1620738570000|2021-05-11 13:09:30|12031.28|12031.28|12031.28|12031.28|12031.28|12031.28|12031.28|12031.28|0
1620738580000|2021-05-11 13:09:40|12031.65|12031.65|12033.25|12033.25|12033.25|12033.25|12031.65|12031.65|0
1620738590000|2021-05-11 13:09:50|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|0
1620738600000|2021-05-11 13:10:00|12034.79|12034.79|12036.44|12036.44|12036.92|12036.92|12034.79|12034.79|0
1620738610000|2021-05-11 13:10:10|12036.8|12036.8|12036.09|12036.09|12036.8|12036.8|12036.09|12036.09|0
1620738620000|2021-05-11 13:10:20|12036.28|12036.28|12035.09|12035.09|12036.42|12036.42|12035.09|12035.09|0
1620738630000|2021-05-11 13:10:30|12035.53|12035.53|12035.39|12035.39|12035.69|12035.69|12035.37|12035.37|0
1620738640000|2021-05-11 13:10:40|12036.03|12036.03|12034.95|12034.95|12036.03|12036.03|12034.95|12034.95|0
1620738660000|2021-05-11 13:11:00|12033.42|12033.42|12033.42|12033.42|12033.42|12033.42|12033.42|12033.42|0
1620738670000|2021-05-11 13:11:10|12032.62|12032.62|12029.59|12029.59|12032.62|12032.62|12029.59|12029.59|0
1620738680000|2021-05-11 13:11:20|12029.45|12029.45|12026.7|12026.7|12029.45|12029.45|12026.7|12026.7|0
1620738690000|2021-05-11 13:11:30|12027.15|12027.15|12027.59|12027.59|12027.59|12027.59|12027.15|12027.15|0
1620738710000|2021-05-11 13:11:50|12027.4|12027.4|12027.4|12027.4|12027.4|12027.4|12027.4|12027.4|0
1620738730000|2021-05-11 13:12:10|12026.68|12026.68|12026.68|12026.68|12026.68|12026.68|12026.68|12026.68|0
1620738740000|2021-05-11 13:12:20|12026.53|12026.53|12023.98|12023.98|12026.53|12026.53|12023.98|12023.98|0
1620738750000|2021-05-11 13:12:30|12023.67|12023.67|12023.97|12023.97|12023.97|12023.97|12022.93|12022.93|0
1620738760000|2021-05-11 13:12:40|12023.85|12023.85|12025.57|12025.57|12025.57|12025.57|12023.73|12023.73|0
1620738790000|2021-05-11 13:13:10|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|0
1620738800000|2021-05-11 13:13:20|12025.36|12025.36|12025.48|12025.48|12025.48|12025.48|12025.36|12025.36|0
1620738810000|2021-05-11 13:13:30|12025.36|12025.36|12024.89|12024.89|12025.84|12025.84|12024.89|12024.89|0
1620738820000|2021-05-11 13:13:40|12024.77|12024.77|12023.3|12023.3|12024.77|12024.77|12023.18|12023.18|0
1620738830000|2021-05-11 13:13:50|12023.42|12023.42|12023.54|12023.54|12023.54|12023.54|12023.42|12023.42|0
1620738840000|2021-05-11 13:14:00|12023.78|12023.78|12023.47|12023.47|12023.78|12023.78|12023.47|12023.47|0
1620738850000|2021-05-11 13:14:10|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|0
1620738870000|2021-05-11 13:14:30|12022.83|12022.83|12020.64|12020.64|12022.83|12022.83|12019.77|12019.77|0
1620738890000|2021-05-11 13:14:50|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|0
1620738900000|2021-05-11 13:15:00|12019.37|12019.37|12018.83|12018.83|12019.63|12019.63|12018.83|12018.83|0
1620738910000|2021-05-11 13:15:10|12018.67|12018.67|12018.38|12018.38|12018.67|12018.67|12017.89|12017.89|0
1620738920000|2021-05-11 13:15:20|12018.14|12018.14|12017.45|12017.45|12018.62|12018.62|12017.45|12017.45|0
1620738930000|2021-05-11 13:15:30|12017.11|12017.11|12016.87|12016.87|12017.23|12017.23|12016.87|12016.87|0
1620738940000|2021-05-11 13:15:40|12015.99|12015.99|12015.99|12015.99|12015.99|12015.99|12015.68|12015.68|0
1620738950000|2021-05-11 13:15:50|12016.14|12016.14|12019.51|12019.51|12019.51|12019.51|12016.14|12016.14|0
1620738960000|2021-05-11 13:16:00|12019.27|12019.27|12021.37|12021.37|12021.37|12021.37|12019.27|12019.27|0
1620738970000|2021-05-11 13:16:10|12021.45|12021.45|12021.69|12021.69|12021.69|12021.69|12021.45|12021.45|0
1620738980000|2021-05-11 13:16:20|12021.22|12021.22|12021.22|12021.22|12021.22|12021.22|12021.22|12021.22|0
1620738990000|2021-05-11 13:16:30|12021.85|12021.85|12022.96|12022.96|12022.96|12022.96|12021.85|12021.85|0
1620739000000|2021-05-11 13:16:40|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|0
1620739010000|2021-05-11 13:16:50|12023.09|12023.09|12022.46|12022.46|12023.09|12023.09|12022.46|12022.46|0
1620739020000|2021-05-11 13:17:00|12022.77|12022.77|12023.34|12023.34|12023.34|12023.34|12022.46|12022.46|0
1620739040000|2021-05-11 13:17:20|12022.45|12022.45|12022.51|12022.51|12022.89|12022.89|12022.45|12022.45|0
1620739050000|2021-05-11 13:17:30|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|0
1620739060000|2021-05-11 13:17:40|12022.57|12022.57|12023.01|12023.01|12023.01|12023.01|12022.57|12022.57|0
1620739070000|2021-05-11 13:17:50|12023.9|12023.9|12024.05|12024.05|12024.05|12024.05|12023.45|12023.45|0
1620739080000|2021-05-11 13:18:00|12024.85|12024.85|12028.83|12028.83|12028.83|12028.83|12024.85|12024.85|0
1620739090000|2021-05-11 13:18:10|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.08|12029.08|0
1620739100000|2021-05-11 13:18:20|12029.27|12029.27|12028.95|12028.95|12029.27|12029.27|12028.95|12028.95|0
1620739110000|2021-05-11 13:18:30|12029.1|12029.1|12029.58|12029.58|12029.58|12029.58|12029.1|12029.1|0
1620739120000|2021-05-11 13:18:40|12030.31|12030.31|12029.78|12029.78|12031.12|12031.12|12029.78|12029.78|0
1620739130000|2021-05-11 13:18:50|12030.22|12030.22|12030.86|12030.86|12030.86|12030.86|12030.22|12030.22|0
1620739140000|2021-05-11 13:19:00|12031.05|12031.05|12032.59|12032.59|12032.59|12032.59|12031.05|12031.05|0
1620739150000|2021-05-11 13:19:10|12032.74|12032.74|12033.34|12033.34|12033.34|12033.34|12032.74|12032.74|0
1620739160000|2021-05-11 13:19:20|12033.66|12033.66|12040.62|12040.62|12040.62|12040.62|12033.66|12033.66|0
1620739170000|2021-05-11 13:19:30|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|0
1620739180000|2021-05-11 13:19:40|12039.67|12039.67|12037.67|12037.67|12039.67|12039.67|12037.55|12037.55|0
1620739200000|2021-05-11 13:20:00|12037.52|12037.52|12037.81|12037.81|12037.81|12037.81|12037.48|12037.48|0
1620739210000|2021-05-11 13:20:10|12037.64|12037.64|12037.64|12037.64|12037.64|12037.64|12037.64|12037.64|0
1620739220000|2021-05-11 13:20:20|12037.76|12037.76|12039.03|12039.03|12039.15|12039.15|12037.6|12037.6|0
1620739230000|2021-05-11 13:20:30|12039.18|12039.18|12038.94|12038.94|12039.18|12039.18|12038.94|12038.94|0
1620739240000|2021-05-11 13:20:40|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|0
1620739250000|2021-05-11 13:20:50|12041.51|12041.51|12041.31|12041.31|12041.51|12041.51|12041.01|12041.01|0
1620739260000|2021-05-11 13:21:00|12042.12|12042.12|12042.97|12042.97|12042.97|12042.97|12042.12|12042.12|0
1620739270000|2021-05-11 13:21:10|12043.12|12043.12|12043.12|12043.12|12043.12|12043.12|12043.12|12043.12|0
1620739280000|2021-05-11 13:21:20|12043.76|12043.76|12043.76|12043.76|12043.76|12043.76|12043.76|12043.76|0
1620739290000|2021-05-11 13:21:30|12044.12|12044.12|12043.29|12043.29|12044.12|12044.12|12043.29|12043.29|0
1620739300000|2021-05-11 13:21:40|12044.1|12044.1|12044|12044|12044.1|12044.1|12043.88|12043.88|0
1620739310000|2021-05-11 13:21:50|12044.22|12044.22|12044.42|12044.42|12044.42|12044.42|12043.98|12043.98|0
1620739320000|2021-05-11 13:22:00|12044.13|12044.13|12044.22|12044.22|12044.22|12044.22|12043.98|12043.98|0
1620739330000|2021-05-11 13:22:10|12044.85|12044.85|12045.29|12045.29|12045.29|12045.29|12044.85|12044.85|0
1620739360000|2021-05-11 13:22:40|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|0
1620739370000|2021-05-11 13:22:50|12044.85|12044.85|12045.59|12045.59|12045.59|12045.59|12044.85|12044.85|0
1620739380000|2021-05-11 13:23:00|12045.96|12045.96|12046.64|12046.64|12046.64|12046.64|12045.96|12045.96|0
1620739390000|2021-05-11 13:23:10|12047.13|12047.13|12047.55|12047.55|12047.66|12047.66|12047.13|12047.13|0
1620739400000|2021-05-11 13:23:20|12047.7|12047.7|12047.68|12047.68|12047.97|12047.97|12047.66|12047.66|0
1620739410000|2021-05-11 13:23:30|12048.05|12048.05|12048.52|12048.52|12048.71|12048.71|12048.05|12048.05|0
1620739430000|2021-05-11 13:23:50|12048.2|12048.2|12048.05|12048.05|12048.33|12048.33|12047.88|12047.88|0
1620739440000|2021-05-11 13:24:00|12047.96|12047.96|12047.52|12047.52|12047.96|12047.96|12047.52|12047.52|0
1620739450000|2021-05-11 13:24:10|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|0
1620739460000|2021-05-11 13:24:20|12046.95|12046.95|12046.57|12046.57|12046.95|12046.95|12046.41|12046.41|0
1620739470000|2021-05-11 13:24:30|12046.34|12046.34|12042.68|12042.68|12046.34|12046.34|12042.68|12042.68|0
1620739480000|2021-05-11 13:24:40|12041.78|12041.78|12039.51|12039.51|12041.78|12041.78|12039.51|12039.51|0
1620739490000|2021-05-11 13:24:50|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|0
1620739500000|2021-05-11 13:25:00|12038.94|12038.94|12039.01|12039.01|12039.25|12039.25|12038.94|12038.94|0
1620739510000|2021-05-11 13:25:10|12039.37|12039.37|12038.74|12038.74|12039.37|12039.37|12038.74|12038.74|0
1620739520000|2021-05-11 13:25:20|12039.18|12039.18|12038.42|12038.42|12039.18|12039.18|12038.42|12038.42|0
1620739530000|2021-05-11 13:25:30|12039.31|12039.31|12039.46|12039.46|12039.46|12039.46|12039.31|12039.31|0
1620739540000|2021-05-11 13:25:40|12039.22|12039.22|12039.95|12039.95|12039.95|12039.95|12039.22|12039.22|0
1620739550000|2021-05-11 13:25:50|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|0
1620739560000|2021-05-11 13:26:00|12039.24|12039.24|12040.57|12040.57|12040.57|12040.57|12039.24|12039.24|0
1620739570000|2021-05-11 13:26:10|12041.37|12041.37|12041.37|12041.37|12041.37|12041.37|12041.37|12041.37|0
1620739590000|2021-05-11 13:26:30|12040.92|12040.92|12040.69|12040.69|12040.92|12040.92|12040.69|12040.69|0
1620739600000|2021-05-11 13:26:40|12040.57|12040.57|12040.4|12040.4|12040.57|12040.57|12040.4|12040.4|0
1620739610000|2021-05-11 13:26:50|12040.72|12040.72|12040.72|12040.72|12040.72|12040.72|12040.72|12040.72|0
1620739620000|2021-05-11 13:27:00|12040.41|12040.41|12040.41|12040.41|12040.41|12040.41|12040.41|12040.41|0
1620739630000|2021-05-11 13:27:10|12040.27|12040.27|12040.27|12040.27|12040.27|12040.27|12040.27|12040.27|0
1620739640000|2021-05-11 13:27:20|12039.56|12039.56|12039.93|12039.93|12039.93|12039.93|12039.56|12039.56|0
1620739650000|2021-05-11 13:27:30|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|0
1620739680000|2021-05-11 13:28:00|12038.32|12038.32|12038.32|12038.32|12038.77|12038.77|12038.32|12038.32|0
1620739690000|2021-05-11 13:28:10|12038.4|12038.4|12038.01|12038.01|12038.4|12038.4|12038.01|12038.01|0
1620739700000|2021-05-11 13:28:20|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|0
1620739710000|2021-05-11 13:28:30|12038.43|12038.43|12038.6|12038.6|12038.6|12038.6|12038.28|12038.28|0
1620739720000|2021-05-11 13:28:40|12038.72|12038.72|12039.83|12039.83|12039.83|12039.83|12038.72|12038.72|0
1620739730000|2021-05-11 13:28:50|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|0
1620739740000|2021-05-11 13:29:00|12039.82|12039.82|12039.82|12039.82|12039.82|12039.82|12039.82|12039.82|0
1620739750000|2021-05-11 13:29:10|12040.13|12040.13|12040.04|12040.04|12040.13|12040.13|12039.8|12039.8|0
1620739760000|2021-05-11 13:29:20|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|0
1620739770000|2021-05-11 13:29:30|12040.77|12040.77|12041.55|12041.55|12041.89|12041.89|12040.77|12040.77|0
1620739780000|2021-05-11 13:29:40|12041.99|12041.99|12041.53|12041.53|12041.99|12041.99|12041.53|12041.53|0
1620739790000|2021-05-11 13:29:50|12042|12042|12042.14|12042.14|12042.14|12042.14|12041.76|12041.76|0
1620739800000|2021-05-11 13:30:00|12042.46|12042.46|12037.72|12037.72|12042.79|12042.79|12037.06|12037.06|0
1620739810000|2021-05-11 13:30:10|12037|12037|12040.49|12040.49|12040.49|12040.49|12036.19|12036.19|0
1620739820000|2021-05-11 13:30:20|12041.05|12041.05|12037.09|12037.09|12041.05|12041.05|12037.09|12037.09|0
1620739830000|2021-05-11 13:30:30|12037.53|12037.53|12041.38|12041.38|12041.38|12041.38|12037.53|12037.53|0
1620739840000|2021-05-11 13:30:40|12040.39|12040.39|12040.23|12040.23|12040.6|12040.6|12038.68|12038.68|0
1620739850000|2021-05-11 13:30:50|12040.46|12040.46|12043.21|12043.21|12044.52|12044.52|12040.46|12040.46|0
1620739860000|2021-05-11 13:31:00|12043.29|12043.29|12045.62|12045.62|12045.62|12045.62|12043.29|12043.29|0
1620739870000|2021-05-11 13:31:10|12045.93|12045.93|12046.29|12046.29|12046.29|12046.29|12045.93|12045.93|0
1620739880000|2021-05-11 13:31:20|12045.98|12045.98|12046.77|12046.77|12046.77|12046.77|12045.84|12045.84|0
1620739890000|2021-05-11 13:31:30|12047.14|12047.14|12049.37|12049.37|12049.37|12049.37|12047.14|12047.14|0
1620739900000|2021-05-11 13:31:40|12049.07|12049.07|12048.08|12048.08|12049.37|12049.37|12047.94|12047.94|0
1620739910000|2021-05-11 13:31:50|12048.33|12048.33|12048.33|12048.33|12048.33|12048.33|12048.33|12048.33|0
1620739920000|2021-05-11 13:32:00|12048.41|12048.41|12047.84|12047.84|12052.3|12052.3|12047.84|12047.84|0
1620739930000|2021-05-11 13:32:10|12047.75|12047.75|12048.25|12048.25|12048.25|12048.25|12047.69|12047.69|0
1620739940000|2021-05-11 13:32:20|12048.19|12048.19|12046.81|12046.81|12048.19|12048.19|12046.81|12046.81|0
1620739950000|2021-05-11 13:32:30|12047.13|12047.13|12047.76|12047.76|12047.76|12047.76|12047.13|12047.13|0
1620739960000|2021-05-11 13:32:40|12047.91|12047.91|12048.15|12048.15|12048.15|12048.15|12047.91|12047.91|0
1620739970000|2021-05-11 13:32:50|12047.91|12047.91|12051.41|12051.41|12051.41|12051.41|12047.91|12047.91|0
1620739980000|2021-05-11 13:33:00|12050.61|12050.61|12050.61|12050.61|12050.61|12050.61|12050.61|12050.61|0
1620739990000|2021-05-11 13:33:10|12049.8|12049.8|12048.85|12048.85|12049.8|12049.8|12047.39|12047.39|0
1620740000000|2021-05-11 13:33:20|12048.49|12048.49|12049.17|12049.17|12049.17|12049.17|12048.04|12048.04|0
1620740010000|2021-05-11 13:33:30|12048.7|12048.7|12048.84|12048.84|12049.12|12049.12|12048.7|12048.7|0
1620740020000|2021-05-11 13:33:40|12049.08|12049.08|12048.93|12048.93|12049.08|12049.08|12048.93|12048.93|0
1620740030000|2021-05-11 13:33:50|12048.78|12048.78|12050.01|12050.01|12050.18|12050.18|12048.78|12048.78|0
1620740040000|2021-05-11 13:34:00|12050.59|12050.59|12053.05|12053.05|12053.05|12053.05|12050.59|12050.59|0
1620740050000|2021-05-11 13:34:10|12052.6|12052.6|12054.76|12054.76|12054.76|12054.76|12052.6|12052.6|0
1620740060000|2021-05-11 13:34:20|12054.85|12054.85|12057.22|12057.22|12057.22|12057.22|12054.85|12054.85|0
1620740070000|2021-05-11 13:34:30|12056.86|12056.86|12057.69|12057.69|12057.69|12057.69|12056.6|12056.6|0
1620740080000|2021-05-11 13:34:40|12058.14|12058.14|12058.73|12058.73|12058.73|12058.73|12057.83|12057.83|0
1620740090000|2021-05-11 13:34:50|12059.67|12059.67|12059.03|12059.03|12059.67|12059.67|12059.03|12059.03|0
1620740100000|2021-05-11 13:35:00|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|0
1620740110000|2021-05-11 13:35:10|12058.64|12058.64|12057.58|12057.58|12058.64|12058.64|12057.26|12057.26|0
1620740120000|2021-05-11 13:35:20|12057.43|12057.43|12057.55|12057.55|12057.55|12057.55|12057.43|12057.43|0
1620740130000|2021-05-11 13:35:30|12057.79|12057.79|12055.46|12055.46|12057.79|12057.79|12055.27|12055.27|0
1620740140000|2021-05-11 13:35:40|12057.81|12057.81|12057.81|12057.81|12057.81|12057.81|12057.81|12057.81|0
1620740150000|2021-05-11 13:35:50|12057|12057|12057.09|12057.09|12057.09|12057.09|12057|12057|0
1620740160000|2021-05-11 13:36:00|12057.53|12057.53|12059.13|12059.13|12059.13|12059.13|12057.53|12057.53|0
1620740170000|2021-05-11 13:36:10|12061.31|12061.31|12060.22|12060.22|12062.4|12062.4|12060.22|12060.22|0
1620740180000|2021-05-11 13:36:20|12060.39|12060.39|12061.19|12061.19|12061.19|12061.19|12060.39|12060.39|0
1620740190000|2021-05-11 13:36:30|12061.51|12061.51|12061.97|12061.97|12061.97|12061.97|12061.51|12061.51|0
1620740210000|2021-05-11 13:36:50|12061.53|12061.53|12060.42|12060.42|12061.53|12061.53|12060.42|12060.42|0
1620740220000|2021-05-11 13:37:00|12061.54|12061.54|12060.11|12060.11|12061.54|12061.54|12059.85|12059.85|0
1620740230000|2021-05-11 13:37:10|12059.95|12059.95|12059.11|12059.11|12059.95|12059.95|12059.11|12059.11|0
1620740240000|2021-05-11 13:37:20|12058.31|12058.31|12058.11|12058.11|12058.62|12058.62|12058|12058|0
1620740250000|2021-05-11 13:37:30|12058.22|12058.22|12057.84|12057.84|12058.22|12058.22|12057.81|12057.81|0
1620740260000|2021-05-11 13:37:40|12057.61|12057.61|12057.61|12057.61|12057.61|12057.61|12057.61|12057.61|0
1620740270000|2021-05-11 13:37:50|12057.47|12057.47|12056.49|12056.49|12057.49|12057.49|12056.49|12056.49|0
1620740280000|2021-05-11 13:38:00|12056.34|12056.34|12056.91|12056.91|12056.91|12056.91|12056.34|12056.34|0
1620740290000|2021-05-11 13:38:10|12056.76|12056.76|12056.91|12056.91|12056.91|12056.91|12056.76|12056.76|0
1620740300000|2021-05-11 13:38:20|12057.27|12057.27|12057.04|12057.04|12057.27|12057.27|12057.04|12057.04|0
1620740320000|2021-05-11 13:38:40|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|0
1620740330000|2021-05-11 13:38:50|12056.68|12056.68|12057.48|12057.48|12057.48|12057.48|12056.68|12056.68|0
1620740340000|2021-05-11 13:39:00|12057.64|12057.64|12057.64|12057.64|12057.64|12057.64|12057.64|12057.64|0
1620740350000|2021-05-11 13:39:10|12056.94|12056.94|12056.45|12056.45|12056.94|12056.94|12056.26|12056.26|0
1620740360000|2021-05-11 13:39:20|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|0
1620740370000|2021-05-11 13:39:30|12055.99|12055.99|12054.83|12054.83|12055.99|12055.99|12053.67|12053.67|0
1620740380000|2021-05-11 13:39:40|12054.98|12054.98|12054.98|12054.98|12054.98|12054.98|12054.98|12054.98|0
1620740390000|2021-05-11 13:39:50|12054.74|12054.74|12054.32|12054.32|12054.74|12054.74|12054.32|12054.32|0
1620740400000|2021-05-11 13:40:00|12054|12054|12054|12054|12054|12054|12054|12054|0
1620740410000|2021-05-11 13:40:10|12053.56|12053.56|12053.48|12053.48|12053.56|12053.56|12053.48|12053.48|0
1620740420000|2021-05-11 13:40:20|12053.62|12053.62|12054.29|12054.29|12054.29|12054.29|12053.42|12053.42|0
1620740430000|2021-05-11 13:40:30|12054.21|12054.21|12054.36|12054.36|12054.36|12054.36|12054.13|12054.13|0
1620740440000|2021-05-11 13:40:40|12054.72|12054.72|12053.24|12053.24|12054.72|12054.72|12053.24|12053.24|0
1620740450000|2021-05-11 13:40:50|12053.09|12053.09|12054.34|12054.34|12054.34|12054.34|12053.09|12053.09|0
1620740460000|2021-05-11 13:41:00|12054.58|12054.58|12054.58|12054.58|12054.58|12054.58|12054.58|12054.58|0
1620740470000|2021-05-11 13:41:10|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|0
1620740480000|2021-05-11 13:41:20|12054.49|12054.49|12056.2|12056.2|12056.2|12056.2|12054.49|12054.49|0
1620740490000|2021-05-11 13:41:30|12056.38|12056.38|12055.51|12055.51|12056.38|12056.38|12054.78|12054.78|0
1620740500000|2021-05-11 13:41:40|12055.36|12055.36|12056.19|12056.19|12056.19|12056.19|12055.36|12055.36|0
1620740510000|2021-05-11 13:41:50|12055.87|12055.87|12057.5|12057.5|12057.5|12057.5|12055.39|12055.39|0
1620740520000|2021-05-11 13:42:00|12057.62|12057.62|12059.61|12059.61|12060.22|12060.22|12057.62|12057.62|0
1620740530000|2021-05-11 13:42:10|12060.05|12060.05|12062.51|12062.51|12062.99|12062.99|12059.89|12059.89|0
1620740540000|2021-05-11 13:42:20|12063.24|12063.24|12065.31|12065.31|12065.31|12065.31|12062.99|12062.99|0
1620740550000|2021-05-11 13:42:30|12065.17|12065.17|12065.85|12065.85|12066.04|12066.04|12065.17|12065.17|0
1620740560000|2021-05-11 13:42:40|12066.04|12066.04|12069.05|12069.05|12069.05|12069.05|12065.65|12065.65|0
1620740570000|2021-05-11 13:42:50|12069.34|12069.34|12071.91|12071.91|12071.91|12071.91|12069.34|12069.34|0
1620740580000|2021-05-11 13:43:00|12071.99|12071.99|12071.72|12071.72|12071.99|12071.99|12071.52|12071.52|0
1620740590000|2021-05-11 13:43:10|12071.91|12071.91|12072.9|12072.9|12072.9|12072.9|12071.91|12071.91|0
1620740600000|2021-05-11 13:43:20|12073.05|12073.05|12077.71|12077.71|12077.71|12077.71|12073.05|12073.05|0
1620740610000|2021-05-11 13:43:30|12077.91|12077.91|12078.76|12078.76|12078.76|12078.76|12077.91|12077.91|0
1620740620000|2021-05-11 13:43:40|12079.01|12079.01|12082.94|12082.94|12083.18|12083.18|12079.01|12079.01|0
1620740630000|2021-05-11 13:43:50|12083.24|12083.24|12084.13|12084.13|12084.13|12084.13|12083.07|12083.07|0
1620740640000|2021-05-11 13:44:00|12084.32|12084.32|12084.81|12084.81|12084.81|12084.81|12083.22|12083.22|0
1620740650000|2021-05-11 13:44:10|12084.01|12084.01|12083.72|12083.72|12084.01|12084.01|12083.72|12083.72|0
1620740660000|2021-05-11 13:44:20|12084.1|12084.1|12083.76|12083.76|12084.2|12084.2|12083.76|12083.76|0
1620740670000|2021-05-11 13:44:30|12083.61|12083.61|12082.52|12082.52|12083.61|12083.61|12082.52|12082.52|0
1620740680000|2021-05-11 13:44:40|12082.05|12082.05|12081.61|12081.61|12082.05|12082.05|12081.61|12081.61|0
1620740690000|2021-05-11 13:44:50|12081.78|12081.78|12081.78|12081.78|12081.78|12081.78|12081.78|12081.78|0
1620740700000|2021-05-11 13:45:00|12082.15|12082.15|12082.15|12082.15|12082.15|12082.15|12082|12082|0
1620740710000|2021-05-11 13:45:10|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|0
1620740720000|2021-05-11 13:45:20|12082.31|12082.31|12083.28|12083.28|12083.64|12083.64|12082.31|12082.31|0
1620740730000|2021-05-11 13:45:30|12082.84|12082.84|12082.05|12082.05|12082.99|12082.99|12082.05|12082.05|0
1620740740000|2021-05-11 13:45:40|12082.85|12082.85|12082.85|12082.85|12082.85|12082.85|12082.85|12082.85|0
1620740750000|2021-05-11 13:45:50|12083|12083|12084.87|12084.87|12084.87|12084.87|12083|12083|0
1620740760000|2021-05-11 13:46:00|12084.26|12084.26|12083.95|12083.95|12084.26|12084.26|12083.95|12083.95|0
1620740770000|2021-05-11 13:46:10|12084.91|12084.91|12085.51|12085.51|12085.86|12085.86|12084.91|12084.91|0
1620740780000|2021-05-11 13:46:20|12085.6|12085.6|12082.31|12082.31|12085.6|12085.6|12081.88|12081.88|0
1620740790000|2021-05-11 13:46:30|12082.63|12082.63|12082.67|12082.67|12082.67|12082.67|12082.03|12082.03|0
1620740800000|2021-05-11 13:46:40|12081.87|12081.87|12081.87|12081.87|12081.87|12081.87|12081.87|12081.87|0
1620740810000|2021-05-11 13:46:50|12081.21|12081.21|12081.42|12081.42|12081.42|12081.42|12080.9|12080.9|0
1620740820000|2021-05-11 13:47:00|12080.97|12080.97|12080.65|12080.65|12081.4|12081.4|12080.65|12080.65|0
1620740830000|2021-05-11 13:47:10|12080.33|12080.33|12079.37|12079.37|12080.33|12080.33|12079.37|12079.37|0
1620740840000|2021-05-11 13:47:20|12079.52|12079.52|12079.61|12079.61|12079.97|12079.97|12078.64|12078.64|0
1620740850000|2021-05-11 13:47:30|12079.9|12079.9|12080.34|12080.34|12080.34|12080.34|12079.9|12079.9|0
1620740870000|2021-05-11 13:47:50|12080.81|12080.81|12082.52|12082.52|12082.52|12082.52|12080.81|12080.81|0
1620740880000|2021-05-11 13:48:00|12082.6|12082.6|12083.89|12083.89|12083.89|12083.89|12082.6|12082.6|0
1620740890000|2021-05-11 13:48:10|12083.57|12083.57|12083.25|12083.25|12083.57|12083.57|12083.25|12083.25|0
1620740900000|2021-05-11 13:48:20|12083.09|12083.09|12083.09|12083.09|12083.09|12083.09|12083.09|12083.09|0
1620740910000|2021-05-11 13:48:30|12082.99|12082.99|12083.88|12083.88|12083.88|12083.88|12082.99|12082.99|0
1620740920000|2021-05-11 13:48:40|12084.24|12084.24|12086.28|12086.28|12086.58|12086.58|12084.24|12084.24|0
1620740930000|2021-05-11 13:48:50|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|0
1620740950000|2021-05-11 13:49:10|12086.06|12086.06|12085.79|12085.79|12086.06|12086.06|12085.79|12085.79|0
1620740960000|2021-05-11 13:49:20|12085.68|12085.68|12085.28|12085.28|12085.85|12085.85|12085.28|12085.28|0
1620740970000|2021-05-11 13:49:30|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|0
1620740980000|2021-05-11 13:49:40|12085.56|12085.56|12084.58|12084.58|12085.56|12085.56|12084.15|12084.15|0
1620740990000|2021-05-11 13:49:50|12084.22|12084.22|12084.22|12084.22|12084.22|12084.22|12084.22|12084.22|0
1620741000000|2021-05-11 13:50:00|12083.93|12083.93|12083.76|12083.76|12083.93|12083.93|12083.76|12083.76|0
1620741010000|2021-05-11 13:50:10|12084.2|12084.2|12086.75|12086.75|12086.75|12086.75|12084.2|12084.2|0
1620741020000|2021-05-11 13:50:20|12086.44|12086.44|12087.16|12087.16|12087.25|12087.25|12086.44|12086.44|0
1620741030000|2021-05-11 13:50:30|12087.53|12087.53|12087.54|12087.54|12087.54|12087.54|12087.06|12087.06|0
1620741040000|2021-05-11 13:50:40|12087.61|12087.61|12086.62|12086.62|12087.61|12087.61|12086.62|12086.62|0
1620741050000|2021-05-11 13:50:50|12086.56|12086.56|12086.09|12086.09|12086.56|12086.56|12086.09|12086.09|0
1620741060000|2021-05-11 13:51:00|12086.25|12086.25|12087.26|12087.26|12087.26|12087.26|12085.95|12085.95|0
1620741070000|2021-05-11 13:51:10|12086.46|12086.46|12085.01|12085.01|12086.46|12086.46|12085.01|12085.01|0
1620741080000|2021-05-11 13:51:20|12084.21|12084.21|12084.72|12084.72|12084.72|12084.72|12083.89|12083.89|0
1620741090000|2021-05-11 13:51:30|12084.28|12084.28|12084.93|12084.93|12084.93|12084.93|12084.28|12084.28|0
1620741100000|2021-05-11 13:51:40|12084.57|12084.57|12088.04|12088.04|12088.68|12088.68|12084.57|12084.57|0
1620741110000|2021-05-11 13:51:50|12088.31|12088.31|12089.26|12089.26|12089.26|12089.26|12088.31|12088.31|0
1620741120000|2021-05-11 13:52:00|12089.1|12089.1|12088.76|12088.76|12090.5|12090.5|12088.76|12088.76|0
1620741130000|2021-05-11 13:52:10|12088.91|12088.91|12089.02|12089.02|12089.64|12089.64|12088.91|12088.91|0
1620741140000|2021-05-11 13:52:20|12088.7|12088.7|12088.82|12088.82|12088.82|12088.82|12087.5|12087.5|0
1620741170000|2021-05-11 13:52:50|12088.63|12088.63|12088.63|12088.63|12088.63|12088.63|12088.63|12088.63|0
1620741180000|2021-05-11 13:53:00|12089.57|12089.57|12089.61|12089.61|12089.61|12089.61|12089.42|12089.42|0
1620741190000|2021-05-11 13:53:10|12089.93|12089.93|12089.29|12089.29|12089.93|12089.93|12089.29|12089.29|0
1620741220000|2021-05-11 13:53:40|12089.88|12089.88|12090.21|12090.21|12090.21|12090.21|12089.58|12089.58|0
1620741230000|2021-05-11 13:53:50|12089.85|12089.85|12090.3|12090.3|12091.25|12091.25|12089.85|12089.85|0
1620741240000|2021-05-11 13:54:00|12090.14|12090.14|12091.2|12091.2|12091.65|12091.65|12089.81|12089.81|0
1620741250000|2021-05-11 13:54:10|12091.54|12091.54|12092.82|12092.82|12092.97|12092.97|12091.54|12091.54|0
1620741260000|2021-05-11 13:54:20|12092.67|12092.67|12092.67|12092.67|12092.67|12092.67|12092.67|12092.67|0
1620741270000|2021-05-11 13:54:30|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|0
1620741280000|2021-05-11 13:54:40|12092.61|12092.61|12092.94|12092.94|12092.94|12092.94|12092.61|12092.61|0
1620741290000|2021-05-11 13:54:50|12092.75|12092.75|12092.75|12092.75|12092.75|12092.75|12092.75|12092.75|0
1620741300000|2021-05-11 13:55:00|12092.87|12092.87|12092.87|12092.87|12092.87|12092.87|12092.87|12092.87|0
1620741310000|2021-05-11 13:55:10|12092.97|12092.97|12092.8|12092.8|12092.97|12092.97|12092.65|12092.65|0
1620741320000|2021-05-11 13:55:20|12093.16|12093.16|12094.8|12094.8|12094.8|12094.8|12093.16|12093.16|0
1620741330000|2021-05-11 13:55:30|12094.68|12094.68|12092.62|12092.62|12094.68|12094.68|12092.62|12092.62|0
1620741340000|2021-05-11 13:55:40|12092.7|12092.7|12092.95|12092.95|12092.95|12092.95|12092.7|12092.7|0
1620741350000|2021-05-11 13:55:50|12093.1|12093.1|12092.5|12092.5|12093.1|12093.1|12092.5|12092.5|0
1620741360000|2021-05-11 13:56:00|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|0
1620741370000|2021-05-11 13:56:10|12093.14|12093.14|12093.27|12093.27|12093.27|12093.27|12092.67|12092.67|0
1620741380000|2021-05-11 13:56:20|12093.44|12093.44|12093.44|12093.44|12093.44|12093.44|12093.44|12093.44|0
1620741400000|2021-05-11 13:56:40|12093.91|12093.91|12095.18|12095.18|12095.18|12095.18|12093.91|12093.91|0
1620741410000|2021-05-11 13:56:50|12095.5|12095.5|12096.41|12096.41|12096.74|12096.74|12095.5|12095.5|0
1620741420000|2021-05-11 13:57:00|12095.82|12095.82|12099.35|12099.35|12099.35|12099.35|12095.62|12095.62|0
1620741430000|2021-05-11 13:57:10|12099.51|12099.51|12099.93|12099.93|12099.93|12099.93|12099.44|12099.44|0
1620741440000|2021-05-11 13:57:20|12100.08|12100.08|12100.1|12100.1|12100.27|12100.27|12100.08|12100.08|0
1620741450000|2021-05-11 13:57:30|12100.25|12100.25|12100.41|12100.41|12100.41|12100.41|12100.25|12100.25|0
1620741460000|2021-05-11 13:57:40|12100.25|12100.25|12101.21|12101.21|12101.21|12101.21|12098.88|12098.88|0
1620741470000|2021-05-11 13:57:50|12101.68|12101.68|12102.15|12102.15|12102.15|12102.15|12101.68|12101.68|0
1620741480000|2021-05-11 13:58:00|12101.84|12101.84|12102.51|12102.51|12102.51|12102.51|12101.84|12101.84|0
1620741490000|2021-05-11 13:58:10|12102.95|12102.95|12102.77|12102.77|12103.01|12103.01|12102.55|12102.55|0
1620741500000|2021-05-11 13:58:20|12103.23|12103.23|12103.54|12103.54|12103.7|12103.7|12103.23|12103.23|0
1620741510000|2021-05-11 13:58:30|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|0
1620741520000|2021-05-11 13:58:40|12104.45|12104.45|12105.05|12105.05|12105.05|12105.05|12104.11|12104.11|0
1620741530000|2021-05-11 13:58:50|12105.94|12105.94|12106.71|12106.71|12106.71|12106.71|12105.94|12105.94|0
1620741540000|2021-05-11 13:59:00|12107.07|12107.07|12108.51|12108.51|12108.51|12108.51|12107.07|12107.07|0
1620741550000|2021-05-11 13:59:10|12108.98|12108.98|12109.79|12109.79|12109.79|12109.79|12108.98|12108.98|0
1620741560000|2021-05-11 13:59:20|12108.85|12108.85|12108.85|12108.85|12108.85|12108.85|12108.85|12108.85|0
1620741580000|2021-05-11 13:59:40|12109.49|12109.49|12110.07|12110.07|12110.37|12110.37|12109.04|12109.04|0
1620741590000|2021-05-11 13:59:50|12110.54|12110.54|12110.39|12110.39|12110.54|12110.54|12110.07|12110.07|0
1620741600000|2021-05-11 14:00:00|12110.69|12110.69|12110.23|12110.23|12110.69|12110.69|12110.23|12110.23|0
1620741610000|2021-05-11 14:00:10|12109.92|12109.92|12110.16|12110.16|12110.23|12110.23|12109.92|12109.92|0
1620741620000|2021-05-11 14:00:20|12110.52|12110.52|12110.71|12110.71|12110.9|12110.9|12110.52|12110.52|0
1620741630000|2021-05-11 14:00:30|12109.91|12109.91|12108.07|12108.07|12109.91|12109.91|12108.07|12108.07|0
1620741640000|2021-05-11 14:00:40|12107.88|12107.88|12107.37|12107.37|12107.88|12107.88|12107.37|12107.37|0
1620741650000|2021-05-11 14:00:50|12106.56|12106.56|12103.64|12103.64|12106.56|12106.56|12103.64|12103.64|0
1620741660000|2021-05-11 14:01:00|12103.04|12103.04|12102.72|12102.72|12103.04|12103.04|12102.72|12102.72|0
1620741670000|2021-05-11 14:01:10|12102.36|12102.36|12103.25|12103.25|12103.25|12103.25|12102.36|12102.36|0
1620741680000|2021-05-11 14:01:20|12103.4|12103.4|12106.49|12106.49|12106.49|12106.49|12103.4|12103.4|0
1620741690000|2021-05-11 14:01:30|12106.56|12106.56|12105.95|12105.95|12106.56|12106.56|12105.95|12105.95|0
1620741700000|2021-05-11 14:01:40|12106.39|12106.39|12105.17|12105.17|12106.46|12106.46|12105.17|12105.17|0
1620741710000|2021-05-11 14:01:50|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|0
1620741730000|2021-05-11 14:02:10|12105.51|12105.51|12110.18|12110.18|12110.18|12110.18|12105.51|12105.51|0
1620741740000|2021-05-11 14:02:20|12110.06|12110.06|12109.29|12109.29|12110.42|12110.42|12109.29|12109.29|0
1620741760000|2021-05-11 14:02:40|12109.43|12109.43|12112.98|12112.98|12112.98|12112.98|12109.43|12109.43|0
1620741770000|2021-05-11 14:02:50|12113.78|12113.78|12113.78|12113.78|12113.78|12113.78|12113.78|12113.78|0
1620741780000|2021-05-11 14:03:00|12113.93|12113.93|12114.52|12114.52|12114.52|12114.52|12113.93|12113.93|0
1620741790000|2021-05-11 14:03:10|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|0
1620741800000|2021-05-11 14:03:20|12115.05|12115.05|12115.49|12115.49|12115.49|12115.49|12115.05|12115.05|0
1620741810000|2021-05-11 14:03:30|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|0
1620741820000|2021-05-11 14:03:40|12116.01|12116.01|12114.71|12114.71|12116.01|12116.01|12114.71|12114.71|0
1620741830000|2021-05-11 14:03:50|12114.52|12114.52|12112.64|12112.64|12114.52|12114.52|12112.64|12112.64|0
1620741840000|2021-05-11 14:04:00|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|0
1620741850000|2021-05-11 14:04:10|12113.03|12113.03|12112.64|12112.64|12113.03|12113.03|12112.64|12112.64|0
1620741860000|2021-05-11 14:04:20|12112.79|12112.79|12112.04|12112.04|12112.79|12112.79|12111.89|12111.89|0
1620741870000|2021-05-11 14:04:30|12112.19|12112.19|12112.36|12112.36|12112.81|12112.81|12112.19|12112.19|0
1620741880000|2021-05-11 14:04:40|12112.81|12112.81|12112.94|12112.94|12113.14|12113.14|12112.81|12112.81|0
1620741890000|2021-05-11 14:04:50|12112.76|12112.76|12111.99|12111.99|12113.18|12113.18|12111.8|12111.8|0
1620741900000|2021-05-11 14:05:00|12111.84|12111.84|12111.27|12111.27|12111.84|12111.84|12111.04|12111.04|0
1620741910000|2021-05-11 14:05:10|12110.95|12110.95|12110.81|12110.81|12110.95|12110.95|12110.81|12110.81|0
1620741920000|2021-05-11 14:05:20|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|0
1620741930000|2021-05-11 14:05:30|12112.05|12112.05|12112.05|12112.05|12112.05|12112.05|12112.05|12112.05|0
1620741940000|2021-05-11 14:05:40|12111.41|12111.41|12110.75|12110.75|12111.41|12111.41|12110.75|12110.75|0
1620741950000|2021-05-11 14:05:50|12110.39|12110.39|12110.51|12110.51|12110.51|12110.51|12109.91|12109.91|0
1620741970000|2021-05-11 14:06:10|12110.83|12110.83|12111.18|12111.18|12111.18|12111.18|12110.83|12110.83|0
1620741980000|2021-05-11 14:06:20|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|0
1620742000000|2021-05-11 14:06:40|12111.41|12111.41|12109.3|12109.3|12111.53|12111.53|12109.3|12109.3|0
1620742010000|2021-05-11 14:06:50|12109.15|12109.15|12106.14|12106.14|12109.15|12109.15|12106.14|12106.14|0
1620742020000|2021-05-11 14:07:00|12105.67|12105.67|12105.55|12105.55|12105.67|12105.67|12105.55|12105.55|0
1620742030000|2021-05-11 14:07:10|12105.1|12105.1|12104.91|12104.91|12105.1|12105.1|12104.91|12104.91|0
1620742050000|2021-05-11 14:07:30|12104.78|12104.78|12104.78|12104.78|12104.78|12104.78|12104.78|12104.78|0
1620742060000|2021-05-11 14:07:40|12104.34|12104.34|12102.92|12102.92|12104.34|12104.34|12102.92|12102.92|0
1620742070000|2021-05-11 14:07:50|12102.6|12102.6|12101|12101|12102.6|12102.6|12101|12101|0
1620742090000|2021-05-11 14:08:10|12101.32|12101.32|12102.12|12102.12|12102.12|12102.12|12101.32|12101.32|0
1620742100000|2021-05-11 14:08:20|12101.93|12101.93|12101.93|12101.93|12101.93|12101.93|12101.93|12101.93|0
1620742110000|2021-05-11 14:08:30|12101.61|12101.61|12101.76|12101.76|12101.76|12101.76|12101.61|12101.61|0
1620742120000|2021-05-11 14:08:40|12101.57|12101.57|12096.49|12096.49|12101.72|12101.72|12096.49|12096.49|0
1620742130000|2021-05-11 14:08:50|12095.55|12095.55|12094.11|12094.11|12095.55|12095.55|12094.11|12094.11|0
1620742140000|2021-05-11 14:09:00|12093.74|12093.74|12091.86|12091.86|12093.74|12093.74|12091.86|12091.86|0
1620742150000|2021-05-11 14:09:10|12091.77|12091.77|12090.36|12090.36|12091.77|12091.77|12090.36|12090.36|0
1620742160000|2021-05-11 14:09:20|12091|12091|12091.84|12091.84|12091.84|12091.84|12089.92|12089.92|0
1620742180000|2021-05-11 14:09:40|12091.5|12091.5|12089.01|12089.01|12091.5|12091.5|12088.79|12088.79|0
1620742200000|2021-05-11 14:10:00|12088.88|12088.88|12089.28|12089.28|12089.52|12089.52|12088.88|12088.88|0
1620742210000|2021-05-11 14:10:10|12088.64|12088.64|12089.54|12089.54|12089.54|12089.54|12088.64|12088.64|0
1620742220000|2021-05-11 14:10:20|12089.87|12089.87|12092.72|12092.72|12092.72|12092.72|12089.87|12089.87|0
1620742230000|2021-05-11 14:10:30|12092.38|12092.38|12091.9|12091.9|12092.38|12092.38|12091.7|12091.7|0
1620742240000|2021-05-11 14:10:40|12092.53|12092.53|12091.73|12091.73|12092.9|12092.9|12091.54|12091.54|0
1620742250000|2021-05-11 14:10:50|12091.41|12091.41|12091.73|12091.73|12091.73|12091.73|12091.41|12091.41|0
1620742260000|2021-05-11 14:11:00|12091.61|12091.61|12091.24|12091.24|12091.76|12091.76|12091.24|12091.24|0
1620742280000|2021-05-11 14:11:20|12091.43|12091.43|12091.24|12091.24|12091.43|12091.43|12091.24|12091.24|0
1620742290000|2021-05-11 14:11:30|12091.13|12091.13|12091.13|12091.13|12091.32|12091.32|12091.13|12091.13|0
1620742310000|2021-05-11 14:11:50|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|0
1620742340000|2021-05-11 14:12:20|12090.96|12090.96|12090.96|12090.96|12090.96|12090.96|12090.32|12090.32|0
1620742350000|2021-05-11 14:12:30|12090.87|12090.87|12093.22|12093.22|12093.39|12093.39|12090.87|12090.87|0
1620742360000|2021-05-11 14:12:40|12093.69|12093.69|12093.88|12093.88|12093.88|12093.88|12093.69|12093.69|0
1620742370000|2021-05-11 14:12:50|12094.32|12094.32|12093.85|12093.85|12094.32|12094.32|12093.85|12093.85|0
1620742380000|2021-05-11 14:13:00|12093.73|12093.73|12094.17|12094.17|12094.17|12094.17|12093.73|12093.73|0
1620742390000|2021-05-11 14:13:10|12092.84|12092.84|12092.25|12092.25|12093.28|12093.28|12092.25|12092.25|0
1620742400000|2021-05-11 14:13:20|12091.52|12091.52|12089.45|12089.45|12091.52|12091.52|12088.98|12088.98|0
1620742410000|2021-05-11 14:13:30|12089.89|12089.89|12089.98|12089.98|12089.98|12089.98|12089.89|12089.89|0
1620742420000|2021-05-11 14:13:40|12090.28|12090.28|12088.79|12088.79|12090.28|12090.28|12088.79|12088.79|0
1620742440000|2021-05-11 14:14:00|12088.35|12088.35|12089.13|12089.13|12089.13|12089.13|12088.35|12088.35|0
1620742450000|2021-05-11 14:14:10|12089|12089|12089.08|12089.08|12089.08|12089.08|12088.93|12088.93|0
1620742460000|2021-05-11 14:14:20|12089.54|12089.54|12089.54|12089.54|12089.54|12089.54|12089.54|12089.54|0
1620742480000|2021-05-11 14:14:40|12089.74|12089.74|12089.74|12089.74|12089.74|12089.74|12089.74|12089.74|0
1620742490000|2021-05-11 14:14:50|12089.27|12089.27|12086.99|12086.99|12089.27|12089.27|12086.99|12086.99|0
1620742500000|2021-05-11 14:15:00|12086.63|12086.63|12085.2|12085.2|12086.63|12086.63|12083.82|12083.82|0
1620742510000|2021-05-11 14:15:10|12085.58|12085.58|12087.58|12087.58|12087.58|12087.58|12085.58|12085.58|0
1620742520000|2021-05-11 14:15:20|12088.21|12088.21|12088.13|12088.13|12088.23|12088.23|12087.89|12087.89|0
1620742540000|2021-05-11 14:15:40|12088.45|12088.45|12088.13|12088.13|12088.45|12088.45|12088.13|12088.13|0
1620742560000|2021-05-11 14:16:00|12087.33|12087.33|12086.45|12086.45|12087.33|12087.33|12086.45|12086.45|0
1620742570000|2021-05-11 14:16:10|12086.15|12086.15|12085.21|12085.21|12086.15|12086.15|12085.21|12085.21|0
1620742580000|2021-05-11 14:16:20|12084.89|12084.89|12081.84|12081.84|12084.89|12084.89|12081.84|12081.84|0
1620742590000|2021-05-11 14:16:30|12081.48|12081.48|12079.73|12079.73|12081.48|12081.48|12079.73|12079.73|0
1620742600000|2021-05-11 14:16:40|12079.37|12079.37|12076.37|12076.37|12079.37|12079.37|12076.37|12076.37|0
1620742610000|2021-05-11 14:16:50|12075.93|12075.93|12075.11|12075.11|12075.93|12075.93|12075.11|12075.11|0
1620742620000|2021-05-11 14:17:00|12074.99|12074.99|12073.71|12073.71|12074.99|12074.99|12073.52|12073.52|0
1620742630000|2021-05-11 14:17:10|12073.39|12073.39|12072.82|12072.82|12073.9|12073.9|12072.39|12072.39|0
1620742640000|2021-05-11 14:17:20|12072.86|12072.86|12073.52|12073.52|12073.52|12073.52|12072.86|12072.86|0
1620742650000|2021-05-11 14:17:30|12073.84|12073.84|12073.53|12073.53|12073.84|12073.84|12073.53|12073.53|0
1620742660000|2021-05-11 14:17:40|12073.97|12073.97|12073.64|12073.64|12074.44|12074.44|12073.64|12073.64|0
1620742670000|2021-05-11 14:17:50|12073.53|12073.53|12071.11|12071.11|12073.89|12073.89|12071.11|12071.11|0
1620742680000|2021-05-11 14:18:00|12069.8|12069.8|12069.03|12069.03|12070.29|12070.29|12067.6|12067.6|0
1620742690000|2021-05-11 14:18:10|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|0
1620742700000|2021-05-11 14:18:20|12068.43|12068.43|12068.76|12068.76|12068.76|12068.76|12068.43|12068.43|0
1620742710000|2021-05-11 14:18:30|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|0
1620742720000|2021-05-11 14:18:40|12069.96|12069.96|12070.14|12070.14|12070.29|12070.29|12069.96|12069.96|0
1620742740000|2021-05-11 14:19:00|12070.61|12070.61|12070.54|12070.54|12070.61|12070.61|12070.54|12070.54|0
1620742750000|2021-05-11 14:19:10|12070.86|12070.86|12070.93|12070.93|12070.93|12070.93|12070.76|12070.76|0
1620742760000|2021-05-11 14:19:20|12071.29|12071.29|12075.12|12075.12|12075.12|12075.12|12071.29|12071.29|0
1620742770000|2021-05-11 14:19:30|12075.23|12075.23|12070.18|12070.18|12075.23|12075.23|12070.18|12070.18|0
1620742790000|2021-05-11 14:19:50|12069.74|12069.74|12069.3|12069.3|12069.74|12069.74|12069.3|12069.3|0
1620742800000|2021-05-11 14:20:00|12069.94|12069.94|12070.49|12070.49|12070.82|12070.82|12069.94|12069.94|0
1620742810000|2021-05-11 14:20:10|12070.61|12070.61|12070.65|12070.65|12070.65|12070.65|12069.33|12069.33|0
1620742830000|2021-05-11 14:20:30|12070.84|12070.84|12073.61|12073.61|12073.61|12073.61|12070.84|12070.84|0
1620742840000|2021-05-11 14:20:40|12072.81|12072.81|12072.81|12072.81|12072.81|12072.81|12072.63|12072.63|0
1620742850000|2021-05-11 14:20:50|12073.28|12073.28|12075.2|12075.2|12075.2|12075.2|12073.28|12073.28|0
1620742860000|2021-05-11 14:21:00|12076.1|12076.1|12078.56|12078.56|12078.56|12078.56|12076.1|12076.1|0
1620742870000|2021-05-11 14:21:10|12078.76|12078.76|12078.76|12078.76|12078.76|12078.76|12078.76|12078.76|0
1620742880000|2021-05-11 14:21:20|12078.98|12078.98|12079.7|12079.7|12079.87|12079.87|12078.98|12078.98|0
1620742890000|2021-05-11 14:21:30|12080.14|12080.14|12080.26|12080.26|12080.26|12080.26|12080.14|12080.14|0
1620742900000|2021-05-11 14:21:40|12080.5|12080.5|12081.32|12081.32|12081.32|12081.32|12080.5|12080.5|0
1620742910000|2021-05-11 14:21:50|12081.47|12081.47|12081.79|12081.79|12082.12|12082.12|12081.47|12081.47|0
1620742920000|2021-05-11 14:22:00|12081.18|12081.18|12081.24|12081.24|12081.24|12081.24|12080.44|12080.44|0
1620742940000|2021-05-11 14:22:20|12081.55|12081.55|12080.73|12080.73|12082.01|12082.01|12080.73|12080.73|0
1620742950000|2021-05-11 14:22:30|12080.01|12080.01|12079.04|12079.04|12080.01|12080.01|12079.04|12079.04|0
1620742960000|2021-05-11 14:22:40|12079.21|12079.21|12075.9|12075.9|12079.21|12079.21|12075.9|12075.9|0
1620742970000|2021-05-11 14:22:50|12075.83|12075.83|12075.57|12075.57|12075.83|12075.83|12075.57|12075.57|0
1620742990000|2021-05-11 14:23:10|12076.97|12076.97|12077.29|12077.29|12077.29|12077.29|12076.97|12076.97|0
1620743000000|2021-05-11 14:23:20|12077.65|12077.65|12078.79|12078.79|12078.79|12078.79|12077.65|12077.65|0
1620743030000|2021-05-11 14:23:50|12079.21|12079.21|12079.21|12079.21|12079.21|12079.21|12079.21|12079.21|0
1620743040000|2021-05-11 14:24:00|12079.05|12079.05|12075.35|12075.35|12079.05|12079.05|12074.47|12074.47|0
1620743050000|2021-05-11 14:24:10|12076.95|12076.95|12077.84|12077.84|12077.84|12077.84|12076.95|12076.95|0
1620743060000|2021-05-11 14:24:20|12077.04|12077.04|12077.04|12077.04|12077.04|12077.04|12077.04|12077.04|0
1620743070000|2021-05-11 14:24:30|12076.92|12076.92|12075.76|12075.76|12076.92|12076.92|12075.76|12075.76|0
1620743080000|2021-05-11 14:24:40|12075.4|12075.4|12073.43|12073.43|12075.86|12075.86|12073.43|12073.43|0
1620743090000|2021-05-11 14:24:50|12069.32|12069.32|12069.29|12069.29|12069.32|12069.32|12068.82|12068.82|0
1620743100000|2021-05-11 14:25:00|12067.09|12067.09|12067.87|12067.87|12067.87|12067.87|12066.94|12066.94|0
1620743110000|2021-05-11 14:25:10|12067.51|12067.51|12067.68|12067.68|12067.68|12067.68|12067.51|12067.51|0
1620743120000|2021-05-11 14:25:20|12067.37|12067.37|12066.71|12066.71|12067.37|12067.37|12066.71|12066.71|0
1620743130000|2021-05-11 14:25:30|12066.33|12066.33|12066.13|12066.13|12066.33|12066.33|12066.13|12066.13|0
1620743140000|2021-05-11 14:25:40|12065.98|12065.98|12063.98|12063.98|12065.98|12065.98|12063.98|12063.98|0
1620743150000|2021-05-11 14:25:50|12062.38|12062.38|12061.27|12061.27|12062.38|12062.38|12061.27|12061.27|0
1620743160000|2021-05-11 14:26:00|12060.89|12060.89|12060.77|12060.77|12060.89|12060.89|12060.77|12060.77|0
1620743170000|2021-05-11 14:26:10|12061.21|12061.21|12060.83|12060.83|12061.34|12061.34|12060.83|12060.83|0
1620743180000|2021-05-11 14:26:20|12060.38|12060.38|12060.58|12060.58|12060.58|12060.58|12060.38|12060.38|0
1620743190000|2021-05-11 14:26:30|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|0
1620743200000|2021-05-11 14:26:40|12060.07|12060.07|12059.5|12059.5|12060.31|12060.31|12059.5|12059.5|0
1620743210000|2021-05-11 14:26:50|12059.86|12059.86|12059.73|12059.73|12060.05|12060.05|12059.73|12059.73|0
1620743220000|2021-05-11 14:27:00|12059.41|12059.41|12058.81|12058.81|12059.41|12059.41|12058.61|12058.61|0
1620743230000|2021-05-11 14:27:10|12058.69|12058.69|12058.69|12058.69|12058.69|12058.69|12058.69|12058.69|0
1620743250000|2021-05-11 14:27:30|12059.05|12059.05|12058.72|12058.72|12059.36|12059.36|12058.72|12058.72|0
1620743260000|2021-05-11 14:27:40|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|0
1620743270000|2021-05-11 14:27:50|12059.53|12059.53|12053.71|12053.71|12059.53|12059.53|12053.71|12053.71|0
1620743280000|2021-05-11 14:28:00|12053.54|12053.54|12053.54|12053.54|12053.54|12053.54|12053.54|12053.54|0
1620743290000|2021-05-11 14:28:10|12054.35|12054.35|12053.9|12053.9|12054.35|12054.35|12053.9|12053.9|0
1620743300000|2021-05-11 14:28:20|12054.04|12054.04|12054.04|12054.04|12054.04|12054.04|12054.04|12054.04|0
1620743320000|2021-05-11 14:28:40|12053.87|12053.87|12052.87|12052.87|12054.06|12054.06|12052.87|12052.87|0
1620743330000|2021-05-11 14:28:50|12052.73|12052.73|12052.87|12052.87|12052.87|12052.87|12052.73|12052.73|0
1620743340000|2021-05-11 14:29:00|12052.07|12052.07|12050.52|12050.52|12052.07|12052.07|12050.52|12050.52|0
1620743350000|2021-05-11 14:29:10|12050.08|12050.08|12046.25|12046.25|12050.08|12050.08|12046.25|12046.25|0
1620743360000|2021-05-11 14:29:20|12045.92|12045.92|12044.41|12044.41|12045.92|12045.92|12044.16|12044.16|0
1620743370000|2021-05-11 14:29:30|12044.65|12044.65|12043.62|12043.62|12045.12|12045.12|12043.62|12043.62|0
1620743380000|2021-05-11 14:29:40|12043.95|12043.95|12043.1|12043.1|12044.27|12044.27|12043.1|12043.1|0
1620743390000|2021-05-11 14:29:50|12042.18|12042.18|12038.5|12038.5|12042.18|12042.18|12038.5|12038.5|0
1620743400000|2021-05-11 14:30:00|12038.35|12038.35|12036.67|12036.67|12038.82|12038.82|12036.67|12036.67|0
1620743410000|2021-05-11 14:30:10|12036.87|12036.87|12036.18|12036.18|12037.54|12037.54|12036.18|12036.18|0
1620743420000|2021-05-11 14:30:20|12036.1|12036.1|12035.11|12035.11|12036.1|12036.1|12034.96|12034.96|0
1620743430000|2021-05-11 14:30:30|12034.89|12034.89|12034.53|12034.53|12034.89|12034.89|12034.53|12034.53|0
1620743440000|2021-05-11 14:30:40|12034.24|12034.24|12034.05|12034.05|12034.24|12034.24|12033.24|12033.24|0
1620743450000|2021-05-11 14:30:50|12034.85|12034.85|12034.67|12034.67|12034.85|12034.85|12034.58|12034.58|0
1620743460000|2021-05-11 14:31:00|12034.9|12034.9|12033.15|12033.15|12034.9|12034.9|12033.15|12033.15|0
1620743470000|2021-05-11 14:31:10|12033.37|12033.37|12032.15|12032.15|12033.47|12033.47|12032.15|12032.15|0
1620743480000|2021-05-11 14:31:20|12031.91|12031.91|12033.16|12033.16|12033.16|12033.16|12031.91|12031.91|0
1620743490000|2021-05-11 14:31:30|12033.33|12033.33|12033.33|12033.33|12033.33|12033.33|12033.33|12033.33|0
1620743500000|2021-05-11 14:31:40|12032.44|12032.44|12031.8|12031.8|12032.44|12032.44|12030.91|12030.91|0
1620743510000|2021-05-11 14:31:50|12031|12031|12029.96|12029.96|12031|12031|12029.34|12029.34|0
1620743520000|2021-05-11 14:32:00|12029.49|12029.49|12026.84|12026.84|12029.49|12029.49|12026.16|12026.16|0
1620743530000|2021-05-11 14:32:10|12026.64|12026.64|12027.44|12027.44|12027.44|12027.44|12026.64|12026.64|0
1620743540000|2021-05-11 14:32:20|12028.15|12028.15|12027.87|12027.87|12028.23|12028.23|12027.87|12027.87|0
1620743550000|2021-05-11 14:32:30|12027.17|12027.17|12027.17|12027.17|12027.17|12027.17|12026.94|12026.94|0
1620743560000|2021-05-11 14:32:40|12027.64|12027.64|12027.31|12027.31|12027.64|12027.64|12027.19|12027.19|0
1620743570000|2021-05-11 14:32:50|12027.46|12027.46|12028.56|12028.56|12028.56|12028.56|12027.46|12027.46|0
1620743580000|2021-05-11 14:33:00|12028.69|12028.69|12028.54|12028.54|12028.69|12028.69|12028.54|12028.54|0
1620743600000|2021-05-11 14:33:20|12028.4|12028.4|12026.01|12026.01|12028.4|12028.4|12026.01|12026.01|0
1620743610000|2021-05-11 14:33:30|12025.69|12025.69|12024.21|12024.21|12025.69|12025.69|12024.21|12024.21|0
1620743620000|2021-05-11 14:33:40|12024.91|12024.91|12025.55|12025.55|12025.55|12025.55|12024.91|12024.91|0
1620743630000|2021-05-11 14:33:50|12026.35|12026.35|12027.17|12027.17|12027.17|12027.17|12026.35|12026.35|0
1620743640000|2021-05-11 14:34:00|12027.97|12027.97|12028.55|12028.55|12029.12|12029.12|12025.82|12025.82|0
1620743650000|2021-05-11 14:34:10|12028.2|12028.2|12025.55|12025.55|12028.88|12028.88|12025.55|12025.55|0
1620743660000|2021-05-11 14:34:20|12025.36|12025.36|12024.97|12024.97|12025.7|12025.7|12024.82|12024.82|0
1620743670000|2021-05-11 14:34:30|12025.6|12025.6|12025.6|12025.6|12025.6|12025.6|12025.6|12025.6|0
1620743680000|2021-05-11 14:34:40|12025.84|12025.84|12024.27|12024.27|12025.84|12025.84|12024.27|12024.27|0
1620743690000|2021-05-11 14:34:50|12024.37|12024.37|12023.42|12023.42|12024.37|12024.37|12022.29|12022.29|0
1620743700000|2021-05-11 14:35:00|12023.73|12023.73|12020.63|12020.63|12023.73|12023.73|12020.51|12020.51|0
1620743710000|2021-05-11 14:35:10|12021.08|12021.08|12017.5|12017.5|12021.4|12021.4|12017.5|12017.5|0
1620743720000|2021-05-11 14:35:20|12016.15|12016.15|12015.52|12015.52|12016.15|12016.15|12015.14|12015.14|0
1620743730000|2021-05-11 14:35:30|12016.16|12016.16|12016.5|12016.5|12016.5|12016.5|12015.54|12015.54|0
1620743740000|2021-05-11 14:35:40|12016.97|12016.97|12020.18|12020.18|12020.18|12020.18|12016.97|12016.97|0
1620743760000|2021-05-11 14:36:00|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|0
1620743770000|2021-05-11 14:36:10|12019.62|12019.62|12019.75|12019.75|12019.75|12019.75|12019.62|12019.62|0
1620743780000|2021-05-11 14:36:20|12020.56|12020.56|12020.56|12020.56|12020.56|12020.56|12020.24|12020.24|0
1620743790000|2021-05-11 14:36:30|12020.85|12020.85|12020.41|12020.41|12020.85|12020.85|12020.41|12020.41|0
1620743800000|2021-05-11 14:36:40|12021.75|12021.75|12020.1|12020.1|12022.04|12022.04|12020.1|12020.1|0
1620743810000|2021-05-11 14:36:50|12019.81|12019.81|12024.01|12024.01|12024.64|12024.64|12019.81|12019.81|0
1620743820000|2021-05-11 14:37:00|12023.88|12023.88|12024.28|12024.28|12024.28|12024.28|12023.13|12023.13|0
1620743830000|2021-05-11 14:37:10|12023.64|12023.64|12023.64|12023.64|12023.87|12023.87|12023.64|12023.64|0
1620743840000|2021-05-11 14:37:20|12023.57|12023.57|12022.33|12022.33|12023.57|12023.57|12022.33|12022.33|0
1620743850000|2021-05-11 14:37:30|12022.78|12022.78|12020.82|12020.82|12023.22|12023.22|12020.82|12020.82|0
1620743860000|2021-05-11 14:37:40|12021.18|12021.18|12018.96|12018.96|12021.18|12021.18|12018.79|12018.79|0
1620743870000|2021-05-11 14:37:50|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|0
1620743880000|2021-05-11 14:38:00|12020|12020|12021.2|12021.2|12021.67|12021.67|12020|12020|0
1620743900000|2021-05-11 14:38:20|12021.39|12021.39|12024.34|12024.34|12024.34|12024.34|12021.27|12021.27|0
1620743910000|2021-05-11 14:38:30|12023.54|12023.54|12024.26|12024.26|12024.26|12024.26|12023.37|12023.37|0
1620743920000|2021-05-11 14:38:40|12024.9|12024.9|12024.43|12024.43|12024.9|12024.9|12024.43|12024.43|0
1620743930000|2021-05-11 14:38:50|12024.28|12024.28|12024.26|12024.26|12024.58|12024.58|12024.26|12024.26|0
1620743940000|2021-05-11 14:39:00|12024.04|12024.04|12024.04|12024.04|12024.04|12024.04|12024.04|12024.04|0
1620743950000|2021-05-11 14:39:10|12024.11|12024.11|12024.63|12024.63|12024.63|12024.63|12023.99|12023.99|0
1620743960000|2021-05-11 14:39:20|12024.99|12024.99|12025.07|12025.07|12025.07|12025.07|12024.63|12024.63|0
1620743970000|2021-05-11 14:39:30|12025.44|12025.44|12026.54|12026.54|12026.54|12026.54|12025.44|12025.44|0
1620743990000|2021-05-11 14:39:50|12026.69|12026.69|12026.88|12026.88|12026.88|12026.88|12026.69|12026.69|0
1620744000000|2021-05-11 14:40:00|12026.57|12026.57|12027.02|12027.02|12027.02|12027.02|12026.57|12026.57|0
1620744010000|2021-05-11 14:40:10|12027.19|12027.19|12027.08|12027.08|12027.19|12027.19|12027.08|12027.08|0
1620744020000|2021-05-11 14:40:20|12027.32|12027.32|12027.17|12027.17|12027.61|12027.61|12027.17|12027.17|0
1620744030000|2021-05-11 14:40:30|12027.35|12027.35|12028.1|12028.1|12028.1|12028.1|12027.35|12027.35|0
1620744040000|2021-05-11 14:40:40|12028.25|12028.25|12031.11|12031.11|12031.11|12031.11|12028.25|12028.25|0
1620744050000|2021-05-11 14:40:50|12031.91|12031.91|12033.58|12033.58|12033.58|12033.58|12031.91|12031.91|0
1620744060000|2021-05-11 14:41:00|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|0
1620744070000|2021-05-11 14:41:10|12034.07|12034.07|12034.63|12034.63|12034.63|12034.63|12034.07|12034.07|0
1620744080000|2021-05-11 14:41:20|12035.36|12035.36|12035.8|12035.8|12035.8|12035.8|12035.36|12035.36|0
1620744100000|2021-05-11 14:41:40|12036.6|12036.6|12038.38|12038.38|12038.38|12038.38|12036.6|12036.6|0
1620744110000|2021-05-11 14:41:50|12038.83|12038.83|12038.91|12038.91|12039.96|12039.96|12038.55|12038.55|0
1620744120000|2021-05-11 14:42:00|12039.28|12039.28|12037.49|12037.49|12039.28|12039.28|12036.69|12036.69|0
1620744130000|2021-05-11 14:42:10|12038.29|12038.29|12038.38|12038.38|12038.38|12038.38|12038.29|12038.29|0
1620744140000|2021-05-11 14:42:20|12038.54|12038.54|12039.58|12039.58|12039.58|12039.58|12038.54|12038.54|0
1620744150000|2021-05-11 14:42:30|12039.39|12039.39|12040.71|12040.71|12040.71|12040.71|12038.99|12038.99|0
1620744160000|2021-05-11 14:42:40|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|0
1620744170000|2021-05-11 14:42:50|12040.93|12040.93|12040.83|12040.83|12040.93|12040.93|12040.73|12040.73|0
1620744180000|2021-05-11 14:43:00|12040.98|12040.98|12040.67|12040.67|12040.98|12040.98|12040.67|12040.67|0
1620744190000|2021-05-11 14:43:10|12040.86|12040.86|12039.13|12039.13|12041.22|12041.22|12039.13|12039.13|0
1620744200000|2021-05-11 14:43:20|12039.28|12039.28|12038.43|12038.43|12039.28|12039.28|12037.86|12037.86|0
1620744210000|2021-05-11 14:43:30|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|0
1620744220000|2021-05-11 14:43:40|12038.05|12038.05|12037.75|12037.75|12038.05|12038.05|12037.75|12037.75|0
1620744230000|2021-05-11 14:43:50|12037.51|12037.51|12037.99|12037.99|12037.99|12037.99|12037.36|12037.36|0
1620744240000|2021-05-11 14:44:00|12038.31|12038.31|12037.74|12037.74|12038.31|12038.31|12037.74|12037.74|0
1620744250000|2021-05-11 14:44:10|12038.21|12038.21|12038.21|12038.21|12038.21|12038.21|12038.21|12038.21|0
1620744260000|2021-05-11 14:44:20|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|12038.05|0
1620744280000|2021-05-11 14:44:40|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|0
1620744290000|2021-05-11 14:44:50|12037.4|12037.4|12037.27|12037.27|12037.4|12037.4|12037.27|12037.27|0
1620744300000|2021-05-11 14:45:00|12037.12|12037.12|12031.75|12031.75|12037.12|12037.12|12031.75|12031.75|0
1620744310000|2021-05-11 14:45:10|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|0
1620744330000|2021-05-11 14:45:30|12030.84|12030.84|12030.69|12030.69|12030.84|12030.84|12030.69|12030.69|0
1620744340000|2021-05-11 14:45:40|12030.26|12030.26|12030.17|12030.17|12030.26|12030.26|12030.02|12030.02|0
1620744360000|2021-05-11 14:46:00|12029.85|12029.85|12029.26|12029.26|12029.85|12029.85|12029.16|12029.16|0
1620744370000|2021-05-11 14:46:10|12029.09|12029.09|12028.6|12028.6|12029.46|12029.46|12028.6|12028.6|0
1620744380000|2021-05-11 14:46:20|12028.45|12028.45|12029.33|12029.33|12029.33|12029.33|12028.45|12028.45|0
1620744390000|2021-05-11 14:46:30|12028.96|12028.96|12024.12|12024.12|12028.96|12028.96|12022.29|12022.29|0
1620744400000|2021-05-11 14:46:40|12024.56|12024.56|12025.42|12025.42|12025.42|12025.42|12024.56|12024.56|0
1620744410000|2021-05-11 14:46:50|12025.86|12025.86|12027.73|12027.73|12027.73|12027.73|12025.86|12025.86|0
1620744420000|2021-05-11 14:47:00|12027.88|12027.88|12026.86|12026.86|12027.88|12027.88|12026.86|12026.86|0
1620744430000|2021-05-11 14:47:10|12026.42|12026.42|12027.23|12027.23|12027.23|12027.23|12026.42|12026.42|0
1620744440000|2021-05-11 14:47:20|12027.16|12027.16|12027.52|12027.52|12027.52|12027.52|12026.66|12026.66|0
1620744450000|2021-05-11 14:47:30|12027.28|12027.28|12027.13|12027.13|12028.16|12028.16|12027.13|12027.13|0
1620744460000|2021-05-11 14:47:40|12027.57|12027.57|12027.81|12027.81|12027.81|12027.81|12027.57|12027.57|0
1620744470000|2021-05-11 14:47:50|12029.41|12029.41|12030.88|12030.88|12030.88|12030.88|12029.41|12029.41|0
1620744480000|2021-05-11 14:48:00|12030.08|12030.08|12030.62|12030.62|12030.62|12030.62|12030.08|12030.08|0
1620744490000|2021-05-11 14:48:10|12030.5|12030.5|12027.6|12027.6|12030.5|12030.5|12027.6|12027.6|0
1620744500000|2021-05-11 14:48:20|12027.75|12027.75|12028.12|12028.12|12028.22|12028.22|12027.75|12027.75|0
1620744510000|2021-05-11 14:48:30|12028.56|12028.56|12028.92|12028.92|12028.92|12028.92|12028.56|12028.56|0
1620744520000|2021-05-11 14:48:40|12029.08|12029.08|12030.74|12030.74|12030.74|12030.74|12029.08|12029.08|0
1620744530000|2021-05-11 14:48:50|12030.93|12030.93|12027.02|12027.02|12030.93|12030.93|12027.02|12027.02|0
1620744540000|2021-05-11 14:49:00|12026.93|12026.93|12025.25|12025.25|12027.25|12027.25|12025.1|12025.1|0
1620744550000|2021-05-11 14:49:10|12025.16|12025.16|12026.94|12026.94|12027.26|12027.26|12025.16|12025.16|0
1620744560000|2021-05-11 14:49:20|12026.79|12026.79|12027.69|12027.69|12027.69|12027.69|12026.79|12026.79|0
1620744570000|2021-05-11 14:49:30|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|0
1620744580000|2021-05-11 14:49:40|12028.86|12028.86|12031.17|12031.17|12031.17|12031.17|12028.86|12028.86|0
1620744590000|2021-05-11 14:49:50|12031.35|12031.35|12029.57|12029.57|12031.35|12031.35|12029.13|12029.13|0
1620744610000|2021-05-11 14:50:10|12030.01|12030.01|12030.6|12030.6|12030.6|12030.6|12030.01|12030.01|0
1620744620000|2021-05-11 14:50:20|12030.41|12030.41|12030.48|12030.48|12030.48|12030.48|12030.41|12030.41|0
1620744630000|2021-05-11 14:50:30|12031.12|12031.12|12031.5|12031.5|12031.5|12031.5|12031.12|12031.12|0
1620744640000|2021-05-11 14:50:40|12031.73|12031.73|12033.5|12033.5|12033.5|12033.5|12031.73|12031.73|0
1620744650000|2021-05-11 14:50:50|12033.79|12033.79|12033.94|12033.94|12035.03|12035.03|12033.79|12033.79|0
1620744660000|2021-05-11 14:51:00|12033.28|12033.28|12031.9|12031.9|12033.28|12033.28|12031.9|12031.9|0
1620744670000|2021-05-11 14:51:10|12031.53|12031.53|12031.03|12031.03|12032|12032|12029.71|12029.71|0
1620744680000|2021-05-11 14:51:20|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|0
1620744690000|2021-05-11 14:51:30|12031.49|12031.49|12032.67|12032.67|12032.67|12032.67|12031.49|12031.49|0
1620744700000|2021-05-11 14:51:40|12032.86|12032.86|12032.14|12032.14|12032.86|12032.86|12032.14|12032.14|0
1620744710000|2021-05-11 14:51:50|12033.03|12033.03|12033.86|12033.86|12033.86|12033.86|12032.58|12032.58|0
1620744720000|2021-05-11 14:52:00|12034.66|12034.66|12035.12|12035.12|12035.57|12035.57|12034.66|12034.66|0
1620744730000|2021-05-11 14:52:10|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|0
1620744740000|2021-05-11 14:52:20|12034.53|12034.53|12034.09|12034.09|12034.53|12034.53|12034.09|12034.09|0
1620744750000|2021-05-11 14:52:30|12035.41|12035.41|12036.19|12036.19|12036.19|12036.19|12035.3|12035.3|0
1620744760000|2021-05-11 14:52:40|12036.66|12036.66|12037.7|12037.7|12037.7|12037.7|12036.66|12036.66|0
1620744770000|2021-05-11 14:52:50|12038.77|12038.77|12039.32|12039.32|12039.49|12039.49|12038.77|12038.77|0
1620744780000|2021-05-11 14:53:00|12039.2|12039.2|12040.41|12040.41|12040.41|12040.41|12039.2|12039.2|0
1620744790000|2021-05-11 14:53:10|12040.73|12040.73|12041.46|12041.46|12041.9|12041.9|12040.73|12040.73|0
1620744800000|2021-05-11 14:53:20|12041.38|12041.38|12041.21|12041.21|12041.38|12041.38|12041.21|12041.21|0
1620744810000|2021-05-11 14:53:30|12042.09|12042.09|12040.35|12040.35|12043.64|12043.64|12040.35|12040.35|0
1620744820000|2021-05-11 14:53:40|12039.88|12039.88|12039.4|12039.4|12039.88|12039.88|12039.4|12039.4|0
1620744830000|2021-05-11 14:53:50|12039.55|12039.55|12038.75|12038.75|12039.55|12039.55|12038.75|12038.75|0
1620744840000|2021-05-11 14:54:00|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|0
1620744850000|2021-05-11 14:54:10|12038.3|12038.3|12036.99|12036.99|12038.3|12038.3|12036.99|12036.99|0
1620744860000|2021-05-11 14:54:20|12035.52|12035.52|12035.15|12035.15|12035.52|12035.52|12035.15|12035.15|0
1620744870000|2021-05-11 14:54:30|12036.03|12036.03|12035.88|12035.88|12036.03|12036.03|12035.88|12035.88|0
1620744880000|2021-05-11 14:54:40|12035.58|12035.58|12035.58|12035.58|12035.73|12035.73|12035.58|12035.58|0
1620744890000|2021-05-11 14:54:50|12035.78|12035.78|12036.19|12036.19|12036.19|12036.19|12035.78|12035.78|0
1620744900000|2021-05-11 14:55:00|12035.74|12035.74|12032.31|12032.31|12035.74|12035.74|12032.1|12032.1|0
1620744910000|2021-05-11 14:55:10|12032.37|12032.37|12030.61|12030.61|12032.64|12032.64|12030.61|12030.61|0
1620744920000|2021-05-11 14:55:20|12030.74|12030.74|12031.38|12031.38|12031.38|12031.38|12030.74|12030.74|0
1620744930000|2021-05-11 14:55:30|12030.87|12030.87|12030.04|12030.04|12032.26|12032.26|12030.04|12030.04|0
1620744940000|2021-05-11 14:55:40|12029.89|12029.89|12029.64|12029.64|12029.89|12029.89|12029.64|12029.64|0
1620744950000|2021-05-11 14:55:50|12030.35|12030.35|12030.08|12030.08|12030.54|12030.54|12030.08|12030.08|0
1620744960000|2021-05-11 14:56:00|12029.96|12029.96|12029.61|12029.61|12029.96|12029.96|12028.1|12028.1|0
1620744970000|2021-05-11 14:56:10|12029.49|12029.49|12029.49|12029.49|12029.49|12029.49|12029.49|12029.49|0
1620744980000|2021-05-11 14:56:20|12030.63|12030.63|12033.21|12033.21|12033.21|12033.21|12030.63|12030.63|0
1620744990000|2021-05-11 14:56:30|12034.01|12034.01|12034.17|12034.17|12034.17|12034.17|12033.65|12033.65|0
1620745000000|2021-05-11 14:56:40|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|0
1620745010000|2021-05-11 14:56:50|12030.12|12030.12|12027.9|12027.9|12030.73|12030.73|12027.9|12027.9|0
1620745020000|2021-05-11 14:57:00|12027.76|12027.76|12028.77|12028.77|12028.77|12028.77|12027.76|12027.76|0
1620745030000|2021-05-11 14:57:10|12028.89|12028.89|12029.86|12029.86|12029.93|12029.93|12028.89|12028.89|0
1620745040000|2021-05-11 14:57:20|12030.31|12030.31|12030.74|12030.74|12030.74|12030.74|12029.87|12029.87|0
1620745050000|2021-05-11 14:57:30|12030.59|12030.59|12031.11|12031.11|12031.11|12031.11|12030.59|12030.59|0
1620745060000|2021-05-11 14:57:40|12030.94|12030.94|12029.22|12029.22|12031.33|12031.33|12029.22|12029.22|0
1620745070000|2021-05-11 14:57:50|12029.14|12029.14|12029.29|12029.29|12029.29|12029.29|12029.14|12029.14|0
1620745080000|2021-05-11 14:58:00|12029.44|12029.44|12028.45|12028.45|12029.68|12029.68|12028.45|12028.45|0
1620745090000|2021-05-11 14:58:10|12025.62|12025.62|12025.3|12025.3|12025.65|12025.65|12025.3|12025.3|0
1620745100000|2021-05-11 14:58:20|12025.18|12025.18|12025.62|12025.62|12025.62|12025.62|12025.18|12025.18|0
1620745110000|2021-05-11 14:58:30|12025.55|12025.55|12024.44|12024.44|12025.55|12025.55|12024.44|12024.44|0
1620745120000|2021-05-11 14:58:40|12024.75|12024.75|12024.51|12024.51|12025.19|12025.19|12024.51|12024.51|0
1620745130000|2021-05-11 14:58:50|12024.35|12024.35|12024.67|12024.67|12024.67|12024.67|12024.35|12024.35|0
1620745140000|2021-05-11 14:59:00|12024.44|12024.44|12023.69|12023.69|12024.44|12024.44|12023.65|12023.65|0
1620745150000|2021-05-11 14:59:10|12024.59|12024.59|12023.05|12023.05|12024.59|12024.59|12023.05|12023.05|0
1620745160000|2021-05-11 14:59:20|12023.52|12023.52|12025.65|12025.65|12025.65|12025.65|12023.52|12023.52|0
1620745170000|2021-05-11 14:59:30|12024.57|12024.57|12027.58|12027.58|12027.58|12027.58|12024.57|12024.57|0
1620745180000|2021-05-11 14:59:40|12027.73|12027.73|12027.46|12027.46|12027.73|12027.73|12027.46|12027.46|0
1620745190000|2021-05-11 14:59:50|12027.53|12027.53|12027.21|12027.21|12027.72|12027.72|12027.21|12027.21|0
1620745200000|2021-05-11 15:00:00|12027.44|12027.44|12027.12|12027.12|12027.44|12027.44|12026.97|12026.97|0
1620745210000|2021-05-11 15:00:10|12027.44|12027.44|12026.98|12026.98|12030.03|12030.03|12026.98|12026.98|0
1620745220000|2021-05-11 15:00:20|12025.64|12025.64|12024.16|12024.16|12025.64|12025.64|12024.16|12024.16|0
1620745240000|2021-05-11 15:00:40|12024.24|12024.24|12025.77|12025.77|12025.77|12025.77|12024.24|12024.24|0
1620745250000|2021-05-11 15:00:50|12025.02|12025.02|12024.27|12024.27|12025.02|12025.02|12024.27|12024.27|0
1620745260000|2021-05-11 15:01:00|12024.74|12024.74|12025.42|12025.42|12025.42|12025.42|12024.74|12024.74|0
1620745270000|2021-05-11 15:01:10|12025.6|12025.6|12023.99|12023.99|12025.6|12025.6|12023.99|12023.99|0
1620745280000|2021-05-11 15:01:20|12024.19|12024.19|12024.9|12024.9|12024.9|12024.9|12022.69|12022.69|0
1620745290000|2021-05-11 15:01:30|12025.34|12025.34|12026.45|12026.45|12026.45|12026.45|12025.34|12025.34|0
1620745300000|2021-05-11 15:01:40|12026.65|12026.65|12023.84|12023.84|12026.65|12026.65|12023.84|12023.84|0
1620745310000|2021-05-11 15:01:50|12024.07|12024.07|12025.46|12025.46|12025.46|12025.46|12024.07|12024.07|0
1620745320000|2021-05-11 15:02:00|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|0
1620745330000|2021-05-11 15:02:10|12022.99|12022.99|12022.76|12022.76|12023.44|12023.44|12022.76|12022.76|0
1620745340000|2021-05-11 15:02:20|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|0
1620745350000|2021-05-11 15:02:30|12023.93|12023.93|12021.53|12021.53|12024.88|12024.88|12021.53|12021.53|0
1620745360000|2021-05-11 15:02:40|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|0
1620745370000|2021-05-11 15:02:50|12022.35|12022.35|12022.02|12022.02|12022.35|12022.35|12022.02|12022.02|0
1620745380000|2021-05-11 15:03:00|12022.17|12022.17|12021.42|12021.42|12022.58|12022.58|12021.42|12021.42|0
1620745390000|2021-05-11 15:03:10|12021.18|12021.18|12021.54|12021.54|12021.54|12021.54|12021.18|12021.18|0
1620745400000|2021-05-11 15:03:20|12021.98|12021.98|12023.14|12023.14|12023.14|12023.14|12021.98|12021.98|0
1620745410000|2021-05-11 15:03:30|12023.37|12023.37|12023.03|12023.03|12023.37|12023.37|12023.03|12023.03|0
1620745420000|2021-05-11 15:03:40|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|0
1620745430000|2021-05-11 15:03:50|12023.91|12023.91|12023.02|12023.02|12023.91|12023.91|12023.02|12023.02|0
1620745440000|2021-05-11 15:04:00|12022.19|12022.19|12024.45|12024.45|12024.45|12024.45|12022.19|12022.19|0
1620745450000|2021-05-11 15:04:10|12025.25|12025.25|12025.34|12025.34|12025.34|12025.34|12025.19|12025.19|0
1620745460000|2021-05-11 15:04:20|12025.4|12025.4|12024.52|12024.52|12025.46|12025.46|12024.52|12024.52|0
1620745470000|2021-05-11 15:04:30|12024.08|12024.08|12021.58|12021.58|12024.08|12024.08|12021.39|12021.39|0
1620745480000|2021-05-11 15:04:40|12021.78|12021.78|12022.78|12022.78|12022.78|12022.78|12021.78|12021.78|0
1620745490000|2021-05-11 15:04:50|12023.67|12023.67|12023.82|12023.82|12023.82|12023.82|12023.03|12023.03|0
1620745500000|2021-05-11 15:05:00|12023.51|12023.51|12025.29|12025.29|12025.29|12025.29|12023.51|12023.51|0
1620745510000|2021-05-11 15:05:10|12023.93|12023.93|12023.05|12023.05|12025.57|12025.57|12023.05|12023.05|0
1620745520000|2021-05-11 15:05:20|12022.49|12022.49|12021.28|12021.28|12022.49|12022.49|12021.28|12021.28|0
1620745530000|2021-05-11 15:05:30|12021.98|12021.98|12021.07|12021.07|12022.01|12022.01|12019.82|12019.82|0
1620745540000|2021-05-11 15:05:40|12021.9|12021.9|12019.87|12019.87|12021.9|12021.9|12018.98|12018.98|0
1620745550000|2021-05-11 15:05:50|12020.31|12020.31|12020.18|12020.18|12020.31|12020.31|12019.87|12019.87|0
1620745560000|2021-05-11 15:06:00|12020.03|12020.03|12021.6|12021.6|12021.6|12021.6|12019.86|12019.86|0
1620745570000|2021-05-11 15:06:10|12021.79|12021.79|12022.75|12022.75|12022.75|12022.75|12021.79|12021.79|0
1620745580000|2021-05-11 15:06:20|12022.89|12022.89|12017.04|12017.04|12023.22|12023.22|12017.04|12017.04|0
1620745590000|2021-05-11 15:06:30|12016.89|12016.89|12016.16|12016.16|12017.2|12017.2|12014.9|12014.9|0
1620745600000|2021-05-11 15:06:40|12016|12016|12017.76|12017.76|12017.91|12017.91|12016|12016|0
1620745610000|2021-05-11 15:06:50|12018.65|12018.65|12016.65|12016.65|12018.65|12018.65|12016.65|12016.65|0
1620745620000|2021-05-11 15:07:00|12015.72|12015.72|12016|12016|12016.11|12016.11|12015.71|12015.71|0
1620745630000|2021-05-11 15:07:10|12015.85|12015.85|12016.3|12016.3|12016.67|12016.67|12015.85|12015.85|0
1620745640000|2021-05-11 15:07:20|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|12016.75|0
1620745650000|2021-05-11 15:07:30|12017.31|12017.31|12021.11|12021.11|12022.01|12022.01|12017.31|12017.31|0
1620745660000|2021-05-11 15:07:40|12019.99|12019.99|12021.7|12021.7|12021.7|12021.7|12019.99|12019.99|0
1620745670000|2021-05-11 15:07:50|12021.56|12021.56|12022.01|12022.01|12022.01|12022.01|12021.56|12021.56|0
1620745680000|2021-05-11 15:08:00|12022.14|12022.14|12023.86|12023.86|12024.01|12024.01|12022.14|12022.14|0
1620745690000|2021-05-11 15:08:10|12023.76|12023.76|12022.96|12022.96|12023.76|12023.76|12022.96|12022.96|0
1620745700000|2021-05-11 15:08:20|12020.54|12020.54|12020.55|12020.55|12020.9|12020.9|12020.54|12020.54|0
1620745710000|2021-05-11 15:08:30|12020.61|12020.61|12020.95|12020.95|12020.95|12020.95|12020.61|12020.61|0
1620745720000|2021-05-11 15:08:40|12021.4|12021.4|12021.71|12021.71|12021.71|12021.71|12021.4|12021.4|0
1620745730000|2021-05-11 15:08:50|12022.02|12022.02|12024.86|12024.86|12024.86|12024.86|12022.02|12022.02|0
1620745740000|2021-05-11 15:09:00|12024.74|12024.74|12025.32|12025.32|12025.32|12025.32|12024.74|12024.74|0
1620745750000|2021-05-11 15:09:10|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|0
1620745760000|2021-05-11 15:09:20|12025.81|12025.81|12027.02|12027.02|12027.02|12027.02|12025.81|12025.81|0
1620745770000|2021-05-11 15:09:30|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|0
1620745780000|2021-05-11 15:09:40|12027.23|12027.23|12026.94|12026.94|12027.3|12027.3|12026.94|12026.94|0
1620745790000|2021-05-11 15:09:50|12027.08|12027.08|12025.97|12025.97|12027.71|12027.71|12025.97|12025.97|0
1620745800000|2021-05-11 15:10:00|12026.09|12026.09|12025.92|12025.92|12026.09|12026.09|12024.6|12024.6|0
1620745810000|2021-05-11 15:10:10|12026.03|12026.03|12022.97|12022.97|12026.03|12026.03|12022.97|12022.97|0
1620745820000|2021-05-11 15:10:20|12023.27|12023.27|12023.01|12023.01|12023.27|12023.27|12022.31|12022.31|0
1620745830000|2021-05-11 15:10:30|12021.59|12021.59|12023.95|12023.95|12023.95|12023.95|12021.09|12021.09|0
1620745840000|2021-05-11 15:10:40|12024.03|12024.03|12024.9|12024.9|12024.9|12024.9|12024.03|12024.03|0
1620745850000|2021-05-11 15:10:50|12025.6|12025.6|12025.67|12025.67|12025.84|12025.84|12025.6|12025.6|0
1620745860000|2021-05-11 15:11:00|12024.87|12024.87|12021.72|12021.72|12024.87|12024.87|12021.72|12021.72|0
1620745870000|2021-05-11 15:11:10|12021.81|12021.81|12022.77|12022.77|12022.77|12022.77|12020.53|12020.53|0
1620745880000|2021-05-11 15:11:20|12023.66|12023.66|12022.45|12022.45|12025.11|12025.11|12022.45|12022.45|0
1620745890000|2021-05-11 15:11:30|12022.82|12022.82|12022.4|12022.4|12022.82|12022.82|12022.39|12022.39|0
1620745900000|2021-05-11 15:11:40|12022.64|12022.64|12022.62|12022.62|12022.64|12022.64|12022.55|12022.55|0
1620745910000|2021-05-11 15:11:50|12022.98|12022.98|12024.32|12024.32|12024.32|12024.32|12022.98|12022.98|0
1620745930000|2021-05-11 15:12:10|12022.73|12022.73|12023.38|12023.38|12024.05|12024.05|12022.73|12022.73|0
1620745940000|2021-05-11 15:12:20|12022.57|12022.57|12022.37|12022.37|12022.57|12022.57|12022.37|12022.37|0
1620745950000|2021-05-11 15:12:30|12022.62|12022.62|12025.95|12025.95|12025.95|12025.95|12022.62|12022.62|0
1620745960000|2021-05-11 15:12:40|12026.07|12026.07|12028.01|12028.01|12028.4|12028.4|12026.07|12026.07|0
1620745970000|2021-05-11 15:12:50|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|0
1620745980000|2021-05-11 15:13:00|12028.39|12028.39|12030.5|12030.5|12030.5|12030.5|12028.39|12028.39|0
1620745990000|2021-05-11 15:13:10|12030.03|12030.03|12026.9|12026.9|12030.03|12030.03|12026.9|12026.9|0
1620746000000|2021-05-11 15:13:20|12027.26|12027.26|12027.28|12027.28|12027.35|12027.35|12026.81|12026.81|0
1620746010000|2021-05-11 15:13:30|12027.22|12027.22|12026.69|12026.69|12027.22|12027.22|12026.69|12026.69|0
1620746020000|2021-05-11 15:13:40|12027.01|12027.01|12026.8|12026.8|12027.01|12027.01|12026.57|12026.57|0
1620746030000|2021-05-11 15:13:50|12026.61|12026.61|12026.18|12026.18|12026.61|12026.61|12026.18|12026.18|0
1620746040000|2021-05-11 15:14:00|12026.06|12026.06|12026.42|12026.42|12026.42|12026.42|12026.06|12026.06|0
1620746050000|2021-05-11 15:14:10|12026.25|12026.25|12026.25|12026.25|12026.25|12026.25|12026.25|12026.25|0
1620746070000|2021-05-11 15:14:30|12026.63|12026.63|12030.85|12030.85|12030.85|12030.85|12026.63|12026.63|0
1620746080000|2021-05-11 15:14:40|12031.32|12031.32|12032.66|12032.66|12032.66|12032.66|12031.32|12031.32|0
1620746090000|2021-05-11 15:14:50|12033.47|12033.47|12033.31|12033.31|12033.47|12033.47|12033.31|12033.31|0
1620746100000|2021-05-11 15:15:00|12033.78|12033.78|12035.94|12035.94|12035.94|12035.94|12033.78|12033.78|0
1620746120000|2021-05-11 15:15:20|12035.87|12035.87|12035.6|12035.6|12035.87|12035.87|12035.22|12035.22|0
1620746130000|2021-05-11 15:15:30|12035.44|12035.44|12032.97|12032.97|12035.9|12035.9|12032.87|12032.87|0
1620746140000|2021-05-11 15:15:40|12033.41|12033.41|12030.91|12030.91|12033.41|12033.41|12030.47|12030.47|0
1620746150000|2021-05-11 15:15:50|12030.98|12030.98|12030.65|12030.65|12031.67|12031.67|12030.65|12030.65|0
1620746160000|2021-05-11 15:16:00|12030.2|12030.2|12031.08|12031.08|12031.08|12031.08|12030.2|12030.2|0
1620746170000|2021-05-11 15:16:10|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|0
1620746180000|2021-05-11 15:16:20|12030.74|12030.74|12030.74|12030.74|12030.74|12030.74|12030.74|12030.74|0
1620746190000|2021-05-11 15:16:30|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|0
1620746200000|2021-05-11 15:16:40|12030.33|12030.33|12030.33|12030.33|12030.33|12030.33|12030.33|12030.33|0
1620746210000|2021-05-11 15:16:50|12030.13|12030.13|12030.32|12030.32|12030.32|12030.32|12029.25|12029.25|0
1620746220000|2021-05-11 15:17:00|12029.96|12029.96|12033.84|12033.84|12033.84|12033.84|12029.96|12029.96|0
1620746230000|2021-05-11 15:17:10|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|12033.5|12033.5|0
1620746240000|2021-05-11 15:17:20|12034.43|12034.43|12034.73|12034.73|12034.73|12034.73|12034.43|12034.43|0
1620746250000|2021-05-11 15:17:30|12034.39|12034.39|12034.83|12034.83|12034.83|12034.83|12034.39|12034.39|0
1620746260000|2021-05-11 15:17:40|12034.98|12034.98|12035.87|12035.87|12035.87|12035.87|12034.98|12034.98|0
1620746270000|2021-05-11 15:17:50|12036.34|12036.34|12037.45|12037.45|12037.45|12037.45|12036.34|12036.34|0
1620746280000|2021-05-11 15:18:00|12037.89|12037.89|12038.57|12038.57|12038.57|12038.57|12037.59|12037.59|0
1620746290000|2021-05-11 15:18:10|12038.21|12038.21|12038.64|12038.64|12038.64|12038.64|12038.21|12038.21|0
1620746300000|2021-05-11 15:18:20|12038.84|12038.84|12041.93|12041.93|12041.93|12041.93|12038.72|12038.72|0
1620746310000|2021-05-11 15:18:30|12042.12|12042.12|12042.27|12042.27|12042.27|12042.27|12042.12|12042.12|0
1620746320000|2021-05-11 15:18:40|12041.9|12041.9|12042.08|12042.08|12042.27|12042.27|12041.9|12041.9|0
1620746330000|2021-05-11 15:18:50|12042.72|12042.72|12043.08|12043.08|12043.08|12043.08|12042.72|12042.72|0
1620746340000|2021-05-11 15:19:00|12043.44|12043.44|12041.68|12041.68|12043.44|12043.44|12041.65|12041.65|0
1620746350000|2021-05-11 15:19:10|12041.35|12041.35|12040.84|12040.84|12041.51|12041.51|12040.84|12040.84|0
1620746360000|2021-05-11 15:19:20|12041.15|12041.15|12042.04|12042.04|12042.04|12042.04|12041.15|12041.15|0
1620746370000|2021-05-11 15:19:30|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|0
1620746380000|2021-05-11 15:19:40|12042.24|12042.24|12041.9|12041.9|12042.24|12042.24|12041.9|12041.9|0
1620746390000|2021-05-11 15:19:50|12041.81|12041.81|12042.73|12042.73|12042.73|12042.73|12041.81|12041.81|0
1620746400000|2021-05-11 15:20:00|12042.79|12042.79|12042.94|12042.94|12042.99|12042.99|12042.23|12042.23|0
1620746410000|2021-05-11 15:20:10|12043.06|12043.06|12043.06|12043.06|12043.34|12043.34|12043.06|12043.06|0
1620746420000|2021-05-11 15:20:20|12043.13|12043.13|12043.85|12043.85|12043.85|12043.85|12043.13|12043.13|0
1620746430000|2021-05-11 15:20:30|12044.04|12044.04|12044.11|12044.11|12044.23|12044.23|12044.04|12044.04|0
1620746440000|2021-05-11 15:20:40|12044.47|12044.47|12044.44|12044.44|12045.38|12045.38|12044.44|12044.44|0
1620746450000|2021-05-11 15:20:50|12044.25|12044.25|12041.39|12041.39|12044.25|12044.25|12041.39|12041.39|0
1620746460000|2021-05-11 15:21:00|12041.33|12041.33|12042.93|12042.93|12043.05|12043.05|12041.33|12041.33|0
1620746470000|2021-05-11 15:21:10|12043.23|12043.23|12042.91|12042.91|12043.23|12043.23|12042.91|12042.91|0
1620746480000|2021-05-11 15:21:20|12042.04|12042.04|12041.9|12041.9|12042.33|12042.33|12041.9|12041.9|0
1620746490000|2021-05-11 15:21:30|12041.7|12041.7|12041.59|12041.59|12041.7|12041.7|12041.59|12041.59|0
1620746500000|2021-05-11 15:21:40|12043.2|12043.2|12044.55|12044.55|12044.94|12044.94|12043.2|12043.2|0
1620746510000|2021-05-11 15:21:50|12043.74|12043.74|12044.55|12044.55|12044.55|12044.55|12043.74|12043.74|0
1620746520000|2021-05-11 15:22:00|12044.3|12044.3|12044.82|12044.82|12044.82|12044.82|12043.92|12043.92|0
1620746530000|2021-05-11 15:22:10|12044.38|12044.38|12041.85|12041.85|12044.53|12044.53|12041.49|12041.49|0
1620746540000|2021-05-11 15:22:20|12041.97|12041.97|12042.16|12042.16|12042.16|12042.16|12041.8|12041.8|0
1620746550000|2021-05-11 15:22:30|12041.98|12041.98|12043.76|12043.76|12044.21|12044.21|12041.98|12041.98|0
1620746560000|2021-05-11 15:22:40|12043.31|12043.31|12042.95|12042.95|12043.31|12043.31|12042.95|12042.95|0
1620746570000|2021-05-11 15:22:50|12042.83|12042.83|12043.99|12043.99|12043.99|12043.99|12042.79|12042.79|0
1620746580000|2021-05-11 15:23:00|12043.86|12043.86|12043.7|12043.7|12043.86|12043.86|12043.7|12043.7|0
1620746590000|2021-05-11 15:23:10|12044.15|12044.15|12044.37|12044.37|12044.37|12044.37|12043.84|12043.84|0
1620746600000|2021-05-11 15:23:20|12044.84|12044.84|12045.23|12045.23|12045.23|12045.23|12044.84|12044.84|0
1620746610000|2021-05-11 15:23:30|12045.67|12045.67|12046.55|12046.55|12046.55|12046.55|12045.06|12045.06|0
1620746630000|2021-05-11 15:23:50|12046.99|12046.99|12048.71|12048.71|12049.18|12049.18|12046.85|12046.85|0
1620746640000|2021-05-11 15:24:00|12048.9|12048.9|12048.76|12048.76|12049.2|12049.2|12048.76|12048.76|0
1620746650000|2021-05-11 15:24:10|12048.67|12048.67|12048.57|12048.57|12048.83|12048.83|12048.57|12048.57|0
1620746670000|2021-05-11 15:24:30|12046.18|12046.18|12046.4|12046.4|12046.4|12046.4|12046.18|12046.18|0
1620746680000|2021-05-11 15:24:40|12046.62|12046.62|12050.19|12050.19|12050.19|12050.19|12045.94|12045.94|0
1620746690000|2021-05-11 15:24:50|12051.15|12051.15|12052.2|12052.2|12052.47|12052.47|12050.19|12050.19|0
1620746700000|2021-05-11 15:25:00|12052.44|12052.44|12052.02|12052.02|12052.44|12052.44|12051.48|12051.48|0
1620746710000|2021-05-11 15:25:10|12051.7|12051.7|12052.12|12052.12|12052.56|12052.56|12051.36|12051.36|0
1620746720000|2021-05-11 15:25:20|12052.27|12052.27|12049.64|12049.64|12052.35|12052.35|12049.48|12049.48|0
1620746730000|2021-05-11 15:25:30|12049.56|12049.56|12048.17|12048.17|12049.8|12049.8|12047.85|12047.85|0
1620746740000|2021-05-11 15:25:40|12047.41|12047.41|12045.76|12045.76|12047.41|12047.41|12045.76|12045.76|0
1620746750000|2021-05-11 15:25:50|12046.08|12046.08|12045.92|12045.92|12046.08|12046.08|12045.31|12045.31|0
1620746760000|2021-05-11 15:26:00|12046.54|12046.54|12044.44|12044.44|12048.16|12048.16|12044.44|12044.44|0
1620746770000|2021-05-11 15:26:10|12044.25|12044.25|12044.25|12044.25|12044.25|12044.25|12044.25|12044.25|0
1620746780000|2021-05-11 15:26:20|12044.58|12044.58|12044.69|12044.69|12044.97|12044.97|12044.58|12044.58|0
1620746790000|2021-05-11 15:26:30|12045.14|12045.14|12046.16|12046.16|12046.16|12046.16|12045.14|12045.14|0
1620746800000|2021-05-11 15:26:40|12046.07|12046.07|12046.36|12046.36|12046.45|12046.45|12046.07|12046.07|0
1620746810000|2021-05-11 15:26:50|12046.19|12046.19|12045.88|12045.88|12046.19|12046.19|12045.88|12045.88|0
1620746820000|2021-05-11 15:27:00|12045.64|12045.64|12045.69|12045.69|12046.01|12046.01|12045.44|12045.44|0
1620746830000|2021-05-11 15:27:10|12045.88|12045.88|12044.86|12044.86|12047.66|12047.66|12044.86|12044.86|0
1620746840000|2021-05-11 15:27:20|12045.03|12045.03|12045.62|12045.62|12045.7|12045.7|12044.59|12044.59|0
1620746850000|2021-05-11 15:27:30|12045.81|12045.81|12047.28|12047.28|12047.72|12047.72|12045.81|12045.81|0
1620746860000|2021-05-11 15:27:40|12047.46|12047.46|12047|12047|12047.46|12047.46|12047|12047|0
1620746870000|2021-05-11 15:27:50|12047.14|12047.14|12047.26|12047.26|12047.26|12047.26|12047|12047|0
1620746880000|2021-05-11 15:28:00|12047.45|12047.45|12048.53|12048.53|12048.53|12048.53|12047.25|12047.25|0
1620746890000|2021-05-11 15:28:10|12048.43|12048.43|12048.67|12048.67|12048.67|12048.67|12048.43|12048.43|0
1620746900000|2021-05-11 15:28:20|12048.37|12048.37|12049.86|12049.86|12049.86|12049.86|12048.37|12048.37|0
1620746910000|2021-05-11 15:28:30|12050.01|12050.01|12050.98|12050.98|12050.98|12050.98|12049.92|12049.92|0
1620746920000|2021-05-11 15:28:40|12051.13|12051.13|12050.98|12050.98|12051.42|12051.42|12050.93|12050.93|0
1620746930000|2021-05-11 15:28:50|12053.39|12053.39|12053.63|12053.63|12053.63|12053.63|12053.39|12053.39|0
1620746940000|2021-05-11 15:29:00|12054.11|12054.11|12053.98|12053.98|12054.73|12054.73|12053.89|12053.89|0
1620746950000|2021-05-11 15:29:10|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|0
1620746960000|2021-05-11 15:29:20|12054.72|12054.72|12054.86|12054.86|12055.83|12055.83|12054.72|12054.72|0
1620746970000|2021-05-11 15:29:30|12055.61|12055.61|12057.58|12057.58|12057.74|12057.74|12055.61|12055.61|0
1620746980000|2021-05-11 15:29:40|12057.11|12057.11|12055.48|12055.48|12057.11|12057.11|12055.48|12055.48|0
1620746990000|2021-05-11 15:29:50|12055.92|12055.92|12058.59|12058.59|12059.31|12059.31|12055.92|12055.92|0
1620803700000|2021-05-12 07:15:00|12091.02|12091.02|12091.01|12091.01|12091.02|12091.02|12090.57|12090.57|0
1620803710000|2021-05-12 07:15:10|12091.89|12091.89|12092.31|12092.31|12092.31|12092.31|12091.67|12091.67|0
1620803720000|2021-05-12 07:15:20|12091.37|12091.37|12088.18|12088.18|12091.37|12091.37|12088.18|12088.18|0
1620803730000|2021-05-12 07:15:30|12087.89|12087.89|12089.57|12089.57|12089.57|12089.57|12087.89|12087.89|0
1620803740000|2021-05-12 07:15:40|12090.21|12090.21|12091.08|12091.08|12091.08|12091.08|12090.21|12090.21|0
1620803750000|2021-05-12 07:15:50|12091.2|12091.2|12095.16|12095.16|12095.21|12095.21|12091.2|12091.2|0
1620803760000|2021-05-12 07:16:00|12095.53|12095.53|12096.2|12096.2|12096.2|12096.2|12095.53|12095.53|0
1620803770000|2021-05-12 07:16:10|12095.73|12095.73|12095.73|12095.73|12095.73|12095.73|12095.73|12095.73|0
1620803800000|2021-05-12 07:16:40|12096.61|12096.61|12096.14|12096.14|12096.61|12096.61|12096.14|12096.14|0
1620803820000|2021-05-12 07:17:00|12096.33|12096.33|12096.51|12096.51|12096.51|12096.51|12096.14|12096.14|0
1620803830000|2021-05-12 07:17:10|12096.32|12096.32|12096.06|12096.06|12096.32|12096.32|12095.82|12095.82|0
1620803840000|2021-05-12 07:17:20|12096.39|12096.39|12097.11|12097.11|12097.11|12097.11|12096.39|12096.39|0
1620803850000|2021-05-12 07:17:30|12097.58|12097.58|12100.8|12100.8|12100.8|12100.8|12097.58|12097.58|0
1620803860000|2021-05-12 07:17:40|12101.43|12101.43|12102.33|12102.33|12102.33|12102.33|12101.43|12101.43|0
1620803870000|2021-05-12 07:17:50|12102.08|12102.08|12101.95|12101.95|12102.08|12102.08|12101.95|12101.95|0
1620803880000|2021-05-12 07:18:00|12104.36|12104.36|12104.36|12104.36|12104.36|12104.36|12104.36|12104.36|0
1620803890000|2021-05-12 07:18:10|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|0
1620803900000|2021-05-12 07:18:20|12103.76|12103.76|12103.76|12103.76|12103.76|12103.76|12103.76|12103.76|0
1620803910000|2021-05-12 07:18:30|12103.31|12103.31|12100.99|12100.99|12103.31|12103.31|12100.99|12100.99|0
1620803920000|2021-05-12 07:18:40|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|0
1620803930000|2021-05-12 07:18:50|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|0
1620803950000|2021-05-12 07:19:10|12101.86|12101.86|12101.12|12101.12|12101.86|12101.86|12101.12|12101.12|0
1620803970000|2021-05-12 07:19:30|12100.87|12100.87|12100.66|12100.66|12100.87|12100.87|12099.34|12099.34|0
1620803980000|2021-05-12 07:19:40|12100.19|12100.19|12101.06|12101.06|12101.06|12101.06|12100.19|12100.19|0
1620803990000|2021-05-12 07:19:50|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|0
1620804000000|2021-05-12 07:20:00|12103.6|12103.6|12107.14|12107.14|12107.61|12107.61|12103.6|12103.6|0
1620804010000|2021-05-12 07:20:10|12106.67|12106.67|12106.2|12106.2|12106.67|12106.67|12106.2|12106.2|0
1620804040000|2021-05-12 07:20:40|12106.35|12106.35|12106.03|12106.03|12107.52|12107.52|12105.22|12105.22|0
1620804050000|2021-05-12 07:20:50|12106.9|12106.9|12107.71|12107.71|12107.71|12107.71|12106.9|12106.9|0
1620804060000|2021-05-12 07:21:00|12108.15|12108.15|12109.55|12109.55|12109.72|12109.72|12107.34|12107.34|0
1620804070000|2021-05-12 07:21:10|12110.45|12110.45|12110.61|12110.61|12110.88|12110.88|12110.12|12110.12|0
1620804090000|2021-05-12 07:21:30|12110.46|12110.46|12111.27|12111.27|12111.27|12111.27|12109.66|12109.66|0
1620804100000|2021-05-12 07:21:40|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|0
1620804120000|2021-05-12 07:22:00|12112.54|12112.54|12113.71|12113.71|12113.71|12113.71|12112.54|12112.54|0
1620804140000|2021-05-12 07:22:20|12114|12114|12114.19|12114.19|12114.19|12114.19|12114|12114|0
1620804180000|2021-05-12 07:23:00|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|0
1620804190000|2021-05-12 07:23:10|12116.26|12116.26|12115.94|12115.94|12116.26|12116.26|12115.94|12115.94|0
1620804210000|2021-05-12 07:23:30|12116.38|12116.38|12116.38|12116.38|12116.38|12116.38|12116.38|12116.38|0
1620804220000|2021-05-12 07:23:40|12117.18|12117.18|12117.18|12117.18|12117.18|12117.18|12117.18|12117.18|0
1620804240000|2021-05-12 07:24:00|12117.61|12117.61|12118.95|12118.95|12118.95|12118.95|12117.61|12117.61|0
1620804250000|2021-05-12 07:24:10|12119.43|12119.43|12119.96|12119.96|12119.96|12119.96|12119.43|12119.43|0
1620804260000|2021-05-12 07:24:20|12120.32|12120.32|12119.74|12119.74|12120.32|12120.32|12119.24|12119.24|0
1620804290000|2021-05-12 07:24:50|12120.21|12120.21|12120.21|12120.21|12120.21|12120.21|12120.21|12120.21|0
1620804300000|2021-05-12 07:25:00|12120.08|12120.08|12122.76|12122.76|12122.76|12122.76|12119.19|12119.19|0
1620804310000|2021-05-12 07:25:10|12123.2|12123.2|12124.93|12124.93|12124.93|12124.93|12123.2|12123.2|0
1620804330000|2021-05-12 07:25:30|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|0
1620804350000|2021-05-12 07:25:50|12125|12125|12125|12125|12125|12125|12125|12125|0
1620804360000|2021-05-12 07:26:00|12125.62|12125.62|12126.21|12126.21|12126.21|12126.21|12125.62|12125.62|0
1620804380000|2021-05-12 07:26:20|12125.4|12125.4|12124.77|12124.77|12125.4|12125.4|12124.77|12124.77|0
1620804390000|2021-05-12 07:26:30|12125.21|12125.21|12125.6|12125.6|12125.6|12125.6|12125.21|12125.21|0
1620804400000|2021-05-12 07:26:40|12126.24|12126.24|12126.24|12126.24|12126.24|12126.24|12126.24|12126.24|0
1620804410000|2021-05-12 07:26:50|12126.69|12126.69|12128.13|12128.13|12128.13|12128.13|12126.56|12126.56|0
1620804440000|2021-05-12 07:27:20|12128.28|12128.28|12127.72|12127.72|12128.28|12128.28|12127.48|12127.48|0
1620804450000|2021-05-12 07:27:30|12126.92|12126.92|12126.47|12126.47|12126.92|12126.92|12126.47|12126.47|0
1620804460000|2021-05-12 07:27:40|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|0
1620804470000|2021-05-12 07:27:50|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|0
1620804480000|2021-05-12 07:28:00|12126.9|12126.9|12126.02|12126.02|12126.9|12126.9|12126.02|12126.02|0
1620804490000|2021-05-12 07:28:10|12126.17|12126.17|12126.48|12126.48|12126.48|12126.48|12126.17|12126.17|0
1620804500000|2021-05-12 07:28:20|12126.1|12126.1|12126.29|12126.29|12126.29|12126.29|12126.1|12126.1|0
1620804510000|2021-05-12 07:28:30|12126.44|12126.44|12126.14|12126.14|12126.44|12126.44|12126.14|12126.14|0
1620804530000|2021-05-12 07:28:50|12126.29|12126.29|12126.14|12126.14|12126.29|12126.29|12126.14|12126.14|0
1620804550000|2021-05-12 07:29:10|12126.33|12126.33|12127.09|12127.09|12127.09|12127.09|12126.33|12126.33|0
1620804560000|2021-05-12 07:29:20|12127.56|12127.56|12127.56|12127.56|12127.56|12127.56|12127.56|12127.56|0
1620804570000|2021-05-12 07:29:30|12127.92|12127.92|12128.79|12128.79|12128.79|12128.79|12127.92|12127.92|0
1620804580000|2021-05-12 07:29:40|12129.43|12129.43|12132.8|12132.8|12132.8|12132.8|12129.43|12129.43|0
1620804590000|2021-05-12 07:29:50|12133.46|12133.46|12134.33|12134.33|12134.59|12134.59|12132.99|12132.99|0
1620804600000|2021-05-12 07:30:00|12134.67|12134.67|12135.13|12135.13|12135.13|12135.13|12134.67|12134.67|0
1620804610000|2021-05-12 07:30:10|12135.94|12135.94|12135.94|12135.94|12135.94|12135.94|12135.94|12135.94|0
1620804620000|2021-05-12 07:30:20|12136.38|12136.38|12136.83|12136.83|12136.83|12136.83|12136.38|12136.38|0
1620804630000|2021-05-12 07:30:30|12137.42|12137.42|12136.98|12136.98|12137.42|12137.42|12136.98|12136.98|0
1620804640000|2021-05-12 07:30:40|12137.34|12137.34|12138|12138|12138|12138|12137.34|12137.34|0
1620804650000|2021-05-12 07:30:50|12137.56|12137.56|12137.56|12137.56|12137.56|12137.56|12137.56|12137.56|0
1620804660000|2021-05-12 07:31:00|12137.67|12137.67|12134.11|12134.11|12137.67|12137.67|12134.11|12134.11|0
1620804680000|2021-05-12 07:31:20|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|0
1620804690000|2021-05-12 07:31:30|12133.28|12133.28|12133.39|12133.39|12133.39|12133.39|12133.28|12133.28|0
1620804700000|2021-05-12 07:31:40|12133.5|12133.5|12133.82|12133.82|12133.82|12133.82|12133.5|12133.5|0
1620804710000|2021-05-12 07:31:50|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|0
1620804730000|2021-05-12 07:32:10|12135.02|12135.02|12134.75|12134.75|12135.02|12135.02|12134.48|12134.48|0
1620804750000|2021-05-12 07:32:30|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|12134.42|0
1620804770000|2021-05-12 07:32:50|12134.23|12134.23|12134.23|12134.23|12134.85|12134.85|12134.23|12134.23|0
1620804780000|2021-05-12 07:33:00|12134.03|12134.03|12129.64|12129.64|12134.03|12134.03|12129.64|12129.64|0
1620804790000|2021-05-12 07:33:10|12129.47|12129.47|12129.31|12129.31|12129.47|12129.47|12129.31|12129.31|0
1620804800000|2021-05-12 07:33:20|12130.11|12130.11|12129.23|12129.23|12130.11|12130.11|12128.8|12128.8|0
1620804810000|2021-05-12 07:33:30|12129.87|12129.87|12129.87|12129.87|12129.87|12129.87|12129.87|12129.87|0
1620804820000|2021-05-12 07:33:40|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|0
1620804830000|2021-05-12 07:33:50|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|0
1620804850000|2021-05-12 07:34:10|12130.22|12130.22|12131.09|12131.09|12131.09|12131.09|12130.22|12130.22|0
1620804860000|2021-05-12 07:34:20|12131.31|12131.31|12132.26|12132.26|12132.26|12132.26|12131.2|12131.2|0
1620804870000|2021-05-12 07:34:30|12132.73|12132.73|12133.37|12133.37|12134.29|12134.29|12132.73|12132.73|0
1620804880000|2021-05-12 07:34:40|12133.69|12133.69|12133.72|12133.72|12133.72|12133.72|12133.38|12133.38|0
1620804890000|2021-05-12 07:34:50|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|0
1620804910000|2021-05-12 07:35:10|12134.28|12134.28|12135.18|12135.18|12135.18|12135.18|12134.28|12134.28|0
1620804920000|2021-05-12 07:35:20|12136.12|12136.12|12136.46|12136.46|12136.46|12136.46|12136.12|12136.12|0
1620804930000|2021-05-12 07:35:30|12138.35|12138.35|12138.5|12138.5|12138.5|12138.5|12138.35|12138.35|0
1620804940000|2021-05-12 07:35:40|12138.03|12138.03|12140.56|12140.56|12140.56|12140.56|12138.03|12138.03|0
1620804960000|2021-05-12 07:36:00|12141.44|12141.44|12141.76|12141.76|12141.76|12141.76|12141.44|12141.44|0
1620805000000|2021-05-12 07:36:40|12142.68|12142.68|12141.92|12141.92|12142.68|12142.68|12141.59|12141.59|0
1620805010000|2021-05-12 07:36:50|12141.42|12141.42|12140.08|12140.08|12141.42|12141.42|12140.08|12140.08|0
1620805020000|2021-05-12 07:37:00|12139.88|12139.88|12138.65|12138.65|12139.88|12139.88|12138.48|12138.48|0
1620805030000|2021-05-12 07:37:10|12138.18|12138.18|12136.26|12136.26|12138.18|12138.18|12136.26|12136.26|0
1620805040000|2021-05-12 07:37:20|12136.15|12136.15|12135.98|12135.98|12136.15|12136.15|12135.98|12135.98|0
1620805070000|2021-05-12 07:37:50|12133.89|12133.89|12131.62|12131.62|12134.34|12134.34|12131.62|12131.62|0
1620805080000|2021-05-12 07:38:00|12131.81|12131.81|12131.76|12131.76|12132|12132|12131.76|12131.76|0
1620805090000|2021-05-12 07:38:10|12132.07|12132.07|12132.06|12132.06|12132.07|12132.07|12131.61|12131.61|0
1620805100000|2021-05-12 07:38:20|12131.91|12131.91|12130.27|12130.27|12131.91|12131.91|12130.27|12130.27|0
1620805110000|2021-05-12 07:38:30|12130.1|12130.1|12130.82|12130.82|12131.01|12131.01|12130.1|12130.1|0
1620805120000|2021-05-12 07:38:40|12130.7|12130.7|12128.45|12128.45|12130.7|12130.7|12128.3|12128.3|0
1620805130000|2021-05-12 07:38:50|12127.26|12127.26|12120.21|12120.21|12127.26|12127.26|12120.21|12120.21|0
1620805140000|2021-05-12 07:39:00|12119.53|12119.53|12118.48|12118.48|12119.76|12119.76|12118.48|12118.48|0
1620805150000|2021-05-12 07:39:10|12118.11|12118.11|12118.79|12118.79|12118.91|12118.91|12118.11|12118.11|0
1620805160000|2021-05-12 07:39:20|12118.64|12118.64|12118.4|12118.4|12118.64|12118.64|12117.92|12117.92|0
1620805170000|2021-05-12 07:39:30|12118.95|12118.95|12119.21|12119.21|12119.21|12119.21|12118.95|12118.95|0
1620805180000|2021-05-12 07:39:40|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|0
1620805190000|2021-05-12 07:39:50|12119.99|12119.99|12119.99|12119.99|12119.99|12119.99|12119.99|12119.99|0
1620805200000|2021-05-12 07:40:00|12118.85|12118.85|12115.94|12115.94|12118.85|12118.85|12115.94|12115.94|0
1620805210000|2021-05-12 07:40:10|12116.25|12116.25|12116.44|12116.44|12116.44|12116.44|12116.25|12116.25|0
1620805220000|2021-05-12 07:40:20|12115.55|12115.55|12113.96|12113.96|12115.55|12115.55|12113.96|12113.96|0
1620805230000|2021-05-12 07:40:30|12113.59|12113.59|12112.59|12112.59|12113.59|12113.59|12112.59|12112.59|0
1620805240000|2021-05-12 07:40:40|12112.74|12112.74|12112.28|12112.28|12113.21|12113.21|12112.28|12112.28|0
1620805250000|2021-05-12 07:40:50|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|0
1620805260000|2021-05-12 07:41:00|12112.28|12112.28|12112.64|12112.64|12112.64|12112.64|12112.28|12112.28|0
1620805280000|2021-05-12 07:41:20|12113.28|12113.28|12113.28|12113.28|12113.28|12113.28|12113.28|12113.28|0
1620805300000|2021-05-12 07:41:40|12113.72|12113.72|12114.61|12114.61|12114.61|12114.61|12113.72|12113.72|0
1620805310000|2021-05-12 07:41:50|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|0
1620805320000|2021-05-12 07:42:00|12114.81|12114.81|12116.26|12116.26|12116.73|12116.73|12114.66|12114.66|0
1620805330000|2021-05-12 07:42:10|12115.81|12115.81|12116.54|12116.54|12116.54|12116.54|12115.81|12115.81|0
1620805340000|2021-05-12 07:42:20|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|0
1620805380000|2021-05-12 07:43:00|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|0
1620805390000|2021-05-12 07:43:10|12117.01|12117.01|12116.69|12116.69|12117.01|12117.01|12116.69|12116.69|0
1620805400000|2021-05-12 07:43:20|12116.88|12116.88|12116.69|12116.69|12116.88|12116.88|12116.69|12116.69|0
1620805410000|2021-05-12 07:43:30|12118.47|12118.47|12119.63|12119.63|12119.63|12119.63|12118.03|12118.03|0
1620805420000|2021-05-12 07:43:40|12119.02|12119.02|12120.25|12120.25|12120.25|12120.25|12119.02|12119.02|0
1620805460000|2021-05-12 07:44:20|12120.72|12120.72|12120.6|12120.6|12120.72|12120.72|12118.96|12118.96|0
1620805490000|2021-05-12 07:44:50|12120.38|12120.38|12119.54|12119.54|12120.38|12120.38|12119.54|12119.54|0
1620805510000|2021-05-12 07:45:10|12119.3|12119.3|12119.53|12119.53|12120.4|12120.4|12119.3|12119.3|0
1620805520000|2021-05-12 07:45:20|12122.74|12122.74|12129.15|12129.15|12129.15|12129.15|12122.74|12122.74|0
1620805530000|2021-05-12 07:45:30|12130.6|12130.6|12130.62|12130.62|12130.62|12130.62|12130.29|12130.29|0
1620805540000|2021-05-12 07:45:40|12130.44|12130.44|12133.3|12133.3|12133.77|12133.77|12130.44|12130.44|0
1620805550000|2021-05-12 07:45:50|12135.51|12135.51|12136.04|12136.04|12136.04|12136.04|12135.51|12135.51|0
1620805560000|2021-05-12 07:46:00|12136.19|12136.19|12134.66|12134.66|12136.63|12136.63|12134.64|12134.64|0
1620805580000|2021-05-12 07:46:20|12134.81|12134.81|12134.62|12134.62|12135.11|12135.11|12134.47|12134.47|0
1620805600000|2021-05-12 07:46:40|12134.81|12134.81|12135.49|12135.49|12135.49|12135.49|12134.81|12134.81|0
1620805610000|2021-05-12 07:46:50|12134.69|12134.69|12133.46|12133.46|12134.69|12134.69|12133.46|12133.46|0
1620805620000|2021-05-12 07:47:00|12132.99|12132.99|12131.82|12131.82|12132.99|12132.99|12131.82|12131.82|0
1620805630000|2021-05-12 07:47:10|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|12131.32|0
1620805640000|2021-05-12 07:47:20|12130.52|12130.52|12129.74|12129.74|12130.52|12130.52|12129.58|12129.58|0
1620805650000|2021-05-12 07:47:30|12130.07|12130.07|12129.88|12129.88|12130.07|12130.07|12129.88|12129.88|0
1620805660000|2021-05-12 07:47:40|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|0
1620805700000|2021-05-12 07:48:20|12130.57|12130.57|12130.57|12130.57|12130.57|12130.57|12130.57|12130.57|0
1620805710000|2021-05-12 07:48:30|12130.68|12130.68|12130.79|12130.79|12130.79|12130.79|12130.57|12130.57|0
1620805730000|2021-05-12 07:48:50|12130.61|12130.61|12130.9|12130.9|12131.05|12131.05|12130.61|12130.61|0
1620805740000|2021-05-12 07:49:00|12130.78|12130.78|12130.78|12130.78|12130.78|12130.78|12130.78|12130.78|0
1620805750000|2021-05-12 07:49:10|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|0
1620805770000|2021-05-12 07:49:30|12130.78|12130.78|12131.66|12131.66|12131.66|12131.66|12130.78|12130.78|0
1620805780000|2021-05-12 07:49:40|12131.47|12131.47|12131.47|12131.47|12131.47|12131.47|12131.47|12131.47|0
1620805790000|2021-05-12 07:49:50|12131.87|12131.87|12133.68|12133.68|12133.68|12133.68|12131.87|12131.87|0
1620805800000|2021-05-12 07:50:00|12133.32|12133.32|12133.01|12133.01|12133.32|12133.32|12133.01|12133.01|0
1620805810000|2021-05-12 07:50:10|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|0
1620805830000|2021-05-12 07:50:30|12132.2|12132.2|12132.2|12132.2|12132.2|12132.2|12132.2|12132.2|0
1620805840000|2021-05-12 07:50:40|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|0
1620805850000|2021-05-12 07:50:50|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|0
1620805870000|2021-05-12 07:51:10|12132.94|12132.94|12132.94|12132.94|12132.94|12132.94|12132.94|12132.94|0
1620805880000|2021-05-12 07:51:20|12132.8|12132.8|12132.78|12132.78|12132.8|12132.8|12132.49|12132.49|0
1620805890000|2021-05-12 07:51:30|12131.98|12131.98|12132.36|12132.36|12132.36|12132.36|12131.98|12131.98|0
1620805900000|2021-05-12 07:51:40|12132.04|12132.04|12132.4|12132.4|12132.4|12132.4|12132.04|12132.04|0
1620805910000|2021-05-12 07:51:50|12132|12132|12130.46|12130.46|12132|12132|12130.46|12130.46|0
1620805920000|2021-05-12 07:52:00|12130.93|12130.93|12130.82|12130.82|12130.93|12130.93|12130.82|12130.82|0
1620805930000|2021-05-12 07:52:10|12130.1|12130.1|12129.73|12129.73|12130.1|12130.1|12129.73|12129.73|0
1620805940000|2021-05-12 07:52:20|12129.59|12129.59|12128.19|12128.19|12129.59|12129.59|12128.19|12128.19|0
1620805950000|2021-05-12 07:52:30|12125.99|12125.99|12125.53|12125.53|12125.99|12125.99|12125.53|12125.53|0
1620805960000|2021-05-12 07:52:40|12125.24|12125.24|12124.85|12124.85|12125.24|12125.24|12124.85|12124.85|0
1620805970000|2021-05-12 07:52:50|12124.63|12124.63|12124.63|12124.63|12124.63|12124.63|12124.63|12124.63|0
1620805980000|2021-05-12 07:53:00|12124.48|12124.48|12122.59|12122.59|12124.48|12124.48|12122.59|12122.59|0
1620805990000|2021-05-12 07:53:10|12123.22|12123.22|12123.22|12123.22|12123.22|12123.22|12123.22|12123.22|0
1620806000000|2021-05-12 07:53:20|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|0
1620806010000|2021-05-12 07:53:30|12123.02|12123.02|12124.98|12124.98|12124.98|12124.98|12123.02|12123.02|0
1620806020000|2021-05-12 07:53:40|12124.51|12124.51|12124.51|12124.51|12124.51|12124.51|12124.51|12124.51|0
1620806040000|2021-05-12 07:54:00|12124.19|12124.19|12124|12124|12124.19|12124.19|12124|12124|0
1620806050000|2021-05-12 07:54:10|12123.56|12123.56|12123.38|12123.38|12123.56|12123.56|12123.38|12123.38|0
1620806060000|2021-05-12 07:54:20|12123.82|12123.82|12124.53|12124.53|12124.53|12124.53|12123.82|12123.82|0
1620806070000|2021-05-12 07:54:30|12124.68|12124.68|12124.68|12124.68|12124.68|12124.68|12124.68|12124.68|0
1620806090000|2021-05-12 07:54:50|12124.15|12124.15|12125.32|12125.32|12125.32|12125.32|12124.15|12124.15|0
1620806100000|2021-05-12 07:55:00|12124.51|12124.51|12126.82|12126.82|12126.82|12126.82|12124.51|12124.51|0
1620806120000|2021-05-12 07:55:20|12126.96|12126.96|12126.63|12126.63|12126.96|12126.96|12126.63|12126.63|0
1620806130000|2021-05-12 07:55:30|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|0
1620806160000|2021-05-12 07:56:00|12126.95|12126.95|12127.29|12127.29|12127.54|12127.54|12126.95|12126.95|0
1620806170000|2021-05-12 07:56:10|12128.25|12128.25|12129.6|12129.6|12129.6|12129.6|12127.76|12127.76|0
1620806180000|2021-05-12 07:56:20|12129.38|12129.38|12129.16|12129.16|12129.38|12129.38|12129.16|12129.16|0
1620806190000|2021-05-12 07:56:30|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|0
1620806200000|2021-05-12 07:56:40|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|0
1620806220000|2021-05-12 07:57:00|12128.35|12128.35|12125.3|12125.3|12128.35|12128.35|12125.3|12125.3|0
1620806230000|2021-05-12 07:57:10|12126.03|12126.03|12124.08|12124.08|12126.03|12126.03|12123.91|12123.91|0
1620806240000|2021-05-12 07:57:20|12123.72|12123.72|12122.73|12122.73|12123.72|12123.72|12122.73|12122.73|0
1620806250000|2021-05-12 07:57:30|12121.12|12121.12|12121.12|12121.12|12121.12|12121.12|12121.12|12121.12|0
1620806270000|2021-05-12 07:57:50|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1620806280000|2021-05-12 07:58:00|12119.15|12119.15|12118.48|12118.48|12119.15|12119.15|12118.48|12118.48|0
1620806290000|2021-05-12 07:58:10|12118.26|12118.26|12117.74|12117.74|12118.7|12118.7|12117.74|12117.74|0
1620806300000|2021-05-12 07:58:20|12116.85|12116.85|12117.3|12117.3|12117.3|12117.3|12116.85|12116.85|0
1620806310000|2021-05-12 07:58:30|12117.15|12117.15|12116.31|12116.31|12117.59|12117.59|12116.31|12116.31|0
1620806320000|2021-05-12 07:58:40|12116.53|12116.53|12115.66|12115.66|12116.75|12116.75|12115.66|12115.66|0
1620806330000|2021-05-12 07:58:50|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|0
1620806340000|2021-05-12 07:59:00|12116.43|12116.43|12116.54|12116.54|12116.54|12116.54|12116.43|12116.43|0
1620806350000|2021-05-12 07:59:10|12117.18|12117.18|12117.62|12117.62|12117.62|12117.62|12117.15|12117.15|0
1620806360000|2021-05-12 07:59:20|12117.15|12117.15|12117.15|12117.15|12117.15|12117.15|12117.15|12117.15|0
1620806380000|2021-05-12 07:59:40|12116.88|12116.88|12117.22|12117.22|12117.22|12117.22|12116.88|12116.88|0
1620806390000|2021-05-12 07:59:50|12117.08|12117.08|12117.08|12117.08|12117.08|12117.08|12117.08|12117.08|0
1620806400000|2021-05-12 08:00:00|12117.15|12117.15|12117.19|12117.19|12117.63|12117.63|12117.15|12117.15|0
1620806420000|2021-05-12 08:00:20|12116.97|12116.97|12116.43|12116.43|12117.79|12117.79|12116.43|12116.43|0
1620806430000|2021-05-12 08:00:30|12116.21|12116.21|12115.63|12115.63|12116.32|12116.32|12115.52|12115.52|0
1620806440000|2021-05-12 08:00:40|12114.74|12114.74|12114.29|12114.29|12114.74|12114.74|12114.29|12114.29|0
1620806450000|2021-05-12 08:00:50|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|0
1620806460000|2021-05-12 08:01:00|12114.71|12114.71|12114.71|12114.71|12114.71|12114.71|12114.71|12114.71|0
1620806470000|2021-05-12 08:01:10|12116.03|12116.03|12116.47|12116.47|12116.47|12116.47|12116.03|12116.03|0
1620806490000|2021-05-12 08:01:30|12116.91|12116.91|12117.92|12117.92|12117.92|12117.92|12116.91|12116.91|0
1620806500000|2021-05-12 08:01:40|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|0
1620806510000|2021-05-12 08:01:50|12116.9|12116.9|12117.4|12117.4|12117.4|12117.4|12116.9|12116.9|0
1620806530000|2021-05-12 08:02:10|12117.55|12117.55|12117.54|12117.54|12117.55|12117.55|12117.1|12117.1|0
1620806540000|2021-05-12 08:02:20|12117.14|12117.14|12117.14|12117.14|12117.14|12117.14|12117.14|12117.14|0
1620806550000|2021-05-12 08:02:30|12117.48|12117.48|12118.31|12118.31|12118.31|12118.31|12117.48|12117.48|0
1620806560000|2021-05-12 08:02:40|12118.02|12118.02|12116.44|12116.44|12118.02|12118.02|12116.44|12116.44|0
1620806580000|2021-05-12 08:03:00|12116.96|12116.96|12116.84|12116.84|12116.96|12116.96|12116.84|12116.84|0
1620806590000|2021-05-12 08:03:10|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|0
1620806600000|2021-05-12 08:03:20|12117.15|12117.15|12116.89|12116.89|12117.15|12117.15|12116.45|12116.45|0
1620806610000|2021-05-12 08:03:30|12116.42|12116.42|12116.12|12116.12|12116.44|12116.44|12116.12|12116.12|0
1620806640000|2021-05-12 08:04:00|12114.79|12114.79|12115.22|12115.22|12115.22|12115.22|12114.79|12114.79|0
1620806650000|2021-05-12 08:04:10|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|0
1620806660000|2021-05-12 08:04:20|12114.67|12114.67|12115.25|12115.25|12115.25|12115.25|12114.67|12114.67|0
1620806670000|2021-05-12 08:04:30|12115.57|12115.57|12115.57|12115.57|12115.57|12115.57|12115.57|12115.57|0
1620806690000|2021-05-12 08:04:50|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|0
1620806700000|2021-05-12 08:05:00|12114.72|12114.72|12114.11|12114.11|12114.72|12114.72|12114.11|12114.11|0
1620806710000|2021-05-12 08:05:10|12113.67|12113.67|12112.79|12112.79|12113.67|12113.67|12112.79|12112.79|0
1620806720000|2021-05-12 08:05:20|12112.62|12112.62|12112.46|12112.46|12112.62|12112.62|12112.46|12112.46|0
1620806750000|2021-05-12 08:05:50|12111.99|12111.99|12111.84|12111.84|12111.99|12111.99|12111.84|12111.84|0
1620806760000|2021-05-12 08:06:00|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|0
1620806770000|2021-05-12 08:06:10|12111.49|12111.49|12109.88|12109.88|12111.49|12111.49|12109.88|12109.88|0
1620806780000|2021-05-12 08:06:20|12109.74|12109.74|12108.43|12108.43|12109.74|12109.74|12108.43|12108.43|0
1620806800000|2021-05-12 08:06:40|12108.59|12108.59|12108.9|12108.9|12108.9|12108.9|12108.59|12108.59|0
1620806820000|2021-05-12 08:07:00|12109.17|12109.17|12110.45|12110.45|12110.64|12110.64|12109.17|12109.17|0
1620806850000|2021-05-12 08:07:30|12108.84|12108.84|12108.99|12108.99|12109.28|12109.28|12108.84|12108.84|0
1620806870000|2021-05-12 08:07:50|12108.8|12108.8|12109.28|12109.28|12109.28|12109.28|12108.56|12108.56|0
1620806880000|2021-05-12 08:08:00|12109.52|12109.52|12109.33|12109.33|12109.52|12109.52|12109.33|12109.33|0
1620806920000|2021-05-12 08:08:40|12109.63|12109.63|12110.54|12110.54|12110.54|12110.54|12109.63|12109.63|0
1620806930000|2021-05-12 08:08:50|12111.11|12111.11|12111.87|12111.87|12111.87|12111.87|12111.11|12111.11|0
1620806940000|2021-05-12 08:09:00|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|0
1620806960000|2021-05-12 08:09:20|12112.69|12112.69|12112.25|12112.25|12112.69|12112.69|12112.25|12112.25|0
1620806970000|2021-05-12 08:09:30|12112.06|12112.06|12111.62|12111.62|12112.06|12112.06|12111.62|12111.62|0
1620806990000|2021-05-12 08:09:50|12111.5|12111.5|12111.5|12111.5|12111.5|12111.5|12111.5|12111.5|0
1620807000000|2021-05-12 08:10:00|12110.78|12110.78|12107.97|12107.97|12110.78|12110.78|12107.97|12107.97|0
1620807010000|2021-05-12 08:10:10|12107.34|12107.34|12106.45|12106.45|12107.34|12107.34|12106.45|12106.45|0
1620807020000|2021-05-12 08:10:20|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|0
1620807030000|2021-05-12 08:10:30|12105.77|12105.77|12105.65|12105.65|12105.77|12105.77|12105.65|12105.65|0
1620807040000|2021-05-12 08:10:40|12105.21|12105.21|12104.82|12104.82|12105.21|12105.21|12104.82|12104.82|0
1620807050000|2021-05-12 08:10:50|12105.06|12105.06|12105.06|12105.06|12105.06|12105.06|12105.06|12105.06|0
1620807060000|2021-05-12 08:11:00|12105.18|12105.18|12105.18|12105.18|12105.18|12105.18|12105.18|12105.18|0
1620807090000|2021-05-12 08:11:30|12104.24|12104.24|12104.2|12104.2|12104.56|12104.56|12104.2|12104.2|0
1620807100000|2021-05-12 08:11:40|12105|12105|12105|12105|12105|12105|12105|12105|0
1620807130000|2021-05-12 08:12:10|12104.55|12104.55|12106.04|12106.04|12106.04|12106.04|12104.55|12104.55|0
1620807140000|2021-05-12 08:12:20|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|0
1620807150000|2021-05-12 08:12:30|12106.08|12106.08|12103.49|12103.49|12106.08|12106.08|12103.49|12103.49|0
1620807160000|2021-05-12 08:12:40|12103.93|12103.93|12103.57|12103.57|12103.93|12103.93|12103.57|12103.57|0
1620807180000|2021-05-12 08:13:00|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|0
1620807190000|2021-05-12 08:13:10|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|0
1620807200000|2021-05-12 08:13:20|12100.9|12100.9|12099.02|12099.02|12100.9|12100.9|12099.02|12099.02|0
1620807210000|2021-05-12 08:13:30|12098.62|12098.62|12098.11|12098.11|12098.62|12098.62|12097.75|12097.75|0
1620807220000|2021-05-12 08:13:40|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|0
1620807240000|2021-05-12 08:14:00|12097.13|12097.13|12096.97|12096.97|12097.19|12097.19|12096.97|12096.97|0
1620807270000|2021-05-12 08:14:30|12096.68|12096.68|12095.42|12095.42|12096.68|12096.68|12095.42|12095.42|0
1620807280000|2021-05-12 08:14:40|12095.09|12095.09|12095|12095|12095.09|12095.09|12094.36|12094.36|0
1620807310000|2021-05-12 08:15:10|12094.19|12094.19|12094.65|12094.65|12094.65|12094.65|12094.19|12094.19|0
1620807320000|2021-05-12 08:15:20|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|0
1620807330000|2021-05-12 08:15:30|12094.98|12094.98|12094.98|12094.98|12094.98|12094.98|12094.98|12094.98|0
1620807340000|2021-05-12 08:15:40|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|0
1620807350000|2021-05-12 08:15:50|12094.85|12094.85|12094.85|12094.85|12094.85|12094.85|12094.85|12094.85|0
1620807370000|2021-05-12 08:16:10|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|0
1620807380000|2021-05-12 08:16:20|12095.6|12095.6|12095.6|12095.6|12095.6|12095.6|12095.6|12095.6|0
1620807390000|2021-05-12 08:16:30|12095.1|12095.1|12094.88|12094.88|12095.1|12095.1|12094.88|12094.88|0
1620807400000|2021-05-12 08:16:40|12094.64|12094.64|12095.21|12095.21|12095.21|12095.21|12094.64|12094.64|0
1620807410000|2021-05-12 08:16:50|12094.85|12094.85|12094.21|12094.21|12094.85|12094.85|12094.21|12094.21|0
1620807420000|2021-05-12 08:17:00|12094.07|12094.07|12089.26|12089.26|12094.07|12094.07|12089.26|12089.26|0
1620807430000|2021-05-12 08:17:10|12088.82|12088.82|12089.35|12089.35|12089.35|12089.35|12088.63|12088.63|0
1620807440000|2021-05-12 08:17:20|12089.54|12089.54|12089.8|12089.8|12089.99|12089.99|12089.54|12089.54|0
1620807450000|2021-05-12 08:17:30|12089.49|12089.49|12089.67|12089.67|12089.67|12089.67|12089.49|12089.49|0
1620807460000|2021-05-12 08:17:40|12090|12090|12084.58|12084.58|12090.11|12090.11|12084.58|12084.58|0
1620807470000|2021-05-12 08:17:50|12084.47|12084.47|12084.58|12084.58|12084.58|12084.58|12084.14|12084.14|0
1620807500000|2021-05-12 08:18:20|12085.47|12085.47|12085.37|12085.37|12085.79|12085.79|12085.37|12085.37|0
1620807510000|2021-05-12 08:18:30|12085.12|12085.12|12083.37|12083.37|12085.12|12085.12|12083.37|12083.37|0
1620807530000|2021-05-12 08:18:50|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|0
1620807540000|2021-05-12 08:19:00|12085.12|12085.12|12086|12086|12086|12086|12085.12|12085.12|0
1620807580000|2021-05-12 08:19:40|12087.61|12087.61|12087.61|12087.61|12087.61|12087.61|12087.61|12087.61|0
1620807590000|2021-05-12 08:19:50|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|0
1620807600000|2021-05-12 08:20:00|12087.55|12087.55|12087.15|12087.15|12087.55|12087.55|12087.15|12087.15|0
1620807610000|2021-05-12 08:20:10|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|0
1620807660000|2021-05-12 08:21:00|12087.45|12087.45|12087.59|12087.59|12087.59|12087.59|12087.3|12087.3|0
1620807670000|2021-05-12 08:21:10|12087.3|12087.3|12088.24|12088.24|12088.24|12088.24|12087.3|12087.3|0
1620807680000|2021-05-12 08:21:20|12087.43|12087.43|12087.99|12087.99|12088.18|12088.18|12087.43|12087.43|0
1620807690000|2021-05-12 08:21:30|12088.18|12088.18|12088.68|12088.68|12088.68|12088.68|12088.18|12088.18|0
1620807700000|2021-05-12 08:21:40|12088.53|12088.53|12088.86|12088.86|12088.86|12088.86|12088.2|12088.2|0
1620807710000|2021-05-12 08:21:50|12089.43|12089.43|12089.43|12089.43|12089.43|12089.43|12089.43|12089.43|0
1620807720000|2021-05-12 08:22:00|12089.24|12089.24|12088.42|12088.42|12089.24|12089.24|12088.42|12088.42|0
1620807730000|2021-05-12 08:22:10|12088.28|12088.28|12088.09|12088.09|12088.28|12088.28|12088.09|12088.09|0
1620807740000|2021-05-12 08:22:20|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|0
1620807750000|2021-05-12 08:22:30|12087.06|12087.06|12086.92|12086.92|12087.36|12087.36|12086.92|12086.92|0
1620807760000|2021-05-12 08:22:40|12086.77|12086.77|12086.77|12086.77|12086.77|12086.77|12086.77|12086.77|0
1620807780000|2021-05-12 08:23:00|12085.6|12085.6|12085.39|12085.39|12085.6|12085.6|12084.99|12084.99|0
1620807790000|2021-05-12 08:23:10|12084.92|12084.92|12085.24|12085.24|12085.24|12085.24|12084.92|12084.92|0
1620807800000|2021-05-12 08:23:20|12085.43|12085.43|12085.43|12085.43|12085.43|12085.43|12085.43|12085.43|0
1620807820000|2021-05-12 08:23:40|12085.14|12085.14|12086.09|12086.09|12086.09|12086.09|12085.14|12085.14|0
1620807830000|2021-05-12 08:23:50|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|0
1620807860000|2021-05-12 08:24:20|12085.7|12085.7|12086.51|12086.51|12086.51|12086.51|12085.7|12085.7|0
1620807890000|2021-05-12 08:24:50|12086.17|12086.17|12086.17|12086.17|12086.17|12086.17|12086.17|12086.17|0
1620807900000|2021-05-12 08:25:00|12086.62|12086.62|12085.82|12085.82|12086.62|12086.62|12085.82|12085.82|0
1620807920000|2021-05-12 08:25:20|12086.14|12086.14|12086.45|12086.45|12086.45|12086.45|12086.14|12086.14|0
1620807930000|2021-05-12 08:25:30|12086.52|12086.52|12085.92|12085.92|12086.52|12086.52|12085.92|12085.92|0
1620807940000|2021-05-12 08:25:40|12086.08|12086.08|12085.86|12085.86|12086.08|12086.08|12085.86|12085.86|0
1620807960000|2021-05-12 08:26:00|12086.29|12086.29|12084.71|12084.71|12086.29|12086.29|12084.71|12084.71|0
1620807980000|2021-05-12 08:26:20|12084.49|12084.49|12085.01|12085.01|12085.45|12085.45|12084.49|12084.49|0
1620808000000|2021-05-12 08:26:40|12085.32|12085.32|12086.65|12086.65|12086.65|12086.65|12085.32|12085.32|0
1620808010000|2021-05-12 08:26:50|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|0
1620808020000|2021-05-12 08:27:00|12086.65|12086.65|12087.56|12087.56|12087.56|12087.56|12086.65|12086.65|0
1620808030000|2021-05-12 08:27:10|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|0
1620808040000|2021-05-12 08:27:20|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|0
1620808050000|2021-05-12 08:27:30|12088.24|12088.24|12088.07|12088.07|12088.24|12088.24|12088.07|12088.07|0
1620808060000|2021-05-12 08:27:40|12087.95|12087.95|12085.13|12085.13|12087.95|12087.95|12085.13|12085.13|0
1620808070000|2021-05-12 08:27:50|12084.69|12084.69|12084.37|12084.37|12084.69|12084.69|12084.37|12084.37|0
1620808080000|2021-05-12 08:28:00|12084.3|12084.3|12082.92|12082.92|12084.3|12084.3|12082.92|12082.92|0
1620808090000|2021-05-12 08:28:10|12082.59|12082.59|12082.42|12082.42|12082.59|12082.59|12082.42|12082.42|0
1620808120000|2021-05-12 08:28:40|12082.18|12082.18|12083.31|12083.31|12083.31|12083.31|12082.18|12082.18|0
1620808130000|2021-05-12 08:28:50|12082.85|12082.85|12082.85|12082.85|12082.85|12082.85|12082.85|12082.85|0
1620808140000|2021-05-12 08:29:00|12083.07|12083.07|12083.51|12083.51|12083.51|12083.51|12083.07|12083.07|0
1620808150000|2021-05-12 08:29:10|12083.78|12083.78|12083.78|12083.78|12083.78|12083.78|12083.78|12083.78|0
1620808160000|2021-05-12 08:29:20|12081.9|12081.9|12081.27|12081.27|12081.9|12081.9|12081.27|12081.27|0
1620808170000|2021-05-12 08:29:30|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|0
1620808200000|2021-05-12 08:30:00|12080.13|12080.13|12080.13|12080.13|12080.21|12080.21|12080.13|12080.13|0
1620808220000|2021-05-12 08:30:20|12080.05|12080.05|12079.96|12079.96|12080.05|12080.05|12079.96|12079.96|0
1620808240000|2021-05-12 08:30:40|12080.25|12080.25|12080.74|12080.74|12080.74|12080.74|12080.1|12080.1|0
1620808250000|2021-05-12 08:30:50|12080.8|12080.8|12080.8|12080.8|12080.8|12080.8|12080.8|12080.8|0
1620808260000|2021-05-12 08:31:00|12081.12|12081.12|12080.62|12080.62|12081.12|12081.12|12080.45|12080.45|0
1620808270000|2021-05-12 08:31:10|12080.45|12080.45|12080.62|12080.62|12080.62|12080.62|12080.45|12080.45|0
1620808290000|2021-05-12 08:31:30|12080.47|12080.47|12076.2|12076.2|12080.47|12080.47|12075.88|12075.88|0
1620808300000|2021-05-12 08:31:40|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|0
1620808310000|2021-05-12 08:31:50|12076.05|12076.05|12076.05|12076.05|12076.05|12076.05|12076.05|12076.05|0
1620808330000|2021-05-12 08:32:10|12075.6|12075.6|12075.22|12075.22|12075.6|12075.6|12075.22|12075.22|0
1620808340000|2021-05-12 08:32:20|12074.9|12074.9|12074.9|12074.9|12074.9|12074.9|12074.9|12074.9|0
1620808360000|2021-05-12 08:32:40|12075.63|12075.63|12074.54|12074.54|12075.63|12075.63|12074.54|12074.54|0
1620808370000|2021-05-12 08:32:50|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|0
1620808380000|2021-05-12 08:33:00|12071.9|12071.9|12071.02|12071.02|12071.9|12071.9|12070.66|12070.66|0
1620808390000|2021-05-12 08:33:10|12071.47|12071.47|12067.92|12067.92|12071.63|12071.63|12067.92|12067.92|0
1620808400000|2021-05-12 08:33:20|12068.28|12068.28|12068.14|12068.14|12068.28|12068.28|12067.95|12067.95|0
1620808410000|2021-05-12 08:33:30|12067.99|12067.99|12070.87|12070.87|12070.87|12070.87|12067.99|12067.99|0
1620808420000|2021-05-12 08:33:40|12071.67|12071.67|12072.47|12072.47|12072.47|12072.47|12071.67|12071.67|0
1620808430000|2021-05-12 08:33:50|12072.66|12072.66|12072.09|12072.09|12072.66|12072.66|12072.09|12072.09|0
1620808440000|2021-05-12 08:34:00|12072.82|12072.82|12074.52|12074.52|12074.52|12074.52|12072.82|12072.82|0
1620808450000|2021-05-12 08:34:10|12074.82|12074.82|12075.87|12075.87|12076.07|12076.07|12074.82|12074.82|0
1620808460000|2021-05-12 08:34:20|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|0
1620808470000|2021-05-12 08:34:30|12076.49|12076.49|12079.44|12079.44|12079.44|12079.44|12076.49|12076.49|0
1620808480000|2021-05-12 08:34:40|12079.89|12079.89|12079.61|12079.61|12079.89|12079.89|12079.44|12079.44|0
1620808490000|2021-05-12 08:34:50|12079.92|12079.92|12079.76|12079.76|12079.92|12079.92|12079.76|12079.76|0
1620808500000|2021-05-12 08:35:00|12080.06|12080.06|12080.12|12080.12|12080.12|12080.12|12080.06|12080.06|0
1620808510000|2021-05-12 08:35:10|12080.28|12080.28|12080.53|12080.53|12080.53|12080.53|12080.28|12080.28|0
1620808520000|2021-05-12 08:35:20|12080.68|12080.68|12080.99|12080.99|12080.99|12080.99|12080.68|12080.68|0
1620808530000|2021-05-12 08:35:30|12081.14|12081.14|12081.54|12081.54|12081.54|12081.54|12081.14|12081.14|0
1620808560000|2021-05-12 08:36:00|12081.72|12081.72|12081.63|12081.63|12081.72|12081.72|12081.63|12081.63|0
1620808570000|2021-05-12 08:36:10|12081.01|12081.01|12081.01|12081.01|12081.01|12081.01|12081.01|12081.01|0
1620808580000|2021-05-12 08:36:20|12080.65|12080.65|12080.81|12080.81|12080.81|12080.81|12080.65|12080.65|0
1620808590000|2021-05-12 08:36:30|12080.87|12080.87|12079.53|12079.53|12081.12|12081.12|12079.53|12079.53|0
1620808600000|2021-05-12 08:36:40|12080.75|12080.75|12080.45|12080.45|12080.75|12080.75|12080.14|12080.14|0
1620808610000|2021-05-12 08:36:50|12080.77|12080.77|12080.77|12080.77|12080.77|12080.77|12080.77|12080.77|0
1620808620000|2021-05-12 08:37:00|12080.89|12080.89|12081.36|12081.36|12081.36|12081.36|12080.89|12080.89|0
1620808630000|2021-05-12 08:37:10|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|0
1620808640000|2021-05-12 08:37:20|12081.36|12081.36|12082.76|12082.76|12082.76|12082.76|12081.36|12081.36|0
1620808670000|2021-05-12 08:37:50|12082.45|12082.45|12080.04|12080.04|12082.45|12082.45|12080.04|12080.04|0
1620808690000|2021-05-12 08:38:10|12081|12081|12081.32|12081.32|12081.32|12081.32|12081|12081|0
1620808700000|2021-05-12 08:38:20|12082.92|12082.92|12083.11|12083.11|12083.11|12083.11|12082.92|12082.92|0
1620808720000|2021-05-12 08:38:40|12083.43|12083.43|12084.95|12084.95|12084.95|12084.95|12083.43|12083.43|0
1620808730000|2021-05-12 08:38:50|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|0
1620808740000|2021-05-12 08:39:00|12085.47|12085.47|12085.39|12085.39|12085.64|12085.64|12085.39|12085.39|0
1620808750000|2021-05-12 08:39:10|12085.55|12085.55|12094.63|12094.63|12094.63|12094.63|12085.55|12085.55|0
1620808760000|2021-05-12 08:39:20|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|0
1620808790000|2021-05-12 08:39:50|12094.44|12094.44|12094.22|12094.22|12094.44|12094.44|12093.75|12093.75|0
1620808800000|2021-05-12 08:40:00|12094.38|12094.38|12093.5|12093.5|12094.38|12094.38|12092.94|12092.94|0
1620808810000|2021-05-12 08:40:10|12093.18|12093.18|12093.22|12093.22|12093.33|12093.33|12093.18|12093.18|0
1620808820000|2021-05-12 08:40:20|12093|12093|12092.39|12092.39|12093|12093|12092.07|12092.07|0
1620808840000|2021-05-12 08:40:40|12092.14|12092.14|12091.99|12091.99|12092.14|12092.14|12091.99|12091.99|0
1620808860000|2021-05-12 08:41:00|12092.15|12092.15|12092.47|12092.47|12092.47|12092.47|12092.15|12092.15|0
1620808890000|2021-05-12 08:41:30|12092.63|12092.63|12092.33|12092.33|12092.63|12092.63|12092.17|12092.17|0
1620808900000|2021-05-12 08:41:40|12091.86|12091.86|12091.41|12091.41|12091.86|12091.86|12091.41|12091.41|0
1620808910000|2021-05-12 08:41:50|12090.97|12090.97|12089.85|12089.85|12090.97|12090.97|12089.85|12089.85|0
1620808920000|2021-05-12 08:42:00|12089.69|12089.69|12088.21|12088.21|12090.36|12090.36|12088.21|12088.21|0
1620808930000|2021-05-12 08:42:10|12088.13|12088.13|12087.88|12087.88|12088.13|12088.13|12087.88|12087.88|0
1620808940000|2021-05-12 08:42:20|12087.61|12087.61|12088.03|12088.03|12088.03|12088.03|12087.61|12087.61|0
1620808950000|2021-05-12 08:42:30|12087.87|12087.87|12088.03|12088.03|12088.03|12088.03|12087.87|12087.87|0
1620808960000|2021-05-12 08:42:40|12087.87|12087.87|12088.6|12088.6|12088.6|12088.6|12087.87|12087.87|0
1620808970000|2021-05-12 08:42:50|12088.75|12088.75|12088.75|12088.75|12088.91|12088.91|12088.6|12088.6|0
1620808980000|2021-05-12 08:43:00|12088.94|12088.94|12085.06|12085.06|12088.94|12088.94|12085.06|12085.06|0
1620808990000|2021-05-12 08:43:10|12085.21|12085.21|12085.37|12085.37|12085.37|12085.37|12085.21|12085.21|0
1620809010000|2021-05-12 08:43:30|12085.73|12085.73|12084.29|12084.29|12085.73|12085.73|12084.29|12084.29|0
1620809020000|2021-05-12 08:43:40|12084.15|12084.15|12081.18|12081.18|12084.15|12084.15|12081.18|12081.18|0
1620809030000|2021-05-12 08:43:50|12081.06|12081.06|12078.33|12078.33|12081.06|12081.06|12078.33|12078.33|0
1620809040000|2021-05-12 08:44:00|12078.19|12078.19|12076.86|12076.86|12078.19|12078.19|12076.71|12076.71|0
1620809050000|2021-05-12 08:44:10|12077.1|12077.1|12076.02|12076.02|12077.1|12077.1|12076.02|12076.02|0
1620809060000|2021-05-12 08:44:20|12076.75|12076.75|12076.98|12076.98|12076.98|12076.98|12076.75|12076.75|0
1620809070000|2021-05-12 08:44:30|12077.22|12077.22|12076.94|12076.94|12077.22|12077.22|12076.94|12076.94|0
1620809090000|2021-05-12 08:44:50|12077.11|12077.11|12077.37|12077.37|12077.37|12077.37|12077.11|12077.11|0
1620809100000|2021-05-12 08:45:00|12077.71|12077.71|12079.17|12079.17|12079.43|12079.43|12077.64|12077.64|0
1620809110000|2021-05-12 08:45:10|12078.97|12078.97|12079.41|12079.41|12079.6|12079.6|12078.97|12078.97|0
1620809120000|2021-05-12 08:45:20|12079.05|12079.05|12079.38|12079.38|12079.85|12079.85|12079.05|12079.05|0
1620809130000|2021-05-12 08:45:30|12079.44|12079.44|12079.51|12079.51|12079.51|12079.51|12079.44|12079.44|0
1620809140000|2021-05-12 08:45:40|12079.64|12079.64|12079.64|12079.64|12079.64|12079.64|12079.64|12079.64|0
1620809150000|2021-05-12 08:45:50|12079.52|12079.52|12079.38|12079.38|12079.52|12079.52|12079.38|12079.38|0
1620809160000|2021-05-12 08:46:00|12079.13|12079.13|12078.69|12078.69|12079.13|12079.13|12078.69|12078.69|0
1620809170000|2021-05-12 08:46:10|12079.56|12079.56|12080.39|12080.39|12080.39|12080.39|12079.56|12079.56|0
1620809180000|2021-05-12 08:46:20|12080.66|12080.66|12080.62|12080.62|12080.73|12080.73|12080.62|12080.62|0
1620809190000|2021-05-12 08:46:30|12080.73|12080.73|12081.02|12081.02|12081.02|12081.02|12080.73|12080.73|0
1620809220000|2021-05-12 08:47:00|12080.95|12080.95|12080.52|12080.52|12081.29|12081.29|12080.52|12080.52|0
1620809230000|2021-05-12 08:47:10|12080.58|12080.58|12080.58|12080.58|12080.58|12080.58|12080.58|12080.58|0
1620809240000|2021-05-12 08:47:20|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|0
1620809250000|2021-05-12 08:47:30|12079.85|12079.85|12080.04|12080.04|12080.04|12080.04|12079.85|12079.85|0
1620809260000|2021-05-12 08:47:40|12079.92|12079.92|12079.79|12079.79|12079.92|12079.92|12079.6|12079.6|0
1620809270000|2021-05-12 08:47:50|12079.67|12079.67|12079.67|12079.67|12079.67|12079.67|12079.67|12079.67|0
1620809280000|2021-05-12 08:48:00|12079.78|12079.78|12080.38|12080.38|12080.38|12080.38|12079.58|12079.58|0
1620809290000|2021-05-12 08:48:10|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|0
1620809300000|2021-05-12 08:48:20|12079.58|12079.58|12079.04|12079.04|12079.58|12079.58|12079.04|12079.04|0
1620809310000|2021-05-12 08:48:30|12078.09|12078.09|12076.35|12076.35|12078.09|12078.09|12076.35|12076.35|0
1620809320000|2021-05-12 08:48:40|12076.71|12076.71|12075.69|12075.69|12076.71|12076.71|12075.69|12075.69|0
1620809330000|2021-05-12 08:48:50|12075.53|12075.53|12075.53|12075.53|12075.53|12075.53|12075.53|12075.53|0
1620809340000|2021-05-12 08:49:00|12073.77|12073.77|12073.95|12073.95|12074.11|12074.11|12073.77|12073.77|0
1620809350000|2021-05-12 08:49:10|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|0
1620809360000|2021-05-12 08:49:20|12074.91|12074.91|12074.32|12074.32|12075.35|12075.35|12074.32|12074.32|0
1620809370000|2021-05-12 08:49:30|12074.59|12074.59|12074.59|12074.59|12074.59|12074.59|12074.59|12074.59|0
1620809380000|2021-05-12 08:49:40|12074.79|12074.79|12074.89|12074.89|12075.11|12075.11|12074.79|12074.79|0
1620809390000|2021-05-12 08:49:50|12075.15|12075.15|12074.81|12074.81|12075.15|12075.15|12074.81|12074.81|0
1620809400000|2021-05-12 08:50:00|12074.65|12074.65|12073.62|12073.62|12074.65|12074.65|12073.62|12073.62|0
1620809410000|2021-05-12 08:50:10|12073.98|12073.98|12075.97|12075.97|12075.97|12075.97|12073.98|12073.98|0
1620809420000|2021-05-12 08:50:20|12076.15|12076.15|12076.67|12076.67|12076.67|12076.67|12076.15|12076.15|0
1620809430000|2021-05-12 08:50:30|12076.33|12076.33|12076.24|12076.24|12076.33|12076.33|12076.24|12076.24|0
1620809440000|2021-05-12 08:50:40|12076.51|12076.51|12076.51|12076.51|12076.51|12076.51|12076.51|12076.51|0
1620809450000|2021-05-12 08:50:50|12076.19|12076.19|12076.34|12076.34|12076.34|12076.34|12076.19|12076.19|0
1620809460000|2021-05-12 08:51:00|12076.17|12076.17|12076.07|12076.07|12076.26|12076.26|12076.07|12076.07|0
1620809470000|2021-05-12 08:51:10|12076.13|12076.13|12076.13|12076.13|12076.13|12076.13|12076.13|12076.13|0
1620809480000|2021-05-12 08:51:20|12075.05|12075.05|12072.97|12072.97|12075.05|12075.05|12072.97|12072.97|0
1620809490000|2021-05-12 08:51:30|12072.17|12072.17|12071.5|12071.5|12072.17|12072.17|12071.5|12071.5|0
1620809500000|2021-05-12 08:51:40|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|0
1620809510000|2021-05-12 08:51:50|12071.79|12071.79|12071.32|12071.32|12071.79|12071.79|12071.32|12071.32|0
1620809520000|2021-05-12 08:52:00|12071.76|12071.76|12072.33|12072.33|12072.33|12072.33|12071.76|12071.76|0
1620809540000|2021-05-12 08:52:20|12072.52|12072.52|12072.97|12072.97|12072.97|12072.97|12072.52|12072.52|0
1620809550000|2021-05-12 08:52:30|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|0
1620809570000|2021-05-12 08:52:50|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|0
1620809580000|2021-05-12 08:53:00|12073.16|12073.16|12074.32|12074.32|12074.32|12074.32|12073.16|12073.16|0
1620809600000|2021-05-12 08:53:20|12074.56|12074.56|12074.95|12074.95|12075.03|12075.03|12074.56|12074.56|0
1620809650000|2021-05-12 08:54:10|12074.63|12074.63|12075.24|12075.24|12075.4|12075.4|12074.63|12074.63|0
1620809670000|2021-05-12 08:54:30|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|0
1620809700000|2021-05-12 08:55:00|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|0
1620809710000|2021-05-12 08:55:10|12075.21|12075.21|12075.3|12075.3|12075.3|12075.3|12075.21|12075.21|0
1620809730000|2021-05-12 08:55:30|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|0
1620809740000|2021-05-12 08:55:40|12075.49|12075.49|12075.37|12075.37|12075.49|12075.49|12075.37|12075.37|0
1620809750000|2021-05-12 08:55:50|12075.87|12075.87|12075.7|12075.7|12075.87|12075.87|12075.7|12075.7|0
1620809760000|2021-05-12 08:56:00|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|0
1620809770000|2021-05-12 08:56:10|12075.28|12075.28|12075.08|12075.08|12075.28|12075.28|12075.08|12075.08|0
1620809780000|2021-05-12 08:56:20|12074.72|12074.72|12073.25|12073.25|12074.72|12074.72|12073.25|12073.25|0
1620809790000|2021-05-12 08:56:30|12073.15|12073.15|12073.43|12073.43|12073.43|12073.43|12073.15|12073.15|0
1620809810000|2021-05-12 08:56:50|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|0
1620809820000|2021-05-12 08:57:00|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|0
1620809860000|2021-05-12 08:57:40|12072.56|12072.56|12071.92|12071.92|12072.56|12072.56|12071.92|12071.92|0
1620809870000|2021-05-12 08:57:50|12071.78|12071.78|12070.4|12070.4|12071.78|12071.78|12070.4|12070.4|0
1620809880000|2021-05-12 08:58:00|12070.73|12070.73|12068.29|12068.29|12070.73|12070.73|12068.29|12068.29|0
1620809890000|2021-05-12 08:58:10|12068.36|12068.36|12067.48|12067.48|12068.36|12068.36|12067.48|12067.48|0
1620809900000|2021-05-12 08:58:20|12067.68|12067.68|12067.68|12067.68|12067.68|12067.68|12067.68|12067.68|0
1620809910000|2021-05-12 08:58:30|12067.6|12067.6|12067.14|12067.14|12067.6|12067.6|12067.14|12067.14|0
1620809920000|2021-05-12 08:58:40|12066.8|12066.8|12067.22|12067.22|12067.22|12067.22|12066.8|12066.8|0
1620809930000|2021-05-12 08:58:50|12067.31|12067.31|12066.88|12066.88|12067.31|12067.31|12066.88|12066.88|0
1620809940000|2021-05-12 08:59:00|12066.43|12066.43|12068.22|12068.22|12068.22|12068.22|12066.43|12066.43|0
1620809950000|2021-05-12 08:59:10|12068.29|12068.29|12069.89|12069.89|12069.89|12069.89|12068.29|12068.29|0
1620809960000|2021-05-12 08:59:20|12070.34|12070.34|12070.6|12070.6|12070.6|12070.6|12070.13|12070.13|0
1620809980000|2021-05-12 08:59:40|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|0
1620809990000|2021-05-12 08:59:50|12070.59|12070.59|12071.13|12071.13|12071.13|12071.13|12070.59|12070.59|0
1620810010000|2021-05-12 09:00:10|12071.25|12071.25|12071.25|12071.25|12071.25|12071.25|12071.25|12071.25|0
1620810020000|2021-05-12 09:00:20|12071.36|12071.36|12071.24|12071.24|12071.36|12071.36|12071.24|12071.24|0
1620810030000|2021-05-12 09:00:30|12071.88|12071.88|12071.88|12071.88|12071.88|12071.88|12071.88|12071.88|0
1620810040000|2021-05-12 09:00:40|12072.81|12072.81|12073.19|12073.19|12073.19|12073.19|12072.81|12072.81|0
1620810050000|2021-05-12 09:00:50|12073.38|12073.38|12072.96|12072.96|12073.38|12073.38|12072.96|12072.96|0
1620810060000|2021-05-12 09:01:00|12072.77|12072.77|12072.77|12072.77|12072.77|12072.77|12072.77|12072.77|0
1620810070000|2021-05-12 09:01:10|12072.44|12072.44|12073|12073|12073.12|12073.12|12072.44|12072.44|0
1620810090000|2021-05-12 09:01:30|12073.44|12073.44|12074.34|12074.34|12074.34|12074.34|12073.44|12073.44|0
1620810100000|2021-05-12 09:01:40|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|0
1620810110000|2021-05-12 09:01:50|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|0
1620810120000|2021-05-12 09:02:00|12075.07|12075.07|12077.27|12077.27|12077.27|12077.27|12075.07|12075.07|0
1620810130000|2021-05-12 09:02:10|12077.42|12077.42|12077.58|12077.58|12077.58|12077.58|12077.42|12077.42|0
1620810140000|2021-05-12 09:02:20|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|0
1620810150000|2021-05-12 09:02:30|12077.88|12077.88|12078.16|12078.16|12078.16|12078.16|12077.88|12077.88|0
1620810160000|2021-05-12 09:02:40|12078.61|12078.61|12081.68|12081.68|12081.77|12081.77|12078.61|12078.61|0
1620810170000|2021-05-12 09:02:50|12081.83|12081.83|12081.47|12081.47|12081.83|12081.83|12081.47|12081.47|0
1620810200000|2021-05-12 09:03:20|12081.91|12081.91|12081.91|12081.91|12081.91|12081.91|12081.91|12081.91|0
1620810220000|2021-05-12 09:03:40|12081.67|12081.67|12081.67|12081.67|12081.67|12081.67|12081.67|12081.67|0
1620810250000|2021-05-12 09:04:10|12082.63|12082.63|12082.63|12082.63|12082.63|12082.63|12082.63|12082.63|0
1620810270000|2021-05-12 09:04:30|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|0
1620810280000|2021-05-12 09:04:40|12081.82|12081.82|12081.82|12081.82|12081.82|12081.82|12081.82|12081.82|0
1620810300000|2021-05-12 09:05:00|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|0
1620810310000|2021-05-12 09:05:10|12083.35|12083.35|12084.15|12084.15|12084.15|12084.15|12083.16|12083.16|0
1620810340000|2021-05-12 09:05:40|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|0
1620810350000|2021-05-12 09:05:50|12084.08|12084.08|12083.83|12083.83|12084.08|12084.08|12083.83|12083.83|0
1620810390000|2021-05-12 09:06:30|12084.28|12084.28|12084.28|12084.28|12084.28|12084.28|12084.28|12084.28|0
1620810420000|2021-05-12 09:07:00|12084.13|12084.13|12084.13|12084.13|12084.13|12084.13|12084.13|12084.13|0
1620810430000|2021-05-12 09:07:10|12083.73|12083.73|12084.9|12084.9|12085.34|12085.34|12083.73|12083.73|0
1620810440000|2021-05-12 09:07:20|12084.46|12084.46|12084.46|12084.46|12084.46|12084.46|12084.46|12084.46|0
1620810450000|2021-05-12 09:07:30|12085.73|12085.73|12086.05|12086.05|12086.05|12086.05|12085.73|12085.73|0
1620810460000|2021-05-12 09:07:40|12085.41|12085.41|12085.09|12085.09|12085.41|12085.41|12085.09|12085.09|0
1620810470000|2021-05-12 09:07:50|12084.77|12084.77|12083.16|12083.16|12085.09|12085.09|12083.16|12083.16|0
1620810480000|2021-05-12 09:08:00|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|0
1620810490000|2021-05-12 09:08:10|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|0
1620810500000|2021-05-12 09:08:20|12082.23|12082.23|12082.07|12082.07|12082.23|12082.23|12081.59|12081.59|0
1620810510000|2021-05-12 09:08:30|12081.71|12081.71|12081.71|12081.71|12081.71|12081.71|12081.71|12081.71|0
1620810520000|2021-05-12 09:08:40|12080.83|12080.83|12080.47|12080.47|12080.83|12080.83|12080.47|12080.47|0
1620810530000|2021-05-12 09:08:50|12081.19|12081.19|12081.19|12081.19|12081.19|12081.19|12081.19|12081.19|0
1620810540000|2021-05-12 09:09:00|12081.38|12081.38|12081.76|12081.76|12081.76|12081.76|12081.38|12081.38|0
1620810550000|2021-05-12 09:09:10|12081.95|12081.95|12081.92|12081.92|12081.95|12081.95|12081.48|12081.48|0
1620810560000|2021-05-12 09:09:20|12082.1|12082.1|12082.47|12082.47|12082.47|12082.47|12082.1|12082.1|0
1620810570000|2021-05-12 09:09:30|12082.62|12082.62|12082.93|12082.93|12082.93|12082.93|12082.62|12082.62|0
1620810580000|2021-05-12 09:09:40|12082.76|12082.76|12081.91|12081.91|12082.76|12082.76|12081.91|12081.91|0
1620810590000|2021-05-12 09:09:50|12082.03|12082.03|12082.03|12082.03|12082.03|12082.03|12082.03|12082.03|0
1620810600000|2021-05-12 09:10:00|12081.39|12081.39|12081.52|12081.52|12081.52|12081.52|12081.2|12081.2|0
1620810630000|2021-05-12 09:10:30|12082.16|12082.16|12082.3|12082.3|12082.3|12082.3|12082.16|12082.16|0
1620810650000|2021-05-12 09:10:50|12082.01|12082.01|12081.86|12081.86|12082.16|12082.16|12081.86|12081.86|0
1620810660000|2021-05-12 09:11:00|12082.33|12082.33|12082.48|12082.48|12082.48|12082.48|12082.33|12082.33|0
1620810670000|2021-05-12 09:11:10|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|0
1620810680000|2021-05-12 09:11:20|12082.25|12082.25|12081.66|12081.66|12082.25|12082.25|12081.66|12081.66|0
1620810720000|2021-05-12 09:12:00|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|0
1620810730000|2021-05-12 09:12:10|12081.82|12081.82|12082.13|12082.13|12082.13|12082.13|12081.82|12081.82|0
1620810740000|2021-05-12 09:12:20|12082.43|12082.43|12082.43|12082.43|12082.43|12082.43|12082.43|12082.43|0
1620810770000|2021-05-12 09:12:50|12082.77|12082.77|12082.93|12082.93|12082.93|12082.93|12082.77|12082.77|0
1620810780000|2021-05-12 09:13:00|12083.18|12083.18|12083.26|12083.26|12083.78|12083.78|12083.18|12083.18|0
1620810790000|2021-05-12 09:13:10|12082.99|12082.99|12082.71|12082.71|12082.99|12082.99|12082.71|12082.71|0
1620810810000|2021-05-12 09:13:30|12082.27|12082.27|12080.49|12080.49|12082.27|12082.27|12080.49|12080.49|0
1620810820000|2021-05-12 09:13:40|12080.29|12080.29|12080.93|12080.93|12080.93|12080.93|12080.29|12080.29|0
1620810830000|2021-05-12 09:13:50|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|0
1620810840000|2021-05-12 09:14:00|12081.15|12081.15|12081.32|12081.32|12081.32|12081.32|12081.15|12081.15|0
1620810860000|2021-05-12 09:14:20|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|0
1620810880000|2021-05-12 09:14:40|12082.34|12082.34|12082.34|12082.34|12082.34|12082.34|12082.34|12082.34|0
1620810890000|2021-05-12 09:14:50|12082.48|12082.48|12082.48|12082.48|12082.67|12082.67|12082.48|12082.48|0
1620810900000|2021-05-12 09:15:00|12082.97|12082.97|12081.95|12081.95|12082.97|12082.97|12081.95|12081.95|0
1620810910000|2021-05-12 09:15:10|12082.15|12082.15|12082.39|12082.39|12082.54|12082.54|12082.15|12082.15|0
1620810940000|2021-05-12 09:15:40|12082.86|12082.86|12083.2|12083.2|12083.2|12083.2|12082.86|12082.86|0
1620810960000|2021-05-12 09:16:00|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|0
1620810970000|2021-05-12 09:16:10|12083.06|12083.06|12083.06|12083.06|12083.06|12083.06|12083.06|12083.06|0
1620810980000|2021-05-12 09:16:20|12083.74|12083.74|12085.35|12085.35|12085.35|12085.35|12083.74|12083.74|0
1620810990000|2021-05-12 09:16:30|12085.5|12085.5|12086.09|12086.09|12086.18|12086.18|12085.5|12085.5|0
1620811000000|2021-05-12 09:16:40|12085.84|12085.84|12087.11|12087.11|12087.11|12087.11|12085.84|12085.84|0
1620811010000|2021-05-12 09:16:50|12087.57|12087.57|12088.96|12088.96|12088.96|12088.96|12087.57|12087.57|0
1620811020000|2021-05-12 09:17:00|12088.49|12088.49|12087.97|12087.97|12088.49|12088.49|12087.83|12087.83|0
1620811030000|2021-05-12 09:17:10|12088.12|12088.12|12088|12088|12088.12|12088.12|12088|12088|0
1620811040000|2021-05-12 09:17:20|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|0
1620811050000|2021-05-12 09:17:30|12089.05|12089.05|12089.86|12089.86|12089.86|12089.86|12089.05|12089.05|0
1620811060000|2021-05-12 09:17:40|12089.06|12089.06|12089.17|12089.17|12089.17|12089.17|12088.26|12088.26|0
1620811080000|2021-05-12 09:18:00|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|0
1620811090000|2021-05-12 09:18:10|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|0
1620811100000|2021-05-12 09:18:20|12090.43|12090.43|12090.43|12090.43|12090.43|12090.43|12090.43|12090.43|0
1620811110000|2021-05-12 09:18:30|12090.88|12090.88|12092.07|12092.07|12092.07|12092.07|12090.88|12090.88|0
1620811130000|2021-05-12 09:18:50|12092.21|12092.21|12092.02|12092.02|12092.21|12092.21|12092.02|12092.02|0
1620811140000|2021-05-12 09:19:00|12091.91|12091.91|12091.91|12091.91|12091.91|12091.91|12091.91|12091.91|0
1620811150000|2021-05-12 09:19:10|12092.36|12092.36|12092.5|12092.5|12092.55|12092.55|12091.75|12091.75|0
1620811160000|2021-05-12 09:19:20|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|0
1620811170000|2021-05-12 09:19:30|12092.97|12092.97|12092.5|12092.5|12092.97|12092.97|12092.5|12092.5|0
1620811190000|2021-05-12 09:19:50|12092.66|12092.66|12093.08|12093.08|12093.08|12093.08|12092.66|12092.66|0
1620811200000|2021-05-12 09:20:00|12093.23|12093.23|12093.96|12093.96|12093.96|12093.96|12093.23|12093.23|0
1620811210000|2021-05-12 09:20:10|12094.4|12094.4|12094.65|12094.65|12094.65|12094.65|12094.21|12094.21|0
1620811220000|2021-05-12 09:20:20|12094.5|12094.5|12094.5|12094.5|12094.5|12094.5|12094.5|12094.5|0
1620811230000|2021-05-12 09:20:30|12094.31|12094.31|12093.87|12093.87|12094.31|12094.31|12093.87|12093.87|0
1620811240000|2021-05-12 09:20:40|12093.4|12093.4|12089.87|12089.87|12093.4|12093.4|12089.87|12089.87|0
1620811250000|2021-05-12 09:20:50|12089.56|12089.56|12088.99|12088.99|12089.56|12089.56|12088.99|12088.99|0
1620811260000|2021-05-12 09:21:00|12087.39|12087.39|12086.85|12086.85|12087.53|12087.53|12086.85|12086.85|0
1620811270000|2021-05-12 09:21:10|12087|12087|12087|12087|12087|12087|12087|12087|0
1620811290000|2021-05-12 09:21:30|12086.2|12086.2|12086.2|12086.2|12086.2|12086.2|12086.2|12086.2|0
1620811300000|2021-05-12 09:21:40|12086.39|12086.39|12086.39|12086.39|12086.39|12086.39|12086.39|12086.39|0
1620811310000|2021-05-12 09:21:50|12086.22|12086.22|12086.22|12086.22|12086.22|12086.22|12086.22|12086.22|0
1620811330000|2021-05-12 09:22:10|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|0
1620811350000|2021-05-12 09:22:30|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|0
1620811360000|2021-05-12 09:22:40|12086.6|12086.6|12086.96|12086.96|12086.96|12086.96|12086.6|12086.6|0
1620811370000|2021-05-12 09:22:50|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|0
1620811380000|2021-05-12 09:23:00|12087.4|12087.4|12089.31|12089.31|12089.31|12089.31|12087.4|12087.4|0
1620811390000|2021-05-12 09:23:10|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|0
1620811410000|2021-05-12 09:23:30|12089.28|12089.28|12090.53|12090.53|12090.53|12090.53|12089.28|12089.28|0
1620811420000|2021-05-12 09:23:40|12091.14|12091.14|12090.27|12090.27|12091.14|12091.14|12090.27|12090.27|0
1620811430000|2021-05-12 09:23:50|12091.14|12091.14|12091.44|12091.44|12091.44|12091.44|12091.14|12091.14|0
1620811440000|2021-05-12 09:24:00|12091.6|12091.6|12091.68|12091.68|12091.68|12091.68|12091.44|12091.44|0
1620811450000|2021-05-12 09:24:10|12092.12|12092.12|12092.49|12092.49|12092.49|12092.49|12092.12|12092.12|0
1620811460000|2021-05-12 09:24:20|12092.96|12092.96|12093.45|12093.45|12093.45|12093.45|12092.96|12092.96|0
1620811470000|2021-05-12 09:24:30|12094.06|12094.06|12094.35|12094.35|12094.35|12094.35|12093.91|12093.91|0
1620811490000|2021-05-12 09:24:50|12095.07|12095.07|12095.07|12095.07|12095.07|12095.07|12095.07|12095.07|0
1620811500000|2021-05-12 09:25:00|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|0
1620811510000|2021-05-12 09:25:10|12095.44|12095.44|12095.76|12095.76|12095.76|12095.76|12095.44|12095.44|0
1620811530000|2021-05-12 09:25:30|12095.29|12095.29|12094.82|12094.82|12095.29|12095.29|12094.82|12094.82|0
1620811550000|2021-05-12 09:25:50|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|0
1620811560000|2021-05-12 09:26:00|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|0
1620811570000|2021-05-12 09:26:10|12094.89|12094.89|12094.89|12094.89|12094.89|12094.89|12094.89|12094.89|0
1620811580000|2021-05-12 09:26:20|12095.78|12095.78|12095.64|12095.64|12095.78|12095.78|12095.2|12095.2|0
1620811590000|2021-05-12 09:26:30|12096.95|12096.95|12097.12|12097.12|12097.12|12097.12|12096.95|12096.95|0
1620811600000|2021-05-12 09:26:40|12097.03|12097.03|12097.2|12097.2|12097.2|12097.2|12097.03|12097.03|0
1620811610000|2021-05-12 09:26:50|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|0
1620811620000|2021-05-12 09:27:00|12096.9|12096.9|12098.61|12098.61|12098.61|12098.61|12096.9|12096.9|0
1620811630000|2021-05-12 09:27:10|12098.93|12098.93|12098.93|12098.93|12098.93|12098.93|12098.93|12098.93|0
1620811640000|2021-05-12 09:27:20|12098.29|12098.29|12097.86|12097.86|12098.29|12098.29|12097.86|12097.86|0
1620811650000|2021-05-12 09:27:30|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|0
1620811670000|2021-05-12 09:27:50|12098.02|12098.02|12097.51|12097.51|12098.02|12098.02|12097.32|12097.32|0
1620811680000|2021-05-12 09:28:00|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|0
1620811690000|2021-05-12 09:28:10|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|0
1620811720000|2021-05-12 09:28:40|12098.57|12098.57|12098.57|12098.57|12098.57|12098.57|12098.57|12098.57|0
1620811770000|2021-05-12 09:29:30|12099.3|12099.3|12099.3|12099.3|12099.3|12099.3|12099.3|12099.3|0
1620811780000|2021-05-12 09:29:40|12098.86|12098.86|12098.86|12098.86|12098.86|12098.86|12098.86|12098.86|0
1620811790000|2021-05-12 09:29:50|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|0
1620811800000|2021-05-12 09:30:00|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|0
1620811810000|2021-05-12 09:30:10|12099.39|12099.39|12098.65|12098.65|12099.39|12099.39|12098.65|12098.65|0
1620811820000|2021-05-12 09:30:20|12098.75|12098.75|12098.85|12098.85|12098.85|12098.85|12098.47|12098.47|0
1620811840000|2021-05-12 09:30:40|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|0
1620811850000|2021-05-12 09:30:50|12098.88|12098.88|12098.57|12098.57|12098.88|12098.88|12098.57|12098.57|0
1620811860000|2021-05-12 09:31:00|12098.25|12098.25|12099.25|12099.25|12099.25|12099.25|12097.93|12097.93|0
1620811870000|2021-05-12 09:31:10|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|0
1620811880000|2021-05-12 09:31:20|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|0
1620811890000|2021-05-12 09:31:30|12098.75|12098.75|12097.01|12097.01|12098.75|12098.75|12097.01|12097.01|0
1620811900000|2021-05-12 09:31:40|12097.46|12097.46|12099.53|12099.53|12099.53|12099.53|12097.46|12097.46|0
1620811910000|2021-05-12 09:31:50|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|0
1620811920000|2021-05-12 09:32:00|12100.07|12100.07|12099.64|12099.64|12100.07|12100.07|12099.19|12099.19|0
1620811930000|2021-05-12 09:32:10|12099.75|12099.75|12098.87|12098.87|12099.75|12099.75|12098.87|12098.87|0
1620811950000|2021-05-12 09:32:30|12101.27|12101.27|12100.96|12100.96|12102.07|12102.07|12100.96|12100.96|0
1620811960000|2021-05-12 09:32:40|12100.6|12100.6|12100.24|12100.24|12100.6|12100.6|12100.24|12100.24|0
1620811970000|2021-05-12 09:32:50|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|12099.9|0
1620811980000|2021-05-12 09:33:00|12099.31|12099.31|12099.17|12099.17|12099.31|12099.31|12099.17|12099.17|0
1620811990000|2021-05-12 09:33:10|12098.79|12098.79|12098.98|12098.98|12098.98|12098.98|12098.79|12098.79|0
1620812000000|2021-05-12 09:33:20|12098.62|12098.62|12099.25|12099.25|12099.25|12099.25|12098.62|12098.62|0
1620812010000|2021-05-12 09:33:30|12100.17|12100.17|12100.79|12100.79|12100.79|12100.79|12100.17|12100.17|0
1620812020000|2021-05-12 09:33:40|12101.26|12101.26|12101.26|12101.26|12101.26|12101.26|12101.26|12101.26|0
1620812030000|2021-05-12 09:33:50|12100.82|12100.82|12101.14|12101.14|12101.14|12101.14|12100.82|12100.82|0
1620812040000|2021-05-12 09:34:00|12100.85|12100.85|12101.78|12101.78|12101.78|12101.78|12100.85|12100.85|0
1620812050000|2021-05-12 09:34:10|12102.08|12102.08|12095.92|12095.92|12102.08|12102.08|12095.92|12095.92|0
1620812060000|2021-05-12 09:34:20|12096.26|12096.26|12091.66|12091.66|12096.26|12096.26|12091.66|12091.66|0
1620812070000|2021-05-12 09:34:30|12090.47|12090.47|12088.4|12088.4|12090.47|12090.47|12088.4|12088.4|0
1620812080000|2021-05-12 09:34:40|12088.53|12088.53|12087.18|12087.18|12088.63|12088.63|12086.58|12086.58|0
1620812100000|2021-05-12 09:35:00|12086.93|12086.93|12087.12|12087.12|12087.12|12087.12|12086.78|12086.78|0
1620812110000|2021-05-12 09:35:10|12087.01|12087.01|12088.76|12088.76|12088.76|12088.76|12086.83|12086.83|0
1620812120000|2021-05-12 09:35:20|12089.12|12089.12|12090.32|12090.32|12090.54|12090.54|12089.12|12089.12|0
1620812130000|2021-05-12 09:35:30|12089.45|12089.45|12089.91|12089.91|12089.91|12089.91|12089.45|12089.45|0
1620812140000|2021-05-12 09:35:40|12089.18|12089.18|12082.28|12082.28|12089.18|12089.18|12081.92|12081.92|0
1620812150000|2021-05-12 09:35:50|12081.92|12081.92|12081.81|12081.81|12081.92|12081.92|12081.81|12081.81|0
1620812160000|2021-05-12 09:36:00|12082.12|12082.12|12078.98|12078.98|12082.12|12082.12|12078.98|12078.98|0
1620812180000|2021-05-12 09:36:20|12079.35|12079.35|12079.35|12079.35|12079.35|12079.35|12078.68|12078.68|0
1620812210000|2021-05-12 09:36:50|12079.18|12079.18|12079.18|12079.18|12079.18|12079.18|12079.18|12079.18|0
1620812220000|2021-05-12 09:37:00|12080.27|12080.27|12085.08|12085.08|12085.31|12085.31|12080.27|12080.27|0
1620812230000|2021-05-12 09:37:10|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|0
1620812240000|2021-05-12 09:37:20|12084.21|12084.21|12084.37|12084.37|12084.37|12084.37|12084.21|12084.21|0
1620812250000|2021-05-12 09:37:30|12084.48|12084.48|12084.3|12084.3|12084.48|12084.48|12084.3|12084.3|0
1620812260000|2021-05-12 09:37:40|12085.1|12085.1|12085.1|12085.1|12085.1|12085.1|12085.1|12085.1|0
1620812270000|2021-05-12 09:37:50|12086.71|12086.71|12086.71|12086.71|12086.71|12086.71|12086.71|12086.71|0
1620812280000|2021-05-12 09:38:00|12087.62|12087.62|12089.95|12089.95|12089.95|12089.95|12087.62|12087.62|0
1620812300000|2021-05-12 09:38:20|12089.22|12089.22|12088.42|12088.42|12089.22|12089.22|12088.42|12088.42|0
1620812310000|2021-05-12 09:38:30|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.16|12088.16|0
1620812320000|2021-05-12 09:38:40|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|0
1620812330000|2021-05-12 09:38:50|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|0
1620812340000|2021-05-12 09:39:00|12088.38|12088.38|12086.73|12086.73|12089.02|12089.02|12086.73|12086.73|0
1620812350000|2021-05-12 09:39:10|12086.29|12086.29|12084.31|12084.31|12086.29|12086.29|12084.31|12084.31|0
1620812360000|2021-05-12 09:39:20|12084.41|12084.41|12084.35|12084.35|12084.77|12084.77|12083.97|12083.97|0
1620812370000|2021-05-12 09:39:30|12083.54|12083.54|12082.99|12082.99|12083.54|12083.54|12082.99|12082.99|0
1620812390000|2021-05-12 09:39:50|12083.44|12083.44|12083.44|12083.44|12083.44|12083.44|12083.44|12083.44|0
1620812410000|2021-05-12 09:40:10|12083.29|12083.29|12083.29|12083.29|12083.66|12083.66|12083.29|12083.29|0
1620812420000|2021-05-12 09:40:20|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|0
1620812430000|2021-05-12 09:40:30|12082.62|12082.62|12082.62|12082.62|12082.62|12082.62|12082.62|12082.62|0
1620812440000|2021-05-12 09:40:40|12083|12083|12083|12083|12083|12083|12083|12083|0
1620812450000|2021-05-12 09:40:50|12083.72|12083.72|12083.77|12083.77|12084.09|12084.09|12083.72|12083.72|0
1620812460000|2021-05-12 09:41:00|12083.58|12083.58|12083.26|12083.26|12083.58|12083.58|12082.82|12082.82|0
1620812470000|2021-05-12 09:41:10|12082.82|12082.82|12082.27|12082.27|12082.82|12082.82|12082.27|12082.27|0
1620812490000|2021-05-12 09:41:30|12079.16|12079.16|12078.8|12078.8|12079.16|12079.16|12078.8|12078.8|0
1620812500000|2021-05-12 09:41:40|12078.95|12078.95|12080.08|12080.08|12080.08|12080.08|12077.67|12077.67|0
1620812510000|2021-05-12 09:41:50|12080.89|12080.89|12081.37|12081.37|12081.37|12081.37|12080.89|12080.89|0
1620812520000|2021-05-12 09:42:00|12081.66|12081.66|12082.87|12082.87|12082.87|12082.87|12081.66|12081.66|0
1620812530000|2021-05-12 09:42:10|12083.02|12083.02|12083.48|12083.48|12083.93|12083.93|12083.02|12083.02|0
1620812540000|2021-05-12 09:42:20|12083.93|12083.93|12083.53|12083.53|12083.93|12083.93|12083.53|12083.53|0
1620812550000|2021-05-12 09:42:30|12083.9|12083.9|12083.53|12083.53|12083.9|12083.9|12083.53|12083.53|0
1620812560000|2021-05-12 09:42:40|12083.45|12083.45|12084.33|12084.33|12084.33|12084.33|12083.45|12083.45|0
1620812570000|2021-05-12 09:42:50|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|0
1620812580000|2021-05-12 09:43:00|12084.75|12084.75|12084.75|12084.75|12084.75|12084.75|12084.75|12084.75|0
1620812620000|2021-05-12 09:43:40|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|0
1620812630000|2021-05-12 09:43:50|12086.57|12086.57|12089.09|12089.09|12089.09|12089.09|12086.57|12086.57|0
1620812640000|2021-05-12 09:44:00|12089.53|12089.53|12090.85|12090.85|12090.85|12090.85|12089.53|12089.53|0
1620812650000|2021-05-12 09:44:10|12091.01|12091.01|12091.85|12091.85|12091.85|12091.85|12091.01|12091.01|0
1620812660000|2021-05-12 09:44:20|12092.08|12092.08|12092.68|12092.68|12092.68|12092.68|12092.08|12092.08|0
1620812670000|2021-05-12 09:44:30|12092.79|12092.79|12094.94|12094.94|12094.94|12094.94|12092.79|12092.79|0
1620812680000|2021-05-12 09:44:40|12095.74|12095.74|12096.07|12096.07|12096.07|12096.07|12095.31|12095.31|0
1620812690000|2021-05-12 09:44:50|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|0
1620812700000|2021-05-12 09:45:00|12096.32|12096.32|12097.67|12097.67|12097.67|12097.67|12096.32|12096.32|0
1620812710000|2021-05-12 09:45:10|12096.86|12096.86|12097.9|12097.9|12097.9|12097.9|12096.86|12096.86|0
1620812740000|2021-05-12 09:45:40|12098.7|12098.7|12098.7|12098.7|12098.7|12098.7|12098.7|12098.7|0
1620812750000|2021-05-12 09:45:50|12098.85|12098.85|12098.84|12098.84|12099|12099|12098.84|12098.84|0
1620812760000|2021-05-12 09:46:00|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|0
1620812770000|2021-05-12 09:46:10|12099.14|12099.14|12099.37|12099.37|12099.37|12099.37|12099.14|12099.14|0
1620812780000|2021-05-12 09:46:20|12099.52|12099.52|12099.67|12099.67|12099.67|12099.67|12099.52|12099.52|0
1620812800000|2021-05-12 09:46:40|12098.39|12098.39|12097.71|12097.71|12098.39|12098.39|12097.71|12097.71|0
1620812810000|2021-05-12 09:46:50|12097.08|12097.08|12096.88|12096.88|12097.08|12097.08|12096.76|12096.76|0
1620812820000|2021-05-12 09:47:00|12097.03|12097.03|12097.1|12097.1|12097.1|12097.1|12097.03|12097.03|0
1620812830000|2021-05-12 09:47:10|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|0
1620812850000|2021-05-12 09:47:30|12097.74|12097.74|12097.74|12097.74|12097.74|12097.74|12097.74|12097.74|0
1620812860000|2021-05-12 09:47:40|12097.51|12097.51|12097.22|12097.22|12097.51|12097.51|12097.22|12097.22|0
1620812870000|2021-05-12 09:47:50|12097.38|12097.38|12097.25|12097.25|12097.38|12097.38|12097.18|12097.18|0
1620812880000|2021-05-12 09:48:00|12097.32|12097.32|12097.32|12097.32|12097.32|12097.32|12097.32|12097.32|0
1620812890000|2021-05-12 09:48:10|12098.27|12098.27|12098.51|12098.51|12098.51|12098.51|12098.27|12098.27|0
1620812900000|2021-05-12 09:48:20|12098.82|12098.82|12098.82|12098.82|12098.82|12098.82|12098.82|12098.82|0
1620812910000|2021-05-12 09:48:30|12098.86|12098.86|12098.31|12098.31|12098.86|12098.86|12098.31|12098.31|0
1620812920000|2021-05-12 09:48:40|12097.86|12097.86|12097.08|12097.08|12097.86|12097.86|12097.08|12097.08|0
1620812930000|2021-05-12 09:48:50|12096.2|12096.2|12096.2|12096.2|12096.2|12096.2|12096.2|12096.2|0
1620812940000|2021-05-12 09:49:00|12096.01|12096.01|12096.01|12096.01|12096.16|12096.16|12096.01|12096.01|0
1620812950000|2021-05-12 09:49:10|12095.78|12095.78|12096.32|12096.32|12096.32|12096.32|12095.78|12095.78|0
1620812970000|2021-05-12 09:49:30|12096.79|12096.79|12096.79|12096.79|12096.79|12096.79|12096.79|12096.79|0
1620812980000|2021-05-12 09:49:40|12097.12|12097.12|12097.09|12097.09|12097.29|12097.29|12097.09|12097.09|0
1620812990000|2021-05-12 09:49:50|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|0
1620813020000|2021-05-12 09:50:20|12097.62|12097.62|12097.92|12097.92|12097.92|12097.92|12097.62|12097.62|0
1620813030000|2021-05-12 09:50:30|12097.55|12097.55|12096.9|12096.9|12097.55|12097.55|12096.9|12096.9|0
1620813040000|2021-05-12 09:50:40|12097.08|12097.08|12097.08|12097.08|12097.08|12097.08|12097.08|12097.08|0
1620813050000|2021-05-12 09:50:50|12097.39|12097.39|12096.65|12096.65|12097.39|12097.39|12096.65|12096.65|0
1620813060000|2021-05-12 09:51:00|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|0
1620813070000|2021-05-12 09:51:10|12096.47|12096.47|12095.6|12095.6|12096.47|12096.47|12095.6|12095.6|0
1620813080000|2021-05-12 09:51:20|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|0
1620813100000|2021-05-12 09:51:40|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|0
1620813110000|2021-05-12 09:51:50|12094.48|12094.48|12094.48|12094.48|12094.48|12094.48|12094.48|12094.48|0
1620813130000|2021-05-12 09:52:10|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|0
1620813140000|2021-05-12 09:52:20|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|0
1620813150000|2021-05-12 09:52:30|12094.52|12094.52|12094.52|12094.52|12094.52|12094.52|12094.52|12094.52|0
1620813160000|2021-05-12 09:52:40|12094.84|12094.84|12095.45|12095.45|12095.45|12095.45|12094.84|12094.84|0
1620813170000|2021-05-12 09:52:50|12095.89|12095.89|12095.89|12095.89|12095.89|12095.89|12095.89|12095.89|0
1620813180000|2021-05-12 09:53:00|12096.61|12096.61|12096.61|12096.61|12096.61|12096.61|12096.61|12096.61|0
1620813200000|2021-05-12 09:53:20|12096.85|12096.85|12097.48|12097.48|12097.48|12097.48|12096.85|12096.85|0
1620813210000|2021-05-12 09:53:30|12097.95|12097.95|12098.39|12098.39|12098.39|12098.39|12097.95|12097.95|0
1620813240000|2021-05-12 09:54:00|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|0
1620813260000|2021-05-12 09:54:20|12098.28|12098.28|12097.98|12097.98|12098.28|12098.28|12097.98|12097.98|0
1620813270000|2021-05-12 09:54:30|12098.15|12098.15|12098.17|12098.17|12098.32|12098.32|12098.15|12098.15|0
1620813280000|2021-05-12 09:54:40|12098|12098|12098.17|12098.17|12098.17|12098.17|12098|12098|0
1620813290000|2021-05-12 09:54:50|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|0
1620813300000|2021-05-12 09:55:00|12098.5|12098.5|12099.24|12099.24|12099.24|12099.24|12098.5|12098.5|0
1620813310000|2021-05-12 09:55:10|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|0
1620813320000|2021-05-12 09:55:20|12099.18|12099.18|12099.02|12099.02|12099.18|12099.18|12098.85|12098.85|0
1620813350000|2021-05-12 09:55:50|12099.47|12099.47|12099.64|12099.64|12099.64|12099.64|12099.47|12099.47|0
1620813360000|2021-05-12 09:56:00|12100.36|12100.36|12100.29|12100.29|12101.1|12101.1|12100.29|12100.29|0
1620813370000|2021-05-12 09:56:10|12101.19|12101.19|12099.04|12099.04|12101.19|12101.19|12099.04|12099.04|0
1620813380000|2021-05-12 09:56:20|12098.82|12098.82|12098.82|12098.82|12098.82|12098.82|12098.82|12098.82|0
1620813390000|2021-05-12 09:56:30|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|0
1620813400000|2021-05-12 09:56:40|12099.63|12099.63|12099.63|12099.63|12099.63|12099.63|12099.63|12099.63|0
1620813420000|2021-05-12 09:57:00|12099.79|12099.79|12099.94|12099.94|12099.94|12099.94|12099.79|12099.79|0
1620813430000|2021-05-12 09:57:10|12100.24|12100.24|12102.14|12102.14|12102.14|12102.14|12100.24|12100.24|0
1620813440000|2021-05-12 09:57:20|12102.02|12102.02|12104.44|12104.44|12104.63|12104.63|12101.7|12101.7|0
1620813460000|2021-05-12 09:57:40|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|0
1620813470000|2021-05-12 09:57:50|12104.06|12104.06|12103.5|12103.5|12104.06|12104.06|12103.5|12103.5|0
1620813480000|2021-05-12 09:58:00|12103.69|12103.69|12104.45|12104.45|12104.6|12104.6|12103.69|12103.69|0
1620813530000|2021-05-12 09:58:50|12104.89|12104.89|12104.89|12104.89|12104.89|12104.89|12104.89|12104.89|0
1620813540000|2021-05-12 09:59:00|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|0
1620813550000|2021-05-12 09:59:10|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|0
1620813560000|2021-05-12 09:59:20|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|0
1620813570000|2021-05-12 09:59:30|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|0
1620813600000|2021-05-12 10:00:00|12106.37|12106.37|12106.2|12106.2|12106.37|12106.37|12106.04|12106.04|0
1620813610000|2021-05-12 10:00:10|12106.54|12106.54|12106.54|12106.54|12106.54|12106.54|12106.54|12106.54|0
1620813640000|2021-05-12 10:00:40|12105.73|12105.73|12105.29|12105.29|12105.73|12105.73|12105.29|12105.29|0
1620813660000|2021-05-12 10:01:00|12105.44|12105.44|12104.54|12104.54|12105.44|12105.44|12104.54|12104.54|0
1620813680000|2021-05-12 10:01:20|12104.88|12104.88|12104.71|12104.71|12104.88|12104.88|12104.71|12104.71|0
1620813690000|2021-05-12 10:01:30|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|0
1620813710000|2021-05-12 10:01:50|12105.41|12105.41|12105.41|12105.41|12105.41|12105.41|12105.41|12105.41|0
1620813720000|2021-05-12 10:02:00|12105.56|12105.56|12105.56|12105.56|12105.56|12105.56|12105.56|12105.56|0
1620813730000|2021-05-12 10:02:10|12105.72|12105.72|12105.87|12105.87|12105.87|12105.87|12105.72|12105.72|0
1620813740000|2021-05-12 10:02:20|12105.64|12105.64|12105.64|12105.64|12105.64|12105.64|12105.64|12105.64|0
1620813750000|2021-05-12 10:02:30|12106.07|12106.07|12106.71|12106.71|12106.71|12106.71|12106.07|12106.07|0
1620813770000|2021-05-12 10:02:50|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|0
1620813780000|2021-05-12 10:03:00|12107.19|12107.19|12107.19|12107.19|12107.19|12107.19|12107.19|12107.19|0
1620813800000|2021-05-12 10:03:20|12107.43|12107.43|12106.38|12106.38|12107.43|12107.43|12106.38|12106.38|0
1620813810000|2021-05-12 10:03:30|12105.58|12105.58|12105.58|12105.58|12105.58|12105.58|12105.58|12105.58|0
1620813820000|2021-05-12 10:03:40|12106.02|12106.02|12106.45|12106.45|12106.45|12106.45|12106.02|12106.02|0
1620813840000|2021-05-12 10:04:00|12106.82|12106.82|12106.82|12106.82|12106.82|12106.82|12106.82|12106.82|0
1620813870000|2021-05-12 10:04:30|12107.18|12107.18|12107.62|12107.62|12107.62|12107.62|12107.18|12107.18|0
1620813880000|2021-05-12 10:04:40|12107.15|12107.15|12108.08|12108.08|12108.08|12108.08|12106.91|12106.91|0
1620813890000|2021-05-12 10:04:50|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|0
1620813900000|2021-05-12 10:05:00|12108.13|12108.13|12107.44|12107.44|12108.13|12108.13|12107.14|12107.14|0
1620813910000|2021-05-12 10:05:10|12107.63|12107.63|12107.82|12107.82|12107.82|12107.82|12107.63|12107.63|0
1620813920000|2021-05-12 10:05:20|12108|12108|12108.75|12108.75|12108.75|12108.75|12108|12108|0
1620813930000|2021-05-12 10:05:30|12108.99|12108.99|12109.07|12109.07|12109.22|12109.22|12108.99|12108.99|0
1620813940000|2021-05-12 10:05:40|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|0
1620813950000|2021-05-12 10:05:50|12108.47|12108.47|12107.54|12107.54|12108.47|12108.47|12107.03|12107.03|0
1620813970000|2021-05-12 10:06:10|12107.36|12107.36|12107.7|12107.7|12107.7|12107.7|12107.36|12107.36|0
1620813980000|2021-05-12 10:06:20|12108.27|12108.27|12108.17|12108.17|12108.27|12108.27|12108.17|12108.17|0
1620813990000|2021-05-12 10:06:30|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|0
1620814000000|2021-05-12 10:06:40|12108.6|12108.6|12109.77|12109.77|12109.77|12109.77|12108.6|12108.6|0
1620814020000|2021-05-12 10:07:00|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|0
1620814040000|2021-05-12 10:07:20|12110.41|12110.41|12110.13|12110.13|12110.57|12110.57|12110.13|12110.13|0
1620814050000|2021-05-12 10:07:30|12109.96|12109.96|12110|12110|12110.2|12110.2|12109.96|12109.96|0
1620814060000|2021-05-12 10:07:40|12110.45|12110.45|12110.45|12110.45|12110.45|12110.45|12110.45|12110.45|0
1620814070000|2021-05-12 10:07:50|12110.55|12110.55|12110.08|12110.08|12110.55|12110.55|12110.08|12110.08|0
1620814100000|2021-05-12 10:08:20|12110.27|12110.27|12110.93|12110.93|12110.93|12110.93|12110.27|12110.27|0
1620814110000|2021-05-12 10:08:30|12110.49|12110.49|12110.86|12110.86|12110.86|12110.86|12110.49|12110.49|0
1620814120000|2021-05-12 10:08:40|12111.09|12111.09|12112.11|12112.11|12112.11|12112.11|12111.09|12111.09|0
1620814130000|2021-05-12 10:08:50|12112.43|12112.43|12112.91|12112.91|12113.23|12113.23|12112.43|12112.43|0
1620814150000|2021-05-12 10:09:10|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|0
1620814160000|2021-05-12 10:09:20|12114.16|12114.16|12116.23|12116.23|12116.3|12116.3|12114.16|12114.16|0
1620814170000|2021-05-12 10:09:30|12116.36|12116.36|12116.57|12116.57|12116.57|12116.57|12116.36|12116.36|0
1620814190000|2021-05-12 10:09:50|12117.01|12117.01|12117.64|12117.64|12117.64|12117.64|12117.01|12117.01|0
1620814200000|2021-05-12 10:10:00|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|0
1620814210000|2021-05-12 10:10:10|12119.01|12119.01|12121.9|12121.9|12121.9|12121.9|12119.01|12119.01|0
1620814220000|2021-05-12 10:10:20|12122.05|12122.05|12123.68|12123.68|12124.15|12124.15|12122.05|12122.05|0
1620814230000|2021-05-12 10:10:30|12123.22|12123.22|12122.32|12122.32|12123.22|12123.22|12122.32|12122.32|0
1620814250000|2021-05-12 10:10:50|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|0
1620814280000|2021-05-12 10:11:20|12122.81|12122.81|12122.18|12122.18|12122.81|12122.81|12122.18|12122.18|0
1620814300000|2021-05-12 10:11:40|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|0
1620814320000|2021-05-12 10:12:00|12123.09|12123.09|12124|12124|12124.24|12124.24|12123.09|12123.09|0
1620814330000|2021-05-12 10:12:10|12123.66|12123.66|12123.2|12123.2|12123.66|12123.66|12123.2|12123.2|0
1620814350000|2021-05-12 10:12:30|12122.84|12122.84|12122.84|12122.84|12122.84|12122.84|12122.84|12122.84|0
1620814360000|2021-05-12 10:12:40|12123.64|12123.64|12123.64|12123.64|12123.64|12123.64|12123.64|12123.64|0
1620814370000|2021-05-12 10:12:50|12123.96|12123.96|12124.28|12124.28|12124.28|12124.28|12123.96|12123.96|0
1620814380000|2021-05-12 10:13:00|12123.81|12123.81|12123.81|12123.81|12124.04|12124.04|12123.81|12123.81|0
1620814400000|2021-05-12 10:13:20|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|0
1620814410000|2021-05-12 10:13:30|12122.57|12122.57|12122.57|12122.57|12122.57|12122.57|12122.57|12122.57|0
1620814420000|2021-05-12 10:13:40|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|0
1620814440000|2021-05-12 10:14:00|12122.5|12122.5|12122.5|12122.5|12122.5|12122.5|12122.5|12122.5|0
1620814450000|2021-05-12 10:14:10|12122.81|12122.81|12122.81|12122.81|12122.81|12122.81|12122.81|12122.81|0
1620814460000|2021-05-12 10:14:20|12123.12|12123.12|12123.12|12123.12|12123.12|12123.12|12123.12|12123.12|0
1620814470000|2021-05-12 10:14:30|12122.24|12122.24|12122.24|12122.24|12122.24|12122.24|12122.24|12122.24|0
1620814480000|2021-05-12 10:14:40|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|0
1620814500000|2021-05-12 10:15:00|12123.46|12123.46|12123.71|12123.71|12123.71|12123.71|12123.24|12123.24|0
1620814510000|2021-05-12 10:15:10|12124.32|12124.32|12124.02|12124.02|12124.32|12124.32|12124.02|12124.02|0
1620814520000|2021-05-12 10:15:20|12124.21|12124.21|12124.57|12124.57|12124.57|12124.57|12124.21|12124.21|0
1620814530000|2021-05-12 10:15:30|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|0
1620814550000|2021-05-12 10:15:50|12124.85|12124.85|12125.49|12125.49|12125.49|12125.49|12124.85|12124.85|0
1620814560000|2021-05-12 10:16:00|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|0
1620814570000|2021-05-12 10:16:10|12126.76|12126.76|12127.16|12127.16|12127.16|12127.16|12126.72|12126.72|0
1620814580000|2021-05-12 10:16:20|12127.86|12127.86|12128.43|12128.43|12128.43|12128.43|12127.86|12127.86|0
1620814590000|2021-05-12 10:16:30|12128.63|12128.63|12128.63|12128.63|12128.63|12128.63|12128.63|12128.63|0
1620814600000|2021-05-12 10:16:40|12128.48|12128.48|12128.19|12128.19|12128.48|12128.48|12128.19|12128.19|0
1620814610000|2021-05-12 10:16:50|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|0
1620814620000|2021-05-12 10:17:00|12128.18|12128.18|12128.18|12128.18|12128.18|12128.18|12128.18|12128.18|0
1620814630000|2021-05-12 10:17:10|12128.32|12128.32|12129.19|12129.19|12129.19|12129.19|12128.2|12128.2|0
1620814640000|2021-05-12 10:17:20|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|0
1620814650000|2021-05-12 10:17:30|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|0
1620814660000|2021-05-12 10:17:40|12127.99|12127.99|12127.25|12127.25|12128.05|12128.05|12127.25|12127.25|0
1620814670000|2021-05-12 10:17:50|12126.89|12126.89|12126.16|12126.16|12126.89|12126.89|12126.16|12126.16|0
1620814680000|2021-05-12 10:18:00|12125.8|12125.8|12126.53|12126.53|12126.53|12126.53|12125.8|12125.8|0
1620814700000|2021-05-12 10:18:20|12127.33|12127.33|12128.04|12128.04|12128.04|12128.04|12127.33|12127.33|0
1620814710000|2021-05-12 10:18:30|12127.57|12127.57|12128.52|12128.52|12128.52|12128.52|12127.57|12127.57|0
1620814720000|2021-05-12 10:18:40|12128.88|12128.88|12129.12|12129.12|12129.12|12129.12|12128.88|12128.88|0
1620814740000|2021-05-12 10:19:00|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|0
1620814760000|2021-05-12 10:19:20|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|0
1620814770000|2021-05-12 10:19:30|12129.17|12129.17|12129.28|12129.28|12129.28|12129.28|12129.17|12129.17|0
1620814780000|2021-05-12 10:19:40|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|0
1620814800000|2021-05-12 10:20:00|12128.37|12128.37|12128.86|12128.86|12128.86|12128.86|12128.37|12128.37|0
1620814810000|2021-05-12 10:20:10|12128.74|12128.74|12128.89|12128.89|12128.89|12128.89|12128.74|12128.74|0
1620814830000|2021-05-12 10:20:30|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|0
1620814850000|2021-05-12 10:20:50|12129.74|12129.74|12130.21|12130.21|12130.21|12130.21|12129.74|12129.74|0
1620814870000|2021-05-12 10:21:10|12131.81|12131.81|12132.28|12132.28|12132.28|12132.28|12131.81|12131.81|0
1620814880000|2021-05-12 10:21:20|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|0
1620814910000|2021-05-12 10:21:50|12132.03|12132.03|12132.43|12132.43|12132.43|12132.43|12132.03|12132.03|0
1620814920000|2021-05-12 10:22:00|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|0
1620814940000|2021-05-12 10:22:20|12132.19|12132.19|12132.18|12132.18|12132.19|12132.19|12132.02|12132.02|0
1620814950000|2021-05-12 10:22:30|12131.98|12131.98|12131.62|12131.62|12133.04|12133.04|12131.62|12131.62|0
1620814970000|2021-05-12 10:22:50|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|0
1620814980000|2021-05-12 10:23:00|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|0
1620814990000|2021-05-12 10:23:10|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|0
1620815000000|2021-05-12 10:23:20|12132.48|12132.48|12132.48|12132.48|12132.48|12132.48|12132.48|12132.48|0
1620815040000|2021-05-12 10:24:00|12132.7|12132.7|12132.77|12132.77|12132.92|12132.92|12132.7|12132.7|0
1620815050000|2021-05-12 10:24:10|12132.62|12132.62|12132.26|12132.26|12132.62|12132.62|12132.26|12132.26|0
1620815070000|2021-05-12 10:24:30|12131.81|12131.81|12130.82|12130.82|12131.81|12131.81|12130.82|12130.82|0
1620815090000|2021-05-12 10:24:50|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|0
1620815160000|2021-05-12 10:26:00|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|0
1620815180000|2021-05-12 10:26:20|12130.79|12130.79|12130.79|12130.79|12130.79|12130.79|12130.79|12130.79|0
1620815200000|2021-05-12 10:26:40|12130.64|12130.64|12130.64|12130.64|12130.64|12130.64|12130.64|12130.64|0
1620815230000|2021-05-12 10:27:10|12130.96|12130.96|12130.96|12130.96|12130.96|12130.96|12130.96|12130.96|0
1620815240000|2021-05-12 10:27:20|12130.84|12130.84|12131.03|12131.03|12131.03|12131.03|12130.84|12130.84|0
1620815250000|2021-05-12 10:27:30|12130.91|12130.91|12131.1|12131.1|12131.1|12131.1|12130.91|12130.91|0
1620815280000|2021-05-12 10:28:00|12132.41|12132.41|12132.41|12132.41|12132.41|12132.41|12131.97|12131.97|0
1620815290000|2021-05-12 10:28:10|12132.27|12132.27|12132.41|12132.41|12132.41|12132.41|12132.27|12132.27|0
1620815300000|2021-05-12 10:28:20|12131.97|12131.97|12131.97|12131.97|12131.97|12131.97|12131.97|12131.97|0
1620815310000|2021-05-12 10:28:30|12132.4|12132.4|12133.54|12133.54|12133.54|12133.54|12131.83|12131.83|0
1620815320000|2021-05-12 10:28:40|12133.18|12133.18|12133.25|12133.25|12133.25|12133.25|12133.11|12133.11|0
1620815340000|2021-05-12 10:29:00|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|0
1620815350000|2021-05-12 10:29:10|12134.24|12134.24|12134.32|12134.32|12134.32|12134.32|12134.24|12134.24|0
1620815360000|2021-05-12 10:29:20|12135.93|12135.93|12136.02|12136.02|12136.02|12136.02|12135.13|12135.13|0
1620815370000|2021-05-12 10:29:30|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|0
1620815380000|2021-05-12 10:29:40|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|0
1620815390000|2021-05-12 10:29:50|12138.61|12138.61|12139.42|12139.42|12139.42|12139.42|12138.61|12138.61|0
1620815400000|2021-05-12 10:30:00|12139.11|12139.11|12138.27|12138.27|12139.11|12139.11|12138.27|12138.27|0
1620815410000|2021-05-12 10:30:10|12138.71|12138.71|12139.15|12139.15|12139.15|12139.15|12138.71|12138.71|0
1620815420000|2021-05-12 10:30:20|12139.46|12139.46|12139.46|12139.46|12139.9|12139.9|12139.46|12139.46|0
1620815430000|2021-05-12 10:30:30|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|0
1620815440000|2021-05-12 10:30:40|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|12140.45|0
1620815450000|2021-05-12 10:30:50|12141.41|12141.41|12141.29|12141.29|12141.41|12141.41|12141.29|12141.29|0
1620815460000|2021-05-12 10:31:00|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|0
1620815480000|2021-05-12 10:31:20|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|0
1620815520000|2021-05-12 10:32:00|12140.41|12140.41|12140.22|12140.22|12140.41|12140.41|12140.22|12140.22|0
1620815560000|2021-05-12 10:32:40|12139.42|12139.42|12138.61|12138.61|12139.42|12139.42|12138.61|12138.61|0
1620815590000|2021-05-12 10:33:10|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|0
1620815610000|2021-05-12 10:33:30|12137.9|12137.9|12137.58|12137.58|12137.9|12137.9|12137.26|12137.26|0
1620815620000|2021-05-12 10:33:40|12138.47|12138.47|12137.33|12137.33|12138.47|12138.47|12137.33|12137.33|0
1620815630000|2021-05-12 10:33:50|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|0
1620815650000|2021-05-12 10:34:10|12138|12138|12138|12138|12138|12138|12138|12138|0
1620815660000|2021-05-12 10:34:20|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|0
1620815670000|2021-05-12 10:34:30|12137.47|12137.47|12137.54|12137.54|12137.54|12137.54|12137.41|12137.41|0
1620815690000|2021-05-12 10:34:50|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|0
1620815700000|2021-05-12 10:35:00|12138.59|12138.59|12139.22|12139.22|12139.22|12139.22|12138.59|12138.59|0
1620815710000|2021-05-12 10:35:10|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|0
1620815720000|2021-05-12 10:35:20|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|0
1620815740000|2021-05-12 10:35:40|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|0
1620815760000|2021-05-12 10:36:00|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|0
1620815780000|2021-05-12 10:36:20|12141.53|12141.53|12142.73|12142.73|12142.73|12142.73|12141.53|12141.53|0
1620815810000|2021-05-12 10:36:50|12144.34|12144.34|12144.34|12144.34|12144.34|12144.34|12144.34|12144.34|0
1620815820000|2021-05-12 10:37:00|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|0
1620815830000|2021-05-12 10:37:10|12143.85|12143.85|12144.39|12144.39|12144.39|12144.39|12143.85|12143.85|0
1620815850000|2021-05-12 10:37:30|12144.32|12144.32|12144.26|12144.26|12144.32|12144.32|12144.26|12144.26|0
1620815860000|2021-05-12 10:37:40|12144.39|12144.39|12143.02|12143.02|12144.39|12144.39|12143.02|12143.02|0
1620815870000|2021-05-12 10:37:50|12143.47|12143.47|12143.47|12143.47|12143.47|12143.47|12143.47|12143.47|0
1620815880000|2021-05-12 10:38:00|12143.39|12143.39|12142.2|12142.2|12143.54|12143.54|12142.2|12142.2|0
1620815890000|2021-05-12 10:38:10|12142.35|12142.35|12142.47|12142.47|12142.47|12142.47|12142.35|12142.35|0
1620815900000|2021-05-12 10:38:20|12143.41|12143.41|12144.02|12144.02|12144.02|12144.02|12143.41|12143.41|0
1620815910000|2021-05-12 10:38:30|12143.58|12143.58|12143.58|12143.58|12143.58|12143.58|12143.58|12143.58|0
1620815940000|2021-05-12 10:39:00|12143.15|12143.15|12142.71|12142.71|12143.15|12143.15|12142.71|12142.71|0
1620815950000|2021-05-12 10:39:10|12142.35|12142.35|12141.98|12141.98|12142.35|12142.35|12141.98|12141.98|0
1620815960000|2021-05-12 10:39:20|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|0
1620816000000|2021-05-12 10:40:00|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|0
1620816010000|2021-05-12 10:40:10|12143.71|12143.71|12144|12144|12144|12144|12143.71|12143.71|0
1620816040000|2021-05-12 10:40:40|12143.89|12143.89|12144.06|12144.06|12144.23|12144.23|12143.89|12143.89|0
1620816050000|2021-05-12 10:40:50|12144.39|12144.39|12144.06|12144.06|12144.39|12144.39|12144.06|12144.06|0
1620816060000|2021-05-12 10:41:00|12143.26|12143.26|12143.09|12143.09|12143.26|12143.26|12143.09|12143.09|0
1620816070000|2021-05-12 10:41:10|12143.22|12143.22|12143.54|12143.54|12143.54|12143.54|12143.22|12143.22|0
1620816080000|2021-05-12 10:41:20|12143.22|12143.22|12143.22|12143.22|12143.22|12143.22|12143.08|12143.08|0
1620816090000|2021-05-12 10:41:30|12142.4|12142.4|12142.96|12142.96|12142.96|12142.96|12141.95|12141.95|0
1620816100000|2021-05-12 10:41:40|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|0
1620816110000|2021-05-12 10:41:50|12143.24|12143.24|12143.68|12143.68|12143.68|12143.68|12143.24|12143.24|0
1620816130000|2021-05-12 10:42:10|12142.95|12142.95|12142.15|12142.15|12142.95|12142.95|12142.15|12142.15|0
1620816150000|2021-05-12 10:42:30|12142|12142|12142.38|12142.38|12142.38|12142.38|12142|12142|0
1620816160000|2021-05-12 10:42:40|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|0
1620816180000|2021-05-12 10:43:00|12141.31|12141.31|12139.56|12139.56|12141.31|12141.31|12139.56|12139.56|0
1620816200000|2021-05-12 10:43:20|12139.25|12139.25|12139.37|12139.37|12139.56|12139.56|12139.25|12139.25|0
1620816210000|2021-05-12 10:43:30|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|0
1620816220000|2021-05-12 10:43:40|12138.82|12138.82|12138.82|12138.82|12138.82|12138.82|12138.82|12138.82|0
1620816240000|2021-05-12 10:44:00|12138.15|12138.15|12138.74|12138.74|12138.74|12138.74|12138.15|12138.15|0
1620816250000|2021-05-12 10:44:10|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|0
1620816260000|2021-05-12 10:44:20|12138.8|12138.8|12138.03|12138.03|12138.8|12138.8|12138.03|12138.03|0
1620816270000|2021-05-12 10:44:30|12137.59|12137.59|12136.52|12136.52|12137.59|12137.59|12136.52|12136.52|0
1620816280000|2021-05-12 10:44:40|12136.83|12136.83|12134.14|12134.14|12136.83|12136.83|12134.14|12134.14|0
1620816290000|2021-05-12 10:44:50|12134|12134|12132.69|12132.69|12134|12134|12132.69|12132.69|0
1620816300000|2021-05-12 10:45:00|12132.4|12132.4|12131.74|12131.74|12132.4|12132.4|12131.74|12131.74|0
1620816310000|2021-05-12 10:45:10|12131.4|12131.4|12130.31|12130.31|12131.4|12131.4|12130.31|12130.31|0
1620816320000|2021-05-12 10:45:20|12129.87|12129.87|12129.94|12129.94|12129.94|12129.94|12129.87|12129.87|0
1620816330000|2021-05-12 10:45:30|12129.5|12129.5|12129.5|12129.5|12129.5|12129.5|12129.5|12129.5|0
1620816340000|2021-05-12 10:45:40|12130.13|12130.13|12130.9|12130.9|12130.9|12130.9|12130.13|12130.13|0
1620816350000|2021-05-12 10:45:50|12131.34|12131.34|12131.78|12131.78|12131.78|12131.78|12131.34|12131.34|0
1620816360000|2021-05-12 10:46:00|12132.41|12132.41|12132.56|12132.56|12132.56|12132.56|12132.41|12132.41|0
1620816370000|2021-05-12 10:46:10|12132.69|12132.69|12133.79|12133.79|12133.79|12133.79|12132.69|12132.69|0
1620816380000|2021-05-12 10:46:20|12133.34|12133.34|12128.91|12128.91|12133.34|12133.34|12128.91|12128.91|0
1620816390000|2021-05-12 10:46:30|12128.73|12128.73|12124.75|12124.75|12128.73|12128.73|12123.36|12123.36|0
1620816400000|2021-05-12 10:46:40|12124.61|12124.61|12124.29|12124.29|12124.61|12124.61|12124.29|12124.29|0
1620816410000|2021-05-12 10:46:50|12124.05|12124.05|12123.62|12123.62|12124.05|12124.05|12123.62|12123.62|0
1620816430000|2021-05-12 10:47:10|12123.94|12123.94|12125.83|12125.83|12125.83|12125.83|12123.94|12123.94|0
1620816470000|2021-05-12 10:47:50|12125.93|12125.93|12126.17|12126.17|12126.17|12126.17|12125.93|12125.93|0
1620816480000|2021-05-12 10:48:00|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|0
1620816500000|2021-05-12 10:48:20|12125.95|12125.95|12127.93|12127.93|12127.93|12127.93|12125.95|12125.95|0
1620816510000|2021-05-12 10:48:30|12128.05|12128.05|12128.05|12128.05|12128.05|12128.05|12128.05|12128.05|0
1620816530000|2021-05-12 10:48:50|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|0
1620816550000|2021-05-12 10:49:10|12128.17|12128.17|12128.34|12128.34|12128.34|12128.34|12128.17|12128.17|0
1620816560000|2021-05-12 10:49:20|12128.79|12128.79|12128.79|12128.79|12128.79|12128.79|12128.79|12128.79|0
1620816580000|2021-05-12 10:49:40|12129.25|12129.25|12130.13|12130.13|12130.13|12130.13|12129.25|12129.25|0
1620816610000|2021-05-12 10:50:10|12129.89|12129.89|12131.49|12131.49|12131.49|12131.49|12129.89|12129.89|0
1620816620000|2021-05-12 10:50:20|12130.69|12130.69|12130.6|12130.6|12130.69|12130.69|12130.6|12130.6|0
1620816630000|2021-05-12 10:50:30|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|0
1620816640000|2021-05-12 10:50:40|12129.91|12129.91|12129.41|12129.41|12129.91|12129.91|12129.41|12129.41|0
1620816650000|2021-05-12 10:50:50|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|0
1620816660000|2021-05-12 10:51:00|12129.26|12129.26|12129.45|12129.45|12129.45|12129.45|12129.26|12129.26|0
1620816680000|2021-05-12 10:51:20|12129.21|12129.21|12128.43|12128.43|12129.54|12129.54|12128.43|12128.43|0
1620816690000|2021-05-12 10:51:30|12128.12|12128.12|12127.3|12127.3|12128.12|12128.12|12126.85|12126.85|0
1620816700000|2021-05-12 10:51:40|12125|12125|12124.53|12124.53|12125.23|12125.23|12124.21|12124.21|0
1620816710000|2021-05-12 10:51:50|12124.33|12124.33|12123.26|12123.26|12124.33|12124.33|12123.24|12123.24|0
1620816720000|2021-05-12 10:52:00|12123.09|12123.09|12121.53|12121.53|12123.09|12123.09|12121.53|12121.53|0
1620816730000|2021-05-12 10:52:10|12121.21|12121.21|12121.19|12121.19|12121.21|12121.21|12120.74|12120.74|0
1620816740000|2021-05-12 10:52:20|12121.42|12121.42|12121.42|12121.42|12121.42|12121.42|12121.42|12121.42|0
1620816750000|2021-05-12 10:52:30|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|0
1620816770000|2021-05-12 10:52:50|12117.09|12117.09|12117.09|12117.09|12117.09|12117.09|12117.09|12117.09|0
1620816790000|2021-05-12 10:53:10|12117.41|12117.41|12120|12120|12120|12120|12117.41|12117.41|0
1620816810000|2021-05-12 10:53:30|12118.85|12118.85|12118.22|12118.22|12118.85|12118.85|12118.22|12118.22|0
1620816820000|2021-05-12 10:53:40|12117.75|12117.75|12117.9|12117.9|12117.9|12117.9|12117.56|12117.56|0
1620816840000|2021-05-12 10:54:00|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|0
1620816860000|2021-05-12 10:54:20|12118.03|12118.03|12118.47|12118.47|12118.47|12118.47|12118.03|12118.03|0
1620816870000|2021-05-12 10:54:30|12117.81|12117.81|12116.01|12116.01|12117.81|12117.81|12116.01|12116.01|0
1620816890000|2021-05-12 10:54:50|12112.99|12112.99|12110.88|12110.88|12112.99|12112.99|12110.88|12110.88|0
1620816900000|2021-05-12 10:55:00|12111.75|12111.75|12111.75|12111.75|12111.75|12111.75|12111.75|12111.75|0
1620816910000|2021-05-12 10:55:10|12112.07|12112.07|12111.76|12111.76|12112.07|12112.07|12111.76|12111.76|0
1620816920000|2021-05-12 10:55:20|12110.96|12110.96|12106.64|12106.64|12110.96|12110.96|12106.17|12106.17|0
1620816930000|2021-05-12 10:55:30|12105.84|12105.84|12101.24|12101.24|12105.84|12105.84|12101.24|12101.24|0
1620816940000|2021-05-12 10:55:40|12101.16|12101.16|12100.55|12100.55|12101.16|12101.16|12100.55|12100.55|0
1620816950000|2021-05-12 10:55:50|12100.69|12100.69|12102.44|12102.44|12102.44|12102.44|12100.69|12100.69|0
1620816960000|2021-05-12 10:56:00|12103.15|12103.15|12103.44|12103.44|12103.74|12103.74|12102.99|12102.99|0
1620816970000|2021-05-12 10:56:10|12101.72|12101.72|12102.54|12102.54|12102.54|12102.54|12101.72|12101.72|0
1620816980000|2021-05-12 10:56:20|12100.11|12100.11|12099.11|12099.11|12100.11|12100.11|12098.24|12098.24|0
1620816990000|2021-05-12 10:56:30|12099.56|12099.56|12099.23|12099.23|12099.56|12099.56|12099.23|12099.23|0
1620817000000|2021-05-12 10:56:40|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|0
1620817010000|2021-05-12 10:56:50|12098.72|12098.72|12097.11|12097.11|12098.72|12098.72|12097.11|12097.11|0
1620817020000|2021-05-12 10:57:00|12097.91|12097.91|12099.59|12099.59|12099.59|12099.59|12097.91|12097.91|0
1620817030000|2021-05-12 10:57:10|12098.53|12098.53|12097.7|12097.7|12098.85|12098.85|12097.32|12097.32|0
1620817040000|2021-05-12 10:57:20|12097.46|12097.46|12096.68|12096.68|12097.46|12097.46|12096.68|12096.68|0
1620817050000|2021-05-12 10:57:30|12096.39|12096.39|12094.52|12094.52|12096.39|12096.39|12094.52|12094.52|0
1620817060000|2021-05-12 10:57:40|12094.37|12094.37|12094.04|12094.04|12094.48|12094.48|12094.04|12094.04|0
1620817070000|2021-05-12 10:57:50|12093.6|12093.6|12091.8|12091.8|12093.6|12093.6|12091.76|12091.76|0
1620817080000|2021-05-12 10:58:00|12091.7|12091.7|12093.55|12093.55|12093.55|12093.55|12091.3|12091.3|0
1620817090000|2021-05-12 10:58:10|12091.74|12091.74|12090.93|12090.93|12091.74|12091.74|12090.93|12090.93|0
1620817110000|2021-05-12 10:58:30|12092.1|12092.1|12096.38|12096.38|12096.38|12096.38|12092.1|12092.1|0
1620817120000|2021-05-12 10:58:40|12095.16|12095.16|12096.27|12096.27|12096.27|12096.27|12095.16|12095.16|0
1620817130000|2021-05-12 10:58:50|12096.89|12096.89|12097.56|12097.56|12097.56|12097.56|12096.89|12096.89|0
1620817140000|2021-05-12 10:59:00|12096.76|12096.76|12097.71|12097.71|12097.71|12097.71|12096.76|12096.76|0
1620817160000|2021-05-12 10:59:20|12098.18|12098.18|12098.18|12098.18|12098.18|12098.18|12098.18|12098.18|0
1620817170000|2021-05-12 10:59:30|12098.27|12098.27|12098.6|12098.6|12098.6|12098.6|12098.27|12098.27|0
1620817180000|2021-05-12 10:59:40|12099.56|12099.56|12099.92|12099.92|12099.92|12099.92|12099.56|12099.56|0
1620817190000|2021-05-12 10:59:50|12099.68|12099.68|12093.47|12093.47|12099.68|12099.68|12093.47|12093.47|0
1620817200000|2021-05-12 11:00:00|12093.17|12093.17|12094.25|12094.25|12094.25|12094.25|12093.17|12093.17|0
1620817210000|2021-05-12 11:00:10|12094.61|12094.61|12093.11|12093.11|12094.61|12094.61|12093.03|12093.03|0
1620817220000|2021-05-12 11:00:20|12092.8|12092.8|12092.97|12092.97|12092.97|12092.97|12092.61|12092.61|0
1620817230000|2021-05-12 11:00:30|12093.12|12093.12|12094.87|12094.87|12094.87|12094.87|12093.12|12093.12|0
1620817240000|2021-05-12 11:00:40|12094.23|12094.23|12094.57|12094.57|12094.57|12094.57|12093.87|12093.87|0
1620817250000|2021-05-12 11:00:50|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|0
1620817260000|2021-05-12 11:01:00|12096.18|12096.18|12094.7|12094.7|12096.18|12096.18|12094.7|12094.7|0
1620817270000|2021-05-12 11:01:10|12095.33|12095.33|12095.33|12095.33|12095.33|12095.33|12095.33|12095.33|0
1620817280000|2021-05-12 11:01:20|12094.86|12094.86|12094.67|12094.67|12094.86|12094.86|12094.67|12094.67|0
1620817290000|2021-05-12 11:01:30|12093.87|12093.87|12093.24|12093.24|12093.87|12093.87|12093.24|12093.24|0
1620817300000|2021-05-12 11:01:40|12093.01|12093.01|12093.2|12093.2|12093.2|12093.2|12093.01|12093.01|0
1620817310000|2021-05-12 11:01:50|12092.75|12092.75|12093.65|12093.65|12093.65|12093.65|12092.48|12092.48|0
1620817320000|2021-05-12 11:02:00|12094.09|12094.09|12092.08|12092.08|12094.09|12094.09|12091.16|12091.16|0
1620817330000|2021-05-12 11:02:10|12091.91|12091.91|12091.2|12091.2|12092.71|12092.71|12091.2|12091.2|0
1620817340000|2021-05-12 11:02:20|12090.97|12090.97|12092.19|12092.19|12092.19|12092.19|12090.58|12090.58|0
1620817350000|2021-05-12 11:02:30|12092.08|12092.08|12093.45|12093.45|12093.45|12093.45|12092.08|12092.08|0
1620817360000|2021-05-12 11:02:40|12093|12093|12093.92|12093.92|12093.92|12093.92|12093|12093|0
1620817370000|2021-05-12 11:02:50|12094.28|12094.28|12092.79|12092.79|12094.28|12094.28|12092.5|12092.5|0
1620817380000|2021-05-12 11:03:00|12093.74|12093.74|12095.13|12095.13|12095.13|12095.13|12093.74|12093.74|0
1620817390000|2021-05-12 11:03:10|12095.55|12095.55|12096.25|12096.25|12096.25|12096.25|12095.55|12095.55|0
1620817400000|2021-05-12 11:03:20|12096.11|12096.11|12096.91|12096.91|12096.91|12096.91|12096.11|12096.11|0
1620817410000|2021-05-12 11:03:30|12095.57|12095.57|12095.36|12095.36|12095.57|12095.57|12095.09|12095.09|0
1620817420000|2021-05-12 11:03:40|12094.79|12094.79|12093.78|12093.78|12094.79|12094.79|12092.16|12092.16|0
1620817430000|2021-05-12 11:03:50|12092.97|12092.97|12092.97|12092.97|12092.97|12092.97|12092.97|12092.97|0
1620817440000|2021-05-12 11:04:00|12092.53|12092.53|12093.54|12093.54|12093.54|12093.54|12092.53|12092.53|0
1620817450000|2021-05-12 11:04:10|12091.48|12091.48|12091.48|12091.48|12091.84|12091.84|12091.48|12091.48|0
1620817470000|2021-05-12 11:04:30|12090.67|12090.67|12090.73|12090.73|12091.05|12091.05|12090.67|12090.67|0
1620817480000|2021-05-12 11:04:40|12090.56|12090.56|12090.4|12090.4|12090.56|12090.56|12090.4|12090.4|0
1620817490000|2021-05-12 11:04:50|12090.59|12090.59|12090.82|12090.82|12091.06|12091.06|12090.59|12090.59|0
1620817500000|2021-05-12 11:05:00|12091.06|12091.06|12090.83|12090.83|12091.93|12091.93|12090.72|12090.72|0
1620817510000|2021-05-12 11:05:10|12090.72|12090.72|12090.72|12090.72|12090.72|12090.72|12090.72|12090.72|0
1620817520000|2021-05-12 11:05:20|12090.48|12090.48|12091.21|12091.21|12091.21|12091.21|12090.48|12090.48|0
1620817530000|2021-05-12 11:05:30|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|0
1620817540000|2021-05-12 11:05:40|12091.31|12091.31|12092.2|12092.2|12092.2|12092.2|12091.31|12091.31|0
1620817550000|2021-05-12 11:05:50|12092.45|12092.45|12092.45|12092.45|12092.45|12092.45|12092.45|12092.45|0
1620817560000|2021-05-12 11:06:00|12092.68|12092.68|12091.95|12091.95|12092.68|12092.68|12091.95|12091.95|0
1620817570000|2021-05-12 11:06:10|12091.72|12091.72|12091.19|12091.19|12091.72|12091.72|12091.19|12091.19|0
1620817580000|2021-05-12 11:06:20|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|0
1620817590000|2021-05-12 11:06:30|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|0
1620817600000|2021-05-12 11:06:40|12091.65|12091.65|12091.65|12091.65|12091.65|12091.65|12091.65|12091.65|0
1620817610000|2021-05-12 11:06:50|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|0
1620817620000|2021-05-12 11:07:00|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|0
1620817640000|2021-05-12 11:07:20|12091.54|12091.54|12091.35|12091.35|12091.54|12091.54|12091.35|12091.35|0
1620817650000|2021-05-12 11:07:30|12091.23|12091.23|12089.41|12089.41|12091.23|12091.23|12089.41|12089.41|0
1620817660000|2021-05-12 11:07:40|12089.09|12089.09|12089.82|12089.82|12089.82|12089.82|12089.09|12089.09|0
1620817670000|2021-05-12 11:07:50|12089.54|12089.54|12089.85|12089.85|12089.85|12089.85|12089.42|12089.42|0
1620817680000|2021-05-12 11:08:00|12090.72|12090.72|12090.29|12090.29|12090.72|12090.72|12090.29|12090.29|0
1620817690000|2021-05-12 11:08:10|12089.48|12089.48|12089.27|12089.27|12089.48|12089.48|12089.27|12089.27|0
1620817700000|2021-05-12 11:08:20|12089.59|12089.59|12089.72|12089.72|12089.72|12089.72|12089.39|12089.39|0
1620817710000|2021-05-12 11:08:30|12089.46|12089.46|12089.66|12089.66|12089.66|12089.66|12089.32|12089.32|0
1620817740000|2021-05-12 11:09:00|12089.72|12089.72|12089.62|12089.62|12089.85|12089.85|12089.61|12089.61|0
1620817750000|2021-05-12 11:09:10|12089.76|12089.76|12090.33|12090.33|12090.33|12090.33|12089.76|12089.76|0
1620817760000|2021-05-12 11:09:20|12090.09|12090.09|12090.12|12090.12|12090.8|12090.8|12090.09|12090.09|0
1620817770000|2021-05-12 11:09:30|12090.28|12090.28|12089.91|12089.91|12090.45|12090.45|12089.91|12089.91|0
1620817790000|2021-05-12 11:09:50|12090.14|12090.14|12090.65|12090.65|12090.65|12090.65|12089.85|12089.85|0
1620817800000|2021-05-12 11:10:00|12091.53|12091.53|12093.55|12093.55|12093.76|12093.76|12091.53|12091.53|0
1620817810000|2021-05-12 11:10:10|12093.78|12093.78|12094.11|12094.11|12094.11|12094.11|12093.31|12093.31|0
1620817830000|2021-05-12 11:10:30|12093|12093|12093|12093|12093|12093|12093|12093|0
1620817840000|2021-05-12 11:10:40|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|0
1620817850000|2021-05-12 11:10:50|12094.24|12094.24|12094|12094|12094.24|12094.24|12093.36|12093.36|0
1620817860000|2021-05-12 11:11:00|12094.93|12094.93|12094.37|12094.37|12095.4|12095.4|12094.37|12094.37|0
1620817870000|2021-05-12 11:11:10|12094.13|12094.13|12093.92|12093.92|12094.13|12094.13|12093.81|12093.81|0
1620817900000|2021-05-12 11:11:40|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|0
1620817910000|2021-05-12 11:11:50|12093.99|12093.99|12094.61|12094.61|12094.61|12094.61|12093.91|12093.91|0
1620817920000|2021-05-12 11:12:00|12095.06|12095.06|12094.79|12094.79|12095.21|12095.21|12094.74|12094.74|0
1620817930000|2021-05-12 11:12:10|12095.16|12095.16|12095.05|12095.05|12095.16|12095.16|12095.05|12095.05|0
1620817940000|2021-05-12 11:12:20|12095.21|12095.21|12095.21|12095.21|12095.21|12095.21|12095.21|12095.21|0
1620817950000|2021-05-12 11:12:30|12095.12|12095.12|12094.6|12094.6|12095.36|12095.36|12094.6|12094.6|0
1620817960000|2021-05-12 11:12:40|12093.56|12093.56|12093.33|12093.33|12093.79|12093.79|12093.33|12093.33|0
1620817980000|2021-05-12 11:13:00|12094.2|12094.2|12094.2|12094.2|12094.2|12094.2|12094.2|12094.2|0
1620818000000|2021-05-12 11:13:20|12094.96|12094.96|12095.63|12095.63|12096.1|12096.1|12094.96|12094.96|0
1620818010000|2021-05-12 11:13:30|12094.01|12094.01|12094.34|12094.34|12094.34|12094.34|12094.01|12094.01|0
1620818020000|2021-05-12 11:13:40|12094.02|12094.02|12094.28|12094.28|12094.96|12094.96|12094.02|12094.02|0
1620818030000|2021-05-12 11:13:50|12092.52|12092.52|12091.34|12091.34|12092.71|12092.71|12091.34|12091.34|0
1620818040000|2021-05-12 11:14:00|12091|12091|12091.07|12091.07|12091.07|12091.07|12090.8|12090.8|0
1620818080000|2021-05-12 11:14:40|12091.79|12091.79|12092.48|12092.48|12092.48|12092.48|12091.79|12091.79|0
1620818090000|2021-05-12 11:14:50|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|0
1620818100000|2021-05-12 11:15:00|12095.02|12095.02|12100.19|12100.19|12100.28|12100.28|12095.02|12095.02|0
1620818110000|2021-05-12 11:15:10|12101.14|12101.14|12103.12|12103.12|12103.12|12103.12|12101.14|12101.14|0
1620818120000|2021-05-12 11:15:20|12103.27|12103.27|12103.96|12103.96|12103.96|12103.96|12103.27|12103.27|0
1620818130000|2021-05-12 11:15:30|12104.11|12104.11|12106.43|12106.43|12106.43|12106.43|12104.11|12104.11|0
1620818140000|2021-05-12 11:15:40|12106.58|12106.58|12106.73|12106.73|12106.73|12106.73|12106.58|12106.58|0
1620818160000|2021-05-12 11:16:00|12107.37|12107.37|12109.13|12109.13|12109.13|12109.13|12107.37|12107.37|0
1620818170000|2021-05-12 11:16:10|12108.15|12108.15|12107.34|12107.34|12108.22|12108.22|12107.34|12107.34|0
1620818180000|2021-05-12 11:16:20|12107.19|12107.19|12108.06|12108.06|12108.06|12108.06|12107.19|12107.19|0
1620818190000|2021-05-12 11:16:30|12107.97|12107.97|12107.09|12107.09|12107.97|12107.97|12107.09|12107.09|0
1620818200000|2021-05-12 11:16:40|12107.9|12107.9|12107.52|12107.52|12107.9|12107.9|12107.52|12107.52|0
1620818220000|2021-05-12 11:17:00|12107.29|12107.29|12106.2|12106.2|12107.72|12107.72|12106.2|12106.2|0
1620818230000|2021-05-12 11:17:10|12105.74|12105.74|12104.11|12104.11|12105.74|12105.74|12104.11|12104.11|0
1620818240000|2021-05-12 11:17:20|12104.27|12104.27|12105.55|12105.55|12105.55|12105.55|12104.03|12104.03|0
1620818250000|2021-05-12 11:17:30|12105.87|12105.87|12103.18|12103.18|12105.87|12105.87|12103.18|12103.18|0
1620818260000|2021-05-12 11:17:40|12103.03|12103.03|12102.89|12102.89|12103.03|12103.03|12102.89|12102.89|0
1620818280000|2021-05-12 11:18:00|12102.7|12102.7|12101.94|12101.94|12102.7|12102.7|12101.38|12101.38|0
1620818290000|2021-05-12 11:18:10|12102.17|12102.17|12102.77|12102.77|12102.77|12102.77|12102.17|12102.17|0
1620818300000|2021-05-12 11:18:20|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|0
1620818310000|2021-05-12 11:18:30|12104.94|12104.94|12106.21|12106.21|12106.21|12106.21|12104.94|12104.94|0
1620818340000|2021-05-12 11:19:00|12105.41|12105.41|12105.95|12105.95|12105.95|12105.95|12105.41|12105.41|0
1620818350000|2021-05-12 11:19:10|12106.1|12106.1|12108.05|12108.05|12108.05|12108.05|12106.1|12106.1|0
1620818360000|2021-05-12 11:19:20|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|0
1620818390000|2021-05-12 11:19:50|12109.52|12109.52|12109.3|12109.3|12109.52|12109.52|12109.15|12109.15|0
1620818400000|2021-05-12 11:20:00|12108.94|12108.94|12106.89|12106.89|12108.94|12108.94|12106.89|12106.89|0
1620818410000|2021-05-12 11:20:10|12107.47|12107.47|12107.59|12107.59|12107.59|12107.59|12107.47|12107.47|0
1620818430000|2021-05-12 11:20:30|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|0
1620818440000|2021-05-12 11:20:40|12110.96|12110.96|12111.28|12111.28|12111.28|12111.28|12110.96|12110.96|0
1620818450000|2021-05-12 11:20:50|12110.83|12110.83|12111.12|12111.12|12111.12|12111.12|12110.83|12110.83|0
1620818460000|2021-05-12 11:21:00|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|0
1620818470000|2021-05-12 11:21:10|12112.03|12112.03|12112.03|12112.03|12112.03|12112.03|12112.03|12112.03|0
1620818480000|2021-05-12 11:21:20|12112.35|12112.35|12113.74|12113.74|12113.74|12113.74|12112.35|12112.35|0
1620818500000|2021-05-12 11:21:40|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|0
1620818520000|2021-05-12 11:22:00|12113.17|12113.17|12113.74|12113.74|12113.74|12113.74|12113.17|12113.17|0
1620818530000|2021-05-12 11:22:10|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|0
1620818540000|2021-05-12 11:22:20|12114.42|12114.42|12114.51|12114.51|12114.51|12114.51|12114.42|12114.42|0
1620818560000|2021-05-12 11:22:40|12114.19|12114.19|12113.72|12113.72|12114.19|12114.19|12113.72|12113.72|0
1620818570000|2021-05-12 11:22:50|12114.1|12114.1|12114.1|12114.1|12114.1|12114.1|12114.1|12114.1|0
1620818580000|2021-05-12 11:23:00|12114.26|12114.26|12114.45|12114.45|12114.45|12114.45|12114.26|12114.26|0
1620818590000|2021-05-12 11:23:10|12114.62|12114.62|12114.44|12114.44|12114.62|12114.62|12114.44|12114.44|0
1620818620000|2021-05-12 11:23:40|12112.3|12112.3|12111.43|12111.43|12112.3|12112.3|12111.43|12111.43|0
1620818630000|2021-05-12 11:23:50|12110.31|12110.31|12110.31|12110.31|12110.31|12110.31|12110.31|12110.31|0
1620818640000|2021-05-12 11:24:00|12110.4|12110.4|12110.64|12110.64|12110.64|12110.64|12110.4|12110.4|0
1620818650000|2021-05-12 11:24:10|12109.64|12109.64|12109.64|12109.64|12109.64|12109.64|12109.64|12109.64|0
1620818660000|2021-05-12 11:24:20|12109.96|12109.96|12109.81|12109.81|12109.96|12109.96|12109.81|12109.81|0
1620818670000|2021-05-12 11:24:30|12110.25|12110.25|12110.4|12110.4|12110.4|12110.4|12110.25|12110.25|0
1620818680000|2021-05-12 11:24:40|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|0
1620818690000|2021-05-12 11:24:50|12111.44|12111.44|12111.76|12111.76|12111.76|12111.76|12111.44|12111.44|0
1620818700000|2021-05-12 11:25:00|12112.08|12112.08|12111.93|12111.93|12112.08|12112.08|12111.93|12111.93|0
1620818750000|2021-05-12 11:25:50|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|0
1620818770000|2021-05-12 11:26:10|12113.02|12113.02|12113.02|12113.02|12113.02|12113.02|12113.02|12113.02|0
1620818820000|2021-05-12 11:27:00|12113.62|12113.62|12113.62|12113.62|12113.62|12113.62|12113.62|12113.62|0
1620818840000|2021-05-12 11:27:20|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|0
1620818860000|2021-05-12 11:27:40|12112.33|12112.33|12113.1|12113.1|12113.1|12113.1|12112.33|12112.33|0
1620818870000|2021-05-12 11:27:50|12113.29|12113.29|12113.53|12113.53|12113.53|12113.53|12113.29|12113.29|0
1620818880000|2021-05-12 11:28:00|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|0
1620818890000|2021-05-12 11:28:10|12113.89|12113.89|12114.21|12114.21|12114.21|12114.21|12113.89|12113.89|0
1620818900000|2021-05-12 11:28:20|12114.52|12114.52|12114.63|12114.63|12114.63|12114.63|12114.52|12114.52|0
1620818930000|2021-05-12 11:28:50|12115.36|12115.36|12115.87|12115.87|12115.87|12115.87|12115|12115|0
1620818940000|2021-05-12 11:29:00|12115.64|12115.64|12114.28|12114.28|12115.64|12115.64|12113.43|12113.43|0
1620818950000|2021-05-12 11:29:10|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|0
1620818960000|2021-05-12 11:29:20|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|0
1620818970000|2021-05-12 11:29:30|12115.12|12115.12|12115.06|12115.06|12115.12|12115.12|12115.06|12115.06|0
1620819000000|2021-05-12 11:30:00|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|0
1620819010000|2021-05-12 11:30:10|12115.45|12115.45|12116.12|12116.12|12116.12|12116.12|12115.45|12115.45|0
1620819020000|2021-05-12 11:30:20|12115.97|12115.97|12116.09|12116.09|12116.09|12116.09|12115.97|12115.97|0
1620819040000|2021-05-12 11:30:40|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|0
1620819050000|2021-05-12 11:30:50|12116.79|12116.79|12116.49|12116.49|12116.79|12116.79|12116.34|12116.34|0
1620819060000|2021-05-12 11:31:00|12117.29|12117.29|12121.82|12121.82|12121.82|12121.82|12117.29|12117.29|0
1620819070000|2021-05-12 11:31:10|12121.46|12121.46|12119.34|12119.34|12121.46|12121.46|12119.34|12119.34|0
1620819080000|2021-05-12 11:31:20|12119.7|12119.7|12119.34|12119.34|12119.7|12119.7|12119.34|12119.34|0
1620819090000|2021-05-12 11:31:30|12120.43|12120.43|12119.34|12119.34|12120.43|12120.43|12119.34|12119.34|0
1620819100000|2021-05-12 11:31:40|12119.66|12119.66|12119.66|12119.66|12119.66|12119.66|12119.66|12119.66|0
1620819120000|2021-05-12 11:32:00|12119.85|12119.85|12119.66|12119.66|12119.85|12119.85|12119.66|12119.66|0
1620819140000|2021-05-12 11:32:20|12119.29|12119.29|12119.29|12119.29|12119.29|12119.29|12119.29|12119.29|0
1620819190000|2021-05-12 11:33:10|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|0
1620819200000|2021-05-12 11:33:20|12118.86|12118.86|12119.4|12119.4|12119.4|12119.4|12118.76|12118.76|0
1620819220000|2021-05-12 11:33:40|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|12119.3|0
1620819230000|2021-05-12 11:33:50|12119.47|12119.47|12119.14|12119.14|12119.47|12119.47|12119.14|12119.14|0
1620819250000|2021-05-12 11:34:10|12118.43|12118.43|12118.28|12118.28|12118.43|12118.43|12118.28|12118.28|0
1620819270000|2021-05-12 11:34:30|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|0
1620819290000|2021-05-12 11:34:50|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|0
1620819300000|2021-05-12 11:35:00|12119.24|12119.24|12119.67|12119.67|12119.67|12119.67|12119.24|12119.24|0
1620819340000|2021-05-12 11:35:40|12119.52|12119.52|12119.23|12119.23|12119.52|12119.52|12119.23|12119.23|0
1620819370000|2021-05-12 11:36:10|12118.35|12118.35|12118.35|12118.35|12118.35|12118.35|12118.35|12118.35|0
1620819400000|2021-05-12 11:36:40|12118.19|12118.19|12118.19|12118.19|12118.19|12118.19|12118.19|12118.19|0
1620819410000|2021-05-12 11:36:50|12118.02|12118.02|12118.02|12118.02|12118.02|12118.02|12118.02|12118.02|0
1620819430000|2021-05-12 11:37:10|12118.25|12118.25|12119.89|12119.89|12119.89|12119.89|12118.25|12118.25|0
1620819440000|2021-05-12 11:37:20|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|0
1620819470000|2021-05-12 11:37:50|12121.82|12121.82|12121.99|12121.99|12122.01|12122.01|12121.54|12121.54|0
1620819490000|2021-05-12 11:38:10|12121.8|12121.8|12121.8|12121.8|12121.99|12121.99|12121.61|12121.61|0
1620819520000|2021-05-12 11:38:40|12122.11|12122.11|12122.11|12122.11|12122.11|12122.11|12122.11|12122.11|0
1620819550000|2021-05-12 11:39:10|12122.91|12122.91|12123.21|12123.21|12123.21|12123.21|12122.91|12122.91|0
1620819560000|2021-05-12 11:39:20|12123.02|12123.02|12122.08|12122.08|12123.02|12123.02|12122.08|12122.08|0
1620819570000|2021-05-12 11:39:30|12122.21|12122.21|12121.74|12121.74|12122.21|12122.21|12121.74|12121.74|0
1620819590000|2021-05-12 11:39:50|12121.56|12121.56|12121.56|12121.56|12121.56|12121.56|12121.56|12121.56|0
1620819600000|2021-05-12 11:40:00|12121.93|12121.93|12122.72|12122.72|12122.72|12122.72|12121.93|12121.93|0
1620819620000|2021-05-12 11:40:20|12123.16|12123.16|12123.97|12123.97|12123.97|12123.97|12123.16|12123.16|0
1620819650000|2021-05-12 11:40:50|12123.16|12123.16|12123.16|12123.16|12123.16|12123.16|12123.16|12123.16|0
1620819660000|2021-05-12 11:41:00|12123.4|12123.4|12123.84|12123.84|12123.84|12123.84|12123.4|12123.4|0
1620819670000|2021-05-12 11:41:10|12124.64|12124.64|12124.64|12124.64|12124.64|12124.64|12124.64|12124.64|0
1620819680000|2021-05-12 11:41:20|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|0
1620819700000|2021-05-12 11:41:40|12125.6|12125.6|12125.36|12125.36|12125.6|12125.6|12125.36|12125.36|0
1620819720000|2021-05-12 11:42:00|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|0
1620819730000|2021-05-12 11:42:10|12126.8|12126.8|12127.22|12127.22|12127.22|12127.22|12126.62|12126.62|0
1620819740000|2021-05-12 11:42:20|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|0
1620819750000|2021-05-12 11:42:30|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|0
1620819760000|2021-05-12 11:42:40|12128.56|12128.56|12127.85|12127.85|12128.56|12128.56|12127.85|12127.85|0
1620819780000|2021-05-12 11:43:00|12127.53|12127.53|12127.53|12127.53|12127.53|12127.53|12127.53|12127.53|0
1620819810000|2021-05-12 11:43:30|12127.39|12127.39|12125.79|12125.79|12127.56|12127.56|12125.79|12125.79|0
1620819820000|2021-05-12 11:43:40|12125.69|12125.69|12126.36|12126.36|12126.36|12126.36|12125.6|12125.6|0
1620819830000|2021-05-12 11:43:50|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|0
1620819840000|2021-05-12 11:44:00|12126.8|12126.8|12126.8|12126.8|12126.8|12126.8|12126.8|12126.8|0
1620819850000|2021-05-12 11:44:10|12126.16|12126.16|12125.94|12125.94|12126.16|12126.16|12125.94|12125.94|0
1620819860000|2021-05-12 11:44:20|12126.74|12126.74|12127.11|12127.11|12127.11|12127.11|12126.74|12126.74|0
1620819870000|2021-05-12 11:44:30|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|0
1620819890000|2021-05-12 11:44:50|12125.97|12125.97|12125.58|12125.58|12125.97|12125.97|12125.58|12125.58|0
1620819900000|2021-05-12 11:45:00|12125.36|12125.36|12125.12|12125.12|12125.56|12125.56|12125.12|12125.12|0
1620819920000|2021-05-12 11:45:20|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|0
1620819930000|2021-05-12 11:45:30|12125.93|12125.93|12125.32|12125.32|12125.93|12125.93|12125.13|12125.13|0
1620819940000|2021-05-12 11:45:40|12124.95|12124.95|12125.19|12125.19|12125.92|12125.92|12124.59|12124.59|0
1620819950000|2021-05-12 11:45:50|12125.55|12125.55|12125.19|12125.19|12125.55|12125.55|12125.19|12125.19|0
1620819960000|2021-05-12 11:46:00|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|0
1620819990000|2021-05-12 11:46:30|12125.16|12125.16|12125.16|12125.16|12125.16|12125.16|12125.16|12125.16|0
1620820000000|2021-05-12 11:46:40|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|0
1620820010000|2021-05-12 11:46:50|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|0
1620820020000|2021-05-12 11:47:00|12127.83|12127.83|12127.71|12127.71|12127.83|12127.83|12127.71|12127.71|0
1620820030000|2021-05-12 11:47:10|12127.49|12127.49|12127.64|12127.64|12127.64|12127.64|12127.49|12127.49|0
1620820050000|2021-05-12 11:47:30|12127.28|12127.28|12127.43|12127.43|12127.43|12127.43|12127.28|12127.28|0
1620820070000|2021-05-12 11:47:50|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|0
1620820090000|2021-05-12 11:48:10|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|0
1620820100000|2021-05-12 11:48:20|12129.05|12129.05|12129.05|12129.05|12129.05|12129.05|12129.05|12129.05|0
1620820150000|2021-05-12 11:49:10|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|0
1620820160000|2021-05-12 11:49:20|12127.88|12127.88|12127.42|12127.42|12128.06|12128.06|12127.42|12127.42|0
1620820170000|2021-05-12 11:49:30|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|0
1620820180000|2021-05-12 11:49:40|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|0
1620820210000|2021-05-12 11:50:10|12128.89|12128.89|12129.19|12129.19|12129.19|12129.19|12128.89|12128.89|0
1620820230000|2021-05-12 11:50:30|12127.59|12127.59|12126.54|12126.54|12127.59|12127.59|12126.54|12126.54|0
1620820240000|2021-05-12 11:50:40|12126.41|12126.41|12126.09|12126.09|12126.56|12126.56|12126.09|12126.09|0
1620820250000|2021-05-12 11:50:50|12125.96|12125.96|12125.81|12125.81|12126.11|12126.11|12125.81|12125.81|0
1620820260000|2021-05-12 11:51:00|12125.65|12125.65|12126.35|12126.35|12126.35|12126.35|12125.46|12125.46|0
1620820270000|2021-05-12 11:51:10|12125.98|12125.98|12126.07|12126.07|12126.07|12126.07|12125.62|12125.62|0
1620820280000|2021-05-12 11:51:20|12125.75|12125.75|12125.18|12125.18|12126.2|12126.2|12125.18|12125.18|0
1620820290000|2021-05-12 11:51:30|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|0
1620820300000|2021-05-12 11:51:40|12125.88|12125.88|12125.88|12125.88|12125.88|12125.88|12125.88|12125.88|0
1620820310000|2021-05-12 11:51:50|12125.73|12125.73|12126.2|12126.2|12126.2|12126.2|12125.73|12125.73|0
1620820320000|2021-05-12 11:52:00|12126.05|12126.05|12126.21|12126.21|12126.21|12126.21|12125.91|12125.91|0
1620820360000|2021-05-12 11:52:40|12126.57|12126.57|12124.6|12124.6|12126.57|12126.57|12124.6|12124.6|0
1620820370000|2021-05-12 11:52:50|12125.05|12125.05|12124.78|12124.78|12125.2|12125.2|12124.78|12124.78|0
1620820380000|2021-05-12 11:53:00|12124.63|12124.63|12124.33|12124.33|12124.78|12124.78|12124.33|12124.33|0
1620820390000|2021-05-12 11:53:10|12123.97|12123.97|12123.8|12123.8|12123.97|12123.97|12123.8|12123.8|0
1620820400000|2021-05-12 11:53:20|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|0
1620820410000|2021-05-12 11:53:30|12123.2|12123.2|12123.2|12123.2|12123.2|12123.2|12123.2|12123.2|0
1620820420000|2021-05-12 11:53:40|12123.29|12123.29|12123.37|12123.37|12123.37|12123.37|12123.29|12123.29|0
1620820430000|2021-05-12 11:53:50|12123.82|12123.82|12123.72|12123.72|12123.82|12123.82|12123.35|12123.35|0
1620820450000|2021-05-12 11:54:10|12123.27|12123.27|12120.29|12120.29|12123.27|12123.27|12120.29|12120.29|0
1620820460000|2021-05-12 11:54:20|12120.06|12120.06|12119.91|12119.91|12120.06|12120.06|12119.91|12119.91|0
1620820470000|2021-05-12 11:54:30|12119.14|12119.14|12119.13|12119.13|12119.14|12119.14|12119.02|12119.02|0
1620820480000|2021-05-12 11:54:40|12119.28|12119.28|12120.05|12120.05|12120.05|12120.05|12119.28|12119.28|0
1620820490000|2021-05-12 11:54:50|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|0
1620820500000|2021-05-12 11:55:00|12119.72|12119.72|12119.88|12119.88|12119.88|12119.88|12119.72|12119.72|0
1620820510000|2021-05-12 11:55:10|12120.06|12120.06|12120|12120|12120.06|12120.06|12119.73|12119.73|0
1620820520000|2021-05-12 11:55:20|12119.27|12119.27|12118.46|12118.46|12119.27|12119.27|12118.46|12118.46|0
1620820580000|2021-05-12 11:56:20|12118.09|12118.09|12117.29|12117.29|12118.09|12118.09|12117.29|12117.29|0
1620820610000|2021-05-12 11:56:50|12117.65|12117.65|12117.79|12117.79|12117.79|12117.79|12117.65|12117.65|0
1620820630000|2021-05-12 11:57:10|12117.7|12117.7|12118.02|12118.02|12118.02|12118.02|12117.7|12117.7|0
1620820670000|2021-05-12 11:57:50|12118.46|12118.46|12117.58|12117.58|12118.46|12118.46|12117.58|12117.58|0
1620820680000|2021-05-12 11:58:00|12117.39|12117.39|12117.39|12117.39|12117.39|12117.39|12117.39|12117.39|0
1620820700000|2021-05-12 11:58:20|12117.21|12117.21|12117.07|12117.07|12117.21|12117.21|12116.9|12116.9|0
1620820710000|2021-05-12 11:58:30|12116.43|12116.43|12116.79|12116.79|12116.79|12116.79|12116.43|12116.43|0
1620820730000|2021-05-12 11:58:50|12112.2|12112.2|12110.76|12110.76|12112.2|12112.2|12110.76|12110.76|0
1620820740000|2021-05-12 11:59:00|12110.9|12110.9|12110.66|12110.66|12110.9|12110.9|12110.66|12110.66|0
1620820770000|2021-05-12 11:59:30|12109.86|12109.86|12109.41|12109.41|12109.86|12109.86|12109.41|12109.41|0
1620820780000|2021-05-12 11:59:40|12109.72|12109.72|12109.57|12109.57|12109.72|12109.72|12109.57|12109.57|0
1620820790000|2021-05-12 11:59:50|12109.64|12109.64|12109.63|12109.63|12110.26|12110.26|12109.46|12109.46|0
1620820800000|2021-05-12 12:00:00|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|0
1620820820000|2021-05-12 12:00:20|12110.31|12110.31|12110.87|12110.87|12110.87|12110.87|12110.31|12110.31|0
1620820830000|2021-05-12 12:00:30|12111.23|12111.23|12111.23|12111.23|12111.23|12111.23|12111.23|12111.23|0
1620820840000|2021-05-12 12:00:40|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|0
1620820850000|2021-05-12 12:00:50|12111.2|12111.2|12112.51|12112.51|12112.96|12112.96|12111.2|12111.2|0
1620820870000|2021-05-12 12:01:10|12112.44|12112.44|12112.51|12112.51|12112.51|12112.51|12112.44|12112.44|0
1620820880000|2021-05-12 12:01:20|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|0
1620820890000|2021-05-12 12:01:30|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|0
1620820900000|2021-05-12 12:01:40|12112.75|12112.75|12113.51|12113.51|12113.51|12113.51|12112.75|12112.75|0
1620820910000|2021-05-12 12:01:50|12113.39|12113.39|12113.4|12113.4|12113.71|12113.71|12113.39|12113.39|0
1620820920000|2021-05-12 12:02:00|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|0
1620820950000|2021-05-12 12:02:30|12113.98|12113.98|12113.82|12113.82|12113.98|12113.98|12113.82|12113.82|0
1620821010000|2021-05-12 12:03:30|12111.32|12111.32|12111.58|12111.58|12111.58|12111.58|12111.32|12111.32|0
1620821050000|2021-05-12 12:04:10|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|0
1620821060000|2021-05-12 12:04:20|12111.12|12111.12|12111.12|12111.12|12111.12|12111.12|12111.12|12111.12|0
1620821080000|2021-05-12 12:04:40|12110.95|12110.95|12111.32|12111.32|12111.32|12111.32|12110.95|12110.95|0
1620821090000|2021-05-12 12:04:50|12111.79|12111.79|12111.79|12111.79|12111.79|12111.79|12111.79|12111.79|0
1620821100000|2021-05-12 12:05:00|12112.59|12112.59|12113.74|12113.74|12113.74|12113.74|12112.59|12112.59|0
1620821110000|2021-05-12 12:05:10|12114.11|12114.11|12113.94|12113.94|12114.11|12114.11|12113.75|12113.75|0
1620821120000|2021-05-12 12:05:20|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|0
1620821130000|2021-05-12 12:05:30|12113.82|12113.82|12112.17|12112.17|12113.94|12113.94|12111.73|12111.73|0
1620821140000|2021-05-12 12:05:40|12112.49|12112.49|12112.49|12112.49|12112.49|12112.49|12112.49|12112.49|0
1620821150000|2021-05-12 12:05:50|12114.09|12114.09|12113.97|12113.97|12114.09|12114.09|12113.97|12113.97|0
1620821160000|2021-05-12 12:06:00|12111.93|12111.93|12111.65|12111.65|12112.12|12112.12|12111.65|12111.65|0
1620821170000|2021-05-12 12:06:10|12111.97|12111.97|12111.58|12111.58|12111.97|12111.97|12111.58|12111.58|0
1620821180000|2021-05-12 12:06:20|12111.65|12111.65|12111.31|12111.31|12111.65|12111.65|12111.31|12111.31|0
1620821190000|2021-05-12 12:06:30|12111.47|12111.47|12111.35|12111.35|12111.47|12111.47|12111.35|12111.35|0
1620821210000|2021-05-12 12:06:50|12110.9|12110.9|12110.7|12110.7|12110.93|12110.93|12110.7|12110.7|0
1620821230000|2021-05-12 12:07:10|12109.11|12109.11|12109.1|12109.1|12109.22|12109.22|12108.66|12108.66|0
1620821240000|2021-05-12 12:07:20|12108.83|12108.83|12108.39|12108.39|12108.83|12108.83|12108.39|12108.39|0
1620821250000|2021-05-12 12:07:30|12108.32|12108.32|12108.08|12108.08|12108.32|12108.32|12108.08|12108.08|0
1620821260000|2021-05-12 12:07:40|12107.08|12107.08|12107.43|12107.43|12107.88|12107.88|12107.08|12107.08|0
1620821280000|2021-05-12 12:08:00|12107.79|12107.79|12108.14|12108.14|12108.14|12108.14|12107.43|12107.43|0
1620821290000|2021-05-12 12:08:10|12107.79|12107.79|12108.31|12108.31|12108.31|12108.31|12107.79|12107.79|0
1620821300000|2021-05-12 12:08:20|12108.61|12108.61|12109.25|12109.25|12109.25|12109.25|12108.61|12108.61|0
1620821320000|2021-05-12 12:08:40|12108.81|12108.81|12108.81|12108.81|12108.81|12108.81|12108.81|12108.81|0
1620821330000|2021-05-12 12:08:50|12109.05|12109.05|12106.66|12106.66|12109.05|12109.05|12106.33|12106.33|0
1620821340000|2021-05-12 12:09:00|12106.34|12106.34|12106.48|12106.48|12106.48|12106.48|12106.34|12106.34|0
1620821350000|2021-05-12 12:09:10|12106.36|12106.36|12105.86|12105.86|12106.36|12106.36|12105.44|12105.44|0
1620821370000|2021-05-12 12:09:30|12105.5|12105.5|12105.5|12105.5|12105.5|12105.5|12105.5|12105.5|0
1620821390000|2021-05-12 12:09:50|12105.64|12105.64|12105.64|12105.64|12105.64|12105.64|12105.64|12105.64|0
1620821400000|2021-05-12 12:10:00|12106.08|12106.08|12106.67|12106.67|12106.86|12106.86|12106.08|12106.08|0
1620821410000|2021-05-12 12:10:10|12107.69|12107.69|12107.57|12107.57|12107.69|12107.69|12107.57|12107.57|0
1620821440000|2021-05-12 12:10:40|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|0
1620821460000|2021-05-12 12:11:00|12107.72|12107.72|12109.28|12109.28|12109.28|12109.28|12107.36|12107.36|0
1620821470000|2021-05-12 12:11:10|12109.04|12109.04|12108.81|12108.81|12109.04|12109.04|12108.81|12108.81|0
1620821480000|2021-05-12 12:11:20|12109.28|12109.28|12109.64|12109.64|12109.64|12109.64|12109.28|12109.28|0
1620821490000|2021-05-12 12:11:30|12112.05|12112.05|12112.93|12112.93|12112.93|12112.93|12112.05|12112.05|0
1620821500000|2021-05-12 12:11:40|12113.82|12113.82|12114.5|12114.5|12114.5|12114.5|12113.82|12113.82|0
1620821510000|2021-05-12 12:11:50|12114.94|12114.94|12115.62|12115.62|12115.62|12115.62|12114.94|12114.94|0
1620821520000|2021-05-12 12:12:00|12116.05|12116.05|12116.2|12116.2|12116.2|12116.2|12116.05|12116.05|0
1620821540000|2021-05-12 12:12:20|12116.27|12116.27|12116.27|12116.27|12116.27|12116.27|12116.27|12116.27|0
1620821560000|2021-05-12 12:12:40|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|0
1620821610000|2021-05-12 12:13:30|12116.87|12116.87|12116.43|12116.43|12116.87|12116.87|12116.43|12116.43|0
1620821620000|2021-05-12 12:13:40|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|0
1620821630000|2021-05-12 12:13:50|12116.19|12116.19|12116.02|12116.02|12116.19|12116.19|12116.02|12116.02|0
1620821650000|2021-05-12 12:14:10|12116.47|12116.47|12116.47|12116.47|12116.47|12116.47|12116.47|12116.47|0
1620821660000|2021-05-12 12:14:20|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|0
1620821680000|2021-05-12 12:14:40|12116.46|12116.46|12117.53|12117.53|12117.53|12117.53|12116.46|12116.46|0
1620821690000|2021-05-12 12:14:50|12117.45|12117.45|12118.25|12118.25|12118.25|12118.25|12117.45|12117.45|0
1620821700000|2021-05-12 12:15:00|12118.44|12118.44|12118.54|12118.54|12118.54|12118.54|12118.25|12118.25|0
1620821710000|2021-05-12 12:15:10|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|0
1620821720000|2021-05-12 12:15:20|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|0
1620821730000|2021-05-12 12:15:30|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|0
1620821740000|2021-05-12 12:15:40|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|0
1620821760000|2021-05-12 12:16:00|12118.98|12118.98|12118.82|12118.82|12119.14|12119.14|12118.82|12118.82|0
1620821770000|2021-05-12 12:16:10|12119.05|12119.05|12119.52|12119.52|12119.52|12119.52|12119.05|12119.05|0
1620821780000|2021-05-12 12:16:20|12119.67|12119.67|12119.67|12119.67|12119.67|12119.67|12119.67|12119.67|0
1620821790000|2021-05-12 12:16:30|12119.94|12119.94|12120.3|12120.3|12120.3|12120.3|12119.94|12119.94|0
1620821800000|2021-05-12 12:16:40|12120.41|12120.41|12120.3|12120.3|12120.41|12120.41|12120.3|12120.3|0
1620821820000|2021-05-12 12:17:00|12120.39|12120.39|12120.39|12120.39|12120.39|12120.39|12120.39|12120.39|0
1620821840000|2021-05-12 12:17:20|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|0
1620821850000|2021-05-12 12:17:30|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|0
1620821860000|2021-05-12 12:17:40|12120.36|12120.36|12120.36|12120.36|12120.36|12120.36|12120.36|12120.36|0
1620821870000|2021-05-12 12:17:50|12121.16|12121.16|12121.16|12121.16|12121.16|12121.16|12121.16|12121.16|0
1620821880000|2021-05-12 12:18:00|12121.6|12121.6|12122.06|12122.06|12122.06|12122.06|12121.6|12121.6|0
1620821890000|2021-05-12 12:18:10|12121.74|12121.74|12119.52|12119.52|12121.74|12121.74|12119.52|12119.52|0
1620821910000|2021-05-12 12:18:30|12119.16|12119.16|12119.16|12119.16|12119.16|12119.16|12119.16|12119.16|0
1620821920000|2021-05-12 12:18:40|12119.39|12119.39|12119.03|12119.03|12119.39|12119.39|12119.03|12119.03|0
1620821940000|2021-05-12 12:19:00|12117.43|12117.43|12117.04|12117.04|12117.43|12117.43|12117.04|12117.04|0
1620821950000|2021-05-12 12:19:10|12116.8|12116.8|12116.54|12116.54|12116.8|12116.8|12116.54|12116.54|0
1620821960000|2021-05-12 12:19:20|12115.65|12115.65|12115.78|12115.78|12115.78|12115.78|12115.65|12115.65|0
1620821970000|2021-05-12 12:19:30|12115.68|12115.68|12115.03|12115.03|12115.68|12115.68|12115.03|12115.03|0
1620821980000|2021-05-12 12:19:40|12114.52|12114.52|12113.66|12113.66|12114.52|12114.52|12113.66|12113.66|0
1620822000000|2021-05-12 12:20:00|12113.3|12113.3|12113.13|12113.13|12113.3|12113.3|12113.13|12113.13|0
1620822010000|2021-05-12 12:20:10|12112.43|12112.43|12113.19|12113.19|12113.19|12113.19|12112.2|12112.2|0
1620822020000|2021-05-12 12:20:20|12113.34|12113.34|12113.51|12113.51|12113.77|12113.77|12113.34|12113.34|0
1620822030000|2021-05-12 12:20:30|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|0
1620822040000|2021-05-12 12:20:40|12113.1|12113.1|12113.22|12113.22|12113.22|12113.22|12113.1|12113.1|0
1620822050000|2021-05-12 12:20:50|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|0
1620822060000|2021-05-12 12:21:00|12113.61|12113.61|12113.8|12113.8|12113.8|12113.8|12113.61|12113.61|0
1620822070000|2021-05-12 12:21:10|12114|12114|12114|12114|12114|12114|12114|12114|0
1620822080000|2021-05-12 12:21:20|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|0
1620822090000|2021-05-12 12:21:30|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|0
1620822100000|2021-05-12 12:21:40|12113.27|12113.27|12113.27|12113.27|12113.27|12113.27|12113.27|12113.27|0
1620822110000|2021-05-12 12:21:50|12112.77|12112.77|12112.87|12112.87|12113.27|12113.27|12112.77|12112.77|0
1620822120000|2021-05-12 12:22:00|12113.11|12113.11|12113.11|12113.11|12113.11|12113.11|12113.11|12113.11|0
1620822140000|2021-05-12 12:22:20|12112.74|12112.74|12112.55|12112.55|12112.74|12112.74|12112.38|12112.38|0
1620822170000|2021-05-12 12:22:50|12113.35|12113.35|12113.35|12113.35|12113.35|12113.35|12113.35|12113.35|0
1620822180000|2021-05-12 12:23:00|12113.52|12113.52|12113.68|12113.68|12113.68|12113.68|12113.52|12113.52|0
1620822200000|2021-05-12 12:23:20|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|0
1620822220000|2021-05-12 12:23:40|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|0
1620822230000|2021-05-12 12:23:50|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|0
1620822240000|2021-05-12 12:24:00|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|0
1620822250000|2021-05-12 12:24:10|12112.53|12112.53|12111.4|12111.4|12112.53|12112.53|12111.4|12111.4|0
1620822260000|2021-05-12 12:24:20|12111.52|12111.52|12111.52|12111.52|12111.68|12111.68|12111.23|12111.23|0
1620822270000|2021-05-12 12:24:30|12111.33|12111.33|12111.83|12111.83|12111.83|12111.83|12111.33|12111.33|0
1620822280000|2021-05-12 12:24:40|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|0
1620822290000|2021-05-12 12:24:50|12111.36|12111.36|12111.62|12111.62|12111.62|12111.62|12111.18|12111.18|0
1620822300000|2021-05-12 12:25:00|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|0
1620822310000|2021-05-12 12:25:10|12111.91|12111.91|12112.97|12112.97|12112.97|12112.97|12111.91|12111.91|0
1620822320000|2021-05-12 12:25:20|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|0
1620822330000|2021-05-12 12:25:30|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|0
1620822340000|2021-05-12 12:25:40|12113.12|12113.12|12113.12|12113.12|12113.12|12113.12|12113.12|12113.12|0
1620822350000|2021-05-12 12:25:50|12113.35|12113.35|12113.35|12113.35|12113.35|12113.35|12113.35|12113.35|0
1620822360000|2021-05-12 12:26:00|12113.79|12113.79|12114.01|12114.01|12114.01|12114.01|12113.79|12113.79|0
1620822370000|2021-05-12 12:26:10|12113.57|12113.57|12113.66|12113.66|12113.93|12113.93|12113.57|12113.57|0
1620822380000|2021-05-12 12:26:20|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|0
1620822390000|2021-05-12 12:26:30|12113.83|12113.83|12114.15|12114.15|12114.15|12114.15|12113.83|12113.83|0
1620822400000|2021-05-12 12:26:40|12113.85|12113.85|12113.9|12113.9|12113.9|12113.9|12113.71|12113.71|0
1620822410000|2021-05-12 12:26:50|12113.28|12113.28|12113.59|12113.59|12113.59|12113.59|12113.28|12113.28|0
1620822430000|2021-05-12 12:27:10|12113.9|12113.9|12114.21|12114.21|12114.21|12114.21|12113.9|12113.9|0
1620822460000|2021-05-12 12:27:40|12114.94|12114.94|12114.94|12114.94|12114.94|12114.94|12114.57|12114.57|0
1620822470000|2021-05-12 12:27:50|12114.47|12114.47|12114.43|12114.43|12114.47|12114.47|12114.23|12114.23|0
1620822480000|2021-05-12 12:28:00|12114.24|12114.24|12114.54|12114.54|12114.54|12114.54|12114.24|12114.24|0
1620822490000|2021-05-12 12:28:10|12114.99|12114.99|12114.54|12114.54|12114.99|12114.99|12114.54|12114.54|0
1620822500000|2021-05-12 12:28:20|12114.76|12114.76|12114.54|12114.54|12115.43|12115.43|12114.54|12114.54|0
1620822510000|2021-05-12 12:28:30|12114.35|12114.35|12114.35|12114.35|12114.35|12114.35|12114.35|12114.35|0
1620822550000|2021-05-12 12:29:10|12114.46|12114.46|12114.37|12114.37|12114.46|12114.46|12114.37|12114.37|0
1620822560000|2021-05-12 12:29:20|12114.56|12114.56|12114.36|12114.36|12114.56|12114.56|12114.01|12114.01|0
1620822570000|2021-05-12 12:29:30|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|0
1620822580000|2021-05-12 12:29:40|12114.11|12114.11|12113.12|12113.12|12114.11|12114.11|12113.12|12113.12|0
1620822600000|2021-05-12 12:30:00|12111.84|12111.84|12105.95|12105.95|12113.35|12113.35|12100.71|12100.71|0
1620822610000|2021-05-12 12:30:10|12103.54|12103.54|12087.36|12087.36|12103.54|12103.54|12083.98|12083.98|0
1620822620000|2021-05-12 12:30:20|12088.11|12088.11|12085.59|12085.59|12088.89|12088.89|12085.59|12085.59|0
1620822630000|2021-05-12 12:30:30|12084.84|12084.84|12075.67|12075.67|12084.84|12084.84|12075.67|12075.67|0
1620822640000|2021-05-12 12:30:40|12075.5|12075.5|12063.44|12063.44|12075.5|12075.5|12063.44|12063.44|0
1620822650000|2021-05-12 12:30:50|12063.81|12063.81|12064.41|12064.41|12066.66|12066.66|12063.81|12063.81|0
1620822660000|2021-05-12 12:31:00|12065.36|12065.36|12063.64|12063.64|12065.51|12065.51|12061.56|12061.56|0
1620822670000|2021-05-12 12:31:10|12063.83|12063.83|12075.9|12075.9|12076.9|12076.9|12063.83|12063.83|0
1620822680000|2021-05-12 12:31:20|12076.2|12076.2|12076.32|12076.32|12076.32|12076.32|12075.88|12075.88|0
1620822690000|2021-05-12 12:31:30|12075.99|12075.99|12075.83|12075.83|12078.15|12078.15|12075.7|12075.7|0
1620822700000|2021-05-12 12:31:40|12076.2|12076.2|12076.76|12076.76|12076.76|12076.76|12076.2|12076.2|0
1620822710000|2021-05-12 12:31:50|12074.47|12074.47|12073.86|12073.86|12074.47|12074.47|12073.41|12073.41|0
1620822720000|2021-05-12 12:32:00|12073.41|12073.41|12073.97|12073.97|12073.97|12073.97|12073.27|12073.27|0
1620822730000|2021-05-12 12:32:10|12073.59|12073.59|12073.95|12073.95|12074.65|12074.65|12073.45|12073.45|0
1620822740000|2021-05-12 12:32:20|12073.73|12073.73|12073.77|12073.77|12073.95|12073.95|12073.73|12073.73|0
1620822750000|2021-05-12 12:32:30|12074.64|12074.64|12074.76|12074.76|12074.76|12074.76|12074.21|12074.21|0
1620822760000|2021-05-12 12:32:40|12076.37|12076.37|12080.81|12080.81|12080.81|12080.81|12076.37|12076.37|0
1620822770000|2021-05-12 12:32:50|12080.87|12080.87|12082.33|12082.33|12082.33|12082.33|12080.62|12080.62|0
1620822780000|2021-05-12 12:33:00|12082.64|12082.64|12082.88|12082.88|12082.88|12082.88|12082.64|12082.64|0
1620822790000|2021-05-12 12:33:10|12082.08|12082.08|12083.22|12083.22|12083.22|12083.22|12082.08|12082.08|0
1620822800000|2021-05-12 12:33:20|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|0
1620822810000|2021-05-12 12:33:30|12084.31|12084.31|12082.53|12082.53|12084.31|12084.31|12082.3|12082.3|0
1620822820000|2021-05-12 12:33:40|12082.6|12082.6|12080.55|12080.55|12082.6|12082.6|12080.55|12080.55|0
1620822830000|2021-05-12 12:33:50|12080.79|12080.79|12071.69|12071.69|12080.79|12080.79|12071.69|12071.69|0
1620822840000|2021-05-12 12:34:00|12071.89|12071.89|12071.76|12071.76|12072.57|12072.57|12071.76|12071.76|0
1620822850000|2021-05-12 12:34:10|12071.62|12071.62|12071.76|12071.76|12071.76|12071.76|12071.62|12071.62|0
1620822860000|2021-05-12 12:34:20|12072.4|12072.4|12073.4|12073.4|12073.4|12073.4|12072.4|12072.4|0
1620822870000|2021-05-12 12:34:30|12074.8|12074.8|12079.31|12079.31|12079.54|12079.54|12074.8|12074.8|0
1620822880000|2021-05-12 12:34:40|12079.15|12079.15|12080.18|12080.18|12080.48|12080.48|12079.15|12079.15|0
1620822890000|2021-05-12 12:34:50|12080.33|12080.33|12082.84|12082.84|12082.84|12082.84|12080.33|12080.33|0
1620822900000|2021-05-12 12:35:00|12082.99|12082.99|12084.65|12084.65|12084.65|12084.65|12082.99|12082.99|0
1620822910000|2021-05-12 12:35:10|12085.11|12085.11|12085.11|12085.11|12085.11|12085.11|12085.11|12085.11|0
1620822920000|2021-05-12 12:35:20|12085.28|12085.28|12088.74|12088.74|12088.74|12088.74|12085.28|12085.28|0
1620822930000|2021-05-12 12:35:30|12089.06|12089.06|12090.41|12090.41|12090.41|12090.41|12089.06|12089.06|0
1620822940000|2021-05-12 12:35:40|12091.29|12091.29|12091.24|12091.24|12091.29|12091.29|12091.1|12091.1|0
1620822950000|2021-05-12 12:35:50|12092.32|12092.32|12092.7|12092.7|12092.7|12092.7|12092.08|12092.08|0
1620822960000|2021-05-12 12:36:00|12092.39|12092.39|12092.24|12092.24|12092.39|12092.39|12092.24|12092.24|0
1620822970000|2021-05-12 12:36:10|12092.08|12092.08|12092.42|12092.42|12092.42|12092.42|12092.08|12092.08|0
1620822980000|2021-05-12 12:36:20|12093.66|12093.66|12093.81|12093.81|12093.81|12093.81|12093.66|12093.66|0
1620822990000|2021-05-12 12:36:30|12094.08|12094.08|12099.63|12099.63|12099.63|12099.63|12094.08|12094.08|0
1620823000000|2021-05-12 12:36:40|12100.26|12100.26|12101.6|12101.6|12101.6|12101.6|12100.26|12100.26|0
1620823010000|2021-05-12 12:36:50|12101.99|12101.99|12105.79|12105.79|12105.79|12105.79|12101.89|12101.89|0
1620823020000|2021-05-12 12:37:00|12105.94|12105.94|12108.1|12108.1|12108.67|12108.67|12105.84|12105.84|0
1620823030000|2021-05-12 12:37:10|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|0
1620823040000|2021-05-12 12:37:20|12107.71|12107.71|12106.95|12106.95|12107.71|12107.71|12106.95|12106.95|0
1620823050000|2021-05-12 12:37:30|12107.39|12107.39|12106.93|12106.93|12107.39|12107.39|12106.93|12106.93|0
1620823060000|2021-05-12 12:37:40|12106.78|12106.78|12106.91|12106.91|12106.91|12106.91|12106.78|12106.78|0
1620823070000|2021-05-12 12:37:50|12105.15|12105.15|12103.94|12103.94|12105.15|12105.15|12103.5|12103.5|0
1620823080000|2021-05-12 12:38:00|12104.09|12104.09|12104.4|12104.4|12104.4|12104.4|12104.09|12104.09|0
1620823090000|2021-05-12 12:38:10|12105.2|12105.2|12105.28|12105.28|12105.28|12105.28|12105.2|12105.2|0
1620823100000|2021-05-12 12:38:20|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|0
1620823110000|2021-05-12 12:38:30|12105.49|12105.49|12105.63|12105.63|12105.63|12105.63|12105.25|12105.25|0
1620823120000|2021-05-12 12:38:40|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|0
1620823130000|2021-05-12 12:38:50|12106.33|12106.33|12107.13|12107.13|12107.13|12107.13|12106.33|12106.33|0
1620823140000|2021-05-12 12:39:00|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|0
1620823150000|2021-05-12 12:39:10|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|0
1620823160000|2021-05-12 12:39:20|12107.39|12107.39|12107.51|12107.51|12107.51|12107.51|12107.39|12107.39|0
1620823170000|2021-05-12 12:39:30|12107.95|12107.95|12108.33|12108.33|12108.33|12108.33|12107.95|12107.95|0
1620823180000|2021-05-12 12:39:40|12108.14|12108.14|12108.77|12108.77|12108.77|12108.77|12108.14|12108.14|0
1620823190000|2021-05-12 12:39:50|12108.88|12108.88|12108.23|12108.23|12108.88|12108.88|12108.06|12108.06|0
1620823200000|2021-05-12 12:40:00|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|0
1620823210000|2021-05-12 12:40:10|12107.56|12107.56|12105.03|12105.03|12107.56|12107.56|12105.03|12105.03|0
1620823220000|2021-05-12 12:40:20|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|0
1620823230000|2021-05-12 12:40:30|12104.9|12104.9|12104.9|12104.9|12104.9|12104.9|12104.9|12104.9|0
1620823240000|2021-05-12 12:40:40|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|0
1620823250000|2021-05-12 12:40:50|12104.13|12104.13|12103.27|12103.27|12104.13|12104.13|12103.27|12103.27|0
1620823260000|2021-05-12 12:41:00|12103.03|12103.03|12106.93|12106.93|12107.23|12107.23|12102.97|12102.97|0
1620823270000|2021-05-12 12:41:10|12107.08|12107.08|12107.52|12107.52|12107.52|12107.52|12107.08|12107.08|0
1620823280000|2021-05-12 12:41:20|12107.75|12107.75|12107.75|12107.75|12107.75|12107.75|12107.75|12107.75|0
1620823290000|2021-05-12 12:41:30|12107.53|12107.53|12107.66|12107.66|12107.9|12107.9|12107.53|12107.53|0
1620823300000|2021-05-12 12:41:40|12108.04|12108.04|12108.04|12108.04|12108.04|12108.04|12108.04|12108.04|0
1620823310000|2021-05-12 12:41:50|12108.51|12108.51|12110.27|12110.27|12110.71|12110.71|12108.51|12108.51|0
1620823320000|2021-05-12 12:42:00|12110.51|12110.51|12111.12|12111.12|12111.12|12111.12|12110.51|12110.51|0
1620823330000|2021-05-12 12:42:10|12111.57|12111.57|12111.33|12111.33|12111.57|12111.57|12111.33|12111.33|0
1620823350000|2021-05-12 12:42:30|12111.48|12111.48|12112.95|12112.95|12112.95|12112.95|12111.48|12111.48|0
1620823360000|2021-05-12 12:42:40|12113.39|12113.39|12116.79|12116.79|12116.79|12116.79|12113.39|12113.39|0
1620823370000|2021-05-12 12:42:50|12117.22|12117.22|12117.22|12117.22|12117.22|12117.22|12117.22|12117.22|0
1620823380000|2021-05-12 12:43:00|12116.76|12116.76|12116.28|12116.28|12116.76|12116.76|12116.08|12116.08|0
1620823390000|2021-05-12 12:43:10|12115.55|12115.55|12115.55|12115.55|12115.55|12115.55|12115.55|12115.55|0
1620823400000|2021-05-12 12:43:20|12115.36|12115.36|12115.3|12115.3|12115.49|12115.49|12115.3|12115.3|0
1620823410000|2021-05-12 12:43:30|12115.68|12115.68|12116.11|12116.11|12116.11|12116.11|12115.68|12115.68|0
1620823430000|2021-05-12 12:43:50|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|0
1620823440000|2021-05-12 12:44:00|12117.4|12117.4|12117.78|12117.78|12117.78|12117.78|12117.4|12117.4|0
1620823450000|2021-05-12 12:44:10|12117.66|12117.66|12117.66|12117.66|12117.66|12117.66|12117.66|12117.66|0
1620823470000|2021-05-12 12:44:30|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|0
1620823480000|2021-05-12 12:44:40|12117.59|12117.59|12117.23|12117.23|12117.96|12117.96|12116.87|12116.87|0
1620823490000|2021-05-12 12:44:50|12117.59|12117.59|12120.45|12120.45|12120.45|12120.45|12117.38|12117.38|0
1620823500000|2021-05-12 12:45:00|12120.62|12120.62|12121.51|12121.51|12121.51|12121.51|12120.62|12120.62|0
1620823510000|2021-05-12 12:45:10|12121.66|12121.66|12122.83|12122.83|12122.83|12122.83|12121.66|12121.66|0
1620823520000|2021-05-12 12:45:20|12123.02|12123.02|12122.97|12122.97|12123.02|12123.02|12122.85|12122.85|0
1620823540000|2021-05-12 12:45:40|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|0
1620823550000|2021-05-12 12:45:50|12121.86|12121.86|12120.39|12120.39|12121.86|12121.86|12120.25|12120.25|0
1620823560000|2021-05-12 12:46:00|12120.32|12120.32|12119.88|12119.88|12120.32|12120.32|12119.88|12119.88|0
1620823570000|2021-05-12 12:46:10|12120|12120|12121.14|12121.14|12121.14|12121.14|12120|12120|0
1620823580000|2021-05-12 12:46:20|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|0
1620823590000|2021-05-12 12:46:30|12120.88|12120.88|12120.88|12120.88|12120.88|12120.88|12120.88|12120.88|0
1620823600000|2021-05-12 12:46:40|12121.21|12121.21|12121.1|12121.1|12121.21|12121.21|12121.1|12121.1|0
1620823610000|2021-05-12 12:46:50|12120.91|12120.91|12121.26|12121.26|12121.41|12121.41|12120.91|12120.91|0
1620823620000|2021-05-12 12:47:00|12120.83|12120.83|12120.94|12120.94|12120.94|12120.94|12120.83|12120.83|0
1620823630000|2021-05-12 12:47:10|12121.17|12121.17|12116.78|12116.78|12121.17|12121.17|12116.78|12116.78|0
1620823640000|2021-05-12 12:47:20|12117.16|12117.16|12117.16|12117.16|12117.16|12117.16|12117.16|12117.16|0
1620823650000|2021-05-12 12:47:30|12116.96|12116.96|12117.84|12117.84|12117.84|12117.84|12116.96|12116.96|0
1620823660000|2021-05-12 12:47:40|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|0
1620823670000|2021-05-12 12:47:50|12118.34|12118.34|12117.94|12117.94|12118.34|12118.34|12117.94|12117.94|0
1620823680000|2021-05-12 12:48:00|12118.74|12118.74|12118.96|12118.96|12118.96|12118.96|12118.59|12118.59|0
1620823690000|2021-05-12 12:48:10|12119.4|12119.4|12119.16|12119.16|12119.4|12119.4|12119.16|12119.16|0
1620823700000|2021-05-12 12:48:20|12118.8|12118.8|12118.8|12118.8|12118.8|12118.8|12118.8|12118.8|0
1620823710000|2021-05-12 12:48:30|12118.61|12118.61|12118.41|12118.41|12118.61|12118.61|12118.41|12118.41|0
1620823720000|2021-05-12 12:48:40|12117.61|12117.61|12117.9|12117.9|12117.9|12117.9|12117.61|12117.61|0
1620823730000|2021-05-12 12:48:50|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|0
1620823740000|2021-05-12 12:49:00|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|0
1620823750000|2021-05-12 12:49:10|12117.03|12117.03|12116.91|12116.91|12117.03|12117.03|12116.91|12116.91|0
1620823770000|2021-05-12 12:49:30|12117.1|12117.1|12116.65|12116.65|12117.1|12117.1|12116.65|12116.65|0
1620823780000|2021-05-12 12:49:40|12116.32|12116.32|12116|12116|12116.32|12116.32|12116|12116|0
1620823790000|2021-05-12 12:49:50|12115.85|12115.85|12115.77|12115.77|12115.85|12115.85|12115.47|12115.47|0
1620823800000|2021-05-12 12:50:00|12115.89|12115.89|12116.01|12116.01|12116.01|12116.01|12115.89|12115.89|0
1620823810000|2021-05-12 12:50:10|12115.31|12115.31|12112.9|12112.9|12115.31|12115.31|12112.9|12112.9|0
1620823830000|2021-05-12 12:50:30|12114.02|12114.02|12114.82|12114.82|12114.82|12114.82|12114.02|12114.02|0
1620823840000|2021-05-12 12:50:40|12115.06|12115.06|12115.06|12115.06|12115.06|12115.06|12115.06|12115.06|0
1620823850000|2021-05-12 12:50:50|12114.74|12114.74|12114.74|12114.74|12114.74|12114.74|12114.74|12114.74|0
1620823880000|2021-05-12 12:51:20|12115.06|12115.06|12115.42|12115.42|12115.42|12115.42|12115.06|12115.06|0
1620823890000|2021-05-12 12:51:30|12115.89|12115.89|12118.06|12118.06|12118.06|12118.06|12115.89|12115.89|0
1620823900000|2021-05-12 12:51:40|12118.3|12118.3|12117.94|12117.94|12118.3|12118.3|12117.94|12117.94|0
1620823910000|2021-05-12 12:51:50|12116.14|12116.14|12115.19|12115.19|12116.14|12116.14|12115.19|12115.19|0
1620823920000|2021-05-12 12:52:00|12115.36|12115.36|12115.36|12115.36|12115.36|12115.36|12115.36|12115.36|0
1620823940000|2021-05-12 12:52:20|12115.72|12115.72|12116.01|12116.01|12116.01|12116.01|12115.72|12115.72|0
1620823950000|2021-05-12 12:52:30|12115.82|12115.82|12114.42|12114.42|12115.82|12115.82|12114.42|12114.42|0
1620823960000|2021-05-12 12:52:40|12114.58|12114.58|12115.24|12115.24|12115.24|12115.24|12114.58|12114.58|0
1620823990000|2021-05-12 12:53:10|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|0
1620824000000|2021-05-12 12:53:20|12113.98|12113.98|12112.95|12112.95|12113.98|12113.98|12112.95|12112.95|0
1620824010000|2021-05-12 12:53:30|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|0
1620824020000|2021-05-12 12:53:40|12113.29|12113.29|12114.91|12114.91|12114.91|12114.91|12113.29|12113.29|0
1620824030000|2021-05-12 12:53:50|12115.27|12115.27|12115.63|12115.63|12115.63|12115.63|12115.27|12115.27|0
1620824040000|2021-05-12 12:54:00|12116.07|12116.07|12121.1|12121.1|12121.1|12121.1|12116.07|12116.07|0
1620824060000|2021-05-12 12:54:20|12120.84|12120.84|12120.84|12120.84|12120.84|12120.84|12120.84|12120.84|0
1620824090000|2021-05-12 12:54:50|12120.48|12120.48|12116.96|12116.96|12120.48|12120.48|12116.24|12116.24|0
1620824100000|2021-05-12 12:55:00|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|0
1620824110000|2021-05-12 12:55:10|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|0
1620824120000|2021-05-12 12:55:20|12118.15|12118.15|12118.73|12118.73|12118.73|12118.73|12118.15|12118.15|0
1620824130000|2021-05-12 12:55:30|12119.41|12119.41|12116.96|12116.96|12120.09|12120.09|12116.96|12116.96|0
1620824150000|2021-05-12 12:55:50|12115.69|12115.69|12114.48|12114.48|12115.69|12115.69|12114.48|12114.48|0
1620824160000|2021-05-12 12:56:00|12114.12|12114.12|12111.95|12111.95|12114.12|12114.12|12111.95|12111.95|0
1620824170000|2021-05-12 12:56:10|12112.76|12112.76|12110.11|12110.11|12112.76|12112.76|12110.03|12110.03|0
1620824180000|2021-05-12 12:56:20|12110.2|12110.2|12110.65|12110.65|12110.65|12110.65|12110.2|12110.2|0
1620824190000|2021-05-12 12:56:30|12108.32|12108.32|12105.13|12105.13|12108.32|12108.32|12105.13|12105.13|0
1620824200000|2021-05-12 12:56:40|12104.96|12104.96|12104.97|12104.97|12105.3|12105.3|12104.73|12104.73|0
1620824220000|2021-05-12 12:57:00|12105.67|12105.67|12105.52|12105.52|12105.78|12105.78|12105.43|12105.43|0
1620824230000|2021-05-12 12:57:10|12105.74|12105.74|12105.52|12105.52|12105.74|12105.74|12105.52|12105.52|0
1620824240000|2021-05-12 12:57:20|12105.16|12105.16|12104.97|12104.97|12105.33|12105.33|12104.97|12104.97|0
1620824250000|2021-05-12 12:57:30|12105.77|12105.77|12107.02|12107.02|12107.02|12107.02|12105.77|12105.77|0
1620824260000|2021-05-12 12:57:40|12107.83|12107.83|12109.79|12109.79|12109.79|12109.79|12107.83|12107.83|0
1620824270000|2021-05-12 12:57:50|12109.66|12109.66|12111.09|12111.09|12111.09|12111.09|12109.66|12109.66|0
1620824280000|2021-05-12 12:58:00|12111.59|12111.59|12111.49|12111.49|12111.69|12111.69|12111.49|12111.49|0
1620824290000|2021-05-12 12:58:10|12112.3|12112.3|12114.96|12114.96|12114.96|12114.96|12112.3|12112.3|0
1620824300000|2021-05-12 12:58:20|12116.41|12116.41|12116.73|12116.73|12116.73|12116.73|12116.26|12116.26|0
1620824310000|2021-05-12 12:58:30|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|0
1620824320000|2021-05-12 12:58:40|12116.89|12116.89|12118.03|12118.03|12118.03|12118.03|12116.89|12116.89|0
1620824330000|2021-05-12 12:58:50|12118.22|12118.22|12118.29|12118.29|12118.29|12118.29|12118.22|12118.22|0
1620824340000|2021-05-12 12:59:00|12118.46|12118.46|12118.71|12118.71|12118.71|12118.71|12118.46|12118.46|0
1620824350000|2021-05-12 12:59:10|12118.56|12118.56|12118.75|12118.75|12118.75|12118.75|12118.56|12118.56|0
1620824370000|2021-05-12 12:59:30|12118.97|12118.97|12120.13|12120.13|12120.13|12120.13|12118.97|12118.97|0
1620824380000|2021-05-12 12:59:40|12120.93|12120.93|12120.93|12120.93|12120.93|12120.93|12120.93|12120.93|0
1620824390000|2021-05-12 12:59:50|12121.17|12121.17|12119.93|12119.93|12121.17|12121.17|12119.56|12119.56|0
1620824400000|2021-05-12 13:00:00|12120.13|12120.13|12120.13|12120.13|12120.24|12120.24|12120.13|12120.13|0
1620824410000|2021-05-12 13:00:10|12119.88|12119.88|12120.93|12120.93|12120.93|12120.93|12119.33|12119.33|0
1620824420000|2021-05-12 13:00:20|12120.2|12120.2|12117.75|12117.75|12120.43|12120.43|12117.75|12117.75|0
1620824430000|2021-05-12 13:00:30|12116.94|12116.94|12118.79|12118.79|12118.79|12118.79|12116.94|12116.94|0
1620824440000|2021-05-12 13:00:40|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|0
1620824450000|2021-05-12 13:00:50|12118.16|12118.16|12117.39|12117.39|12118.6|12118.6|12117.06|12117.06|0
1620824460000|2021-05-12 13:01:00|12117.23|12117.23|12118.69|12118.69|12118.69|12118.69|12117.23|12117.23|0
1620824470000|2021-05-12 13:01:10|12118.38|12118.38|12118.31|12118.31|12118.75|12118.75|12118.31|12118.31|0
1620824490000|2021-05-12 13:01:30|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|0
1620824510000|2021-05-12 13:01:50|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|0
1620824520000|2021-05-12 13:02:00|12118.42|12118.42|12118.53|12118.53|12118.53|12118.53|12118.42|12118.42|0
1620824530000|2021-05-12 13:02:10|12119.16|12119.16|12119.16|12119.16|12119.16|12119.16|12119.16|12119.16|0
1620824550000|2021-05-12 13:02:30|12119.04|12119.04|12119.18|12119.18|12119.18|12119.18|12119.04|12119.04|0
1620824570000|2021-05-12 13:02:50|12120.07|12120.07|12120.31|12120.31|12120.31|12120.31|12120.07|12120.07|0
1620824580000|2021-05-12 13:03:00|12121.03|12121.03|12123.58|12123.58|12123.58|12123.58|12121.03|12121.03|0
1620824590000|2021-05-12 13:03:10|12123.88|12123.88|12124.12|12124.12|12124.12|12124.12|12123.88|12123.88|0
1620824600000|2021-05-12 13:03:20|12124.34|12124.34|12124.34|12124.34|12124.34|12124.34|12124.34|12124.34|0
1620824610000|2021-05-12 13:03:30|12124.77|12124.77|12126.98|12126.98|12126.98|12126.98|12124.77|12124.77|0
1620824620000|2021-05-12 13:03:40|12127.42|12127.42|12127.42|12127.42|12127.53|12127.53|12127.42|12127.42|0
1620824630000|2021-05-12 13:03:50|12127.89|12127.89|12130.13|12130.13|12130.13|12130.13|12127.89|12127.89|0
1620824640000|2021-05-12 13:04:00|12129.81|12129.81|12128.58|12128.58|12130|12130|12128.58|12128.58|0
1620824660000|2021-05-12 13:04:20|12128.11|12128.11|12128.93|12128.93|12128.93|12128.93|12128.11|12128.11|0
1620824670000|2021-05-12 13:04:30|12128.74|12128.74|12128.02|12128.02|12128.74|12128.74|12128.02|12128.02|0
1620824700000|2021-05-12 13:05:00|12128.21|12128.21|12127.75|12127.75|12128.21|12128.21|12127.73|12127.73|0
1620824720000|2021-05-12 13:05:20|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|0
1620824730000|2021-05-12 13:05:30|12126.97|12126.97|12126.79|12126.79|12126.97|12126.97|12126.79|12126.79|0
1620824750000|2021-05-12 13:05:50|12127.59|12127.59|12129.86|12129.86|12129.86|12129.86|12127.59|12127.59|0
1620824760000|2021-05-12 13:06:00|12130.33|12130.33|12130.33|12130.33|12130.33|12130.33|12130.33|12130.33|0
1620824770000|2021-05-12 13:06:10|12130.45|12130.45|12130.21|12130.21|12130.57|12130.57|12130.21|12130.21|0
1620824780000|2021-05-12 13:06:20|12130.57|12130.57|12130.54|12130.54|12130.57|12130.57|12130.21|12130.21|0
1620824790000|2021-05-12 13:06:30|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|0
1620824800000|2021-05-12 13:06:40|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|0
1620824810000|2021-05-12 13:06:50|12131.42|12131.42|12131.2|12131.2|12131.42|12131.42|12131.2|12131.2|0
1620824820000|2021-05-12 13:07:00|12131.65|12131.65|12132.41|12132.41|12133.29|12133.29|12131.65|12131.65|0
1620824840000|2021-05-12 13:07:20|12133.29|12133.29|12134.16|12134.16|12134.16|12134.16|12133.29|12133.29|0
1620824850000|2021-05-12 13:07:30|12134.54|12134.54|12134.98|12134.98|12134.98|12134.98|12134.54|12134.54|0
1620824860000|2021-05-12 13:07:40|12135.42|12135.42|12136.16|12136.16|12136.16|12136.16|12135.42|12135.42|0
1620824870000|2021-05-12 13:07:50|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|0
1620824880000|2021-05-12 13:08:00|12136.29|12136.29|12136.29|12136.29|12136.29|12136.29|12136.29|12136.29|0
1620824890000|2021-05-12 13:08:10|12135.97|12135.97|12135.18|12135.18|12136.06|12136.06|12135.18|12135.18|0
1620824900000|2021-05-12 13:08:20|12134.87|12134.87|12134.64|12134.64|12134.87|12134.87|12134.64|12134.64|0
1620824910000|2021-05-12 13:08:30|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|0
1620824920000|2021-05-12 13:08:40|12134.22|12134.22|12134.63|12134.63|12134.63|12134.63|12134.22|12134.22|0
1620824930000|2021-05-12 13:08:50|12133.99|12133.99|12133.75|12133.75|12133.99|12133.99|12133.57|12133.57|0
1620824940000|2021-05-12 13:09:00|12133.31|12133.31|12132.85|12132.85|12133.31|12133.31|12132.85|12132.85|0
1620824950000|2021-05-12 13:09:10|12132.62|12132.62|12130.82|12130.82|12132.62|12132.62|12130.82|12130.82|0
1620824960000|2021-05-12 13:09:20|12130.76|12130.76|12130.3|12130.3|12130.76|12130.76|12130.3|12130.3|0
1620824980000|2021-05-12 13:09:40|12130.2|12130.2|12130.2|12130.2|12130.2|12130.2|12130.2|12130.2|0
1620824990000|2021-05-12 13:09:50|12130.52|12130.52|12130.69|12130.69|12130.69|12130.69|12130.52|12130.52|0
1620825010000|2021-05-12 13:10:10|12130.81|12130.81|12130.22|12130.22|12130.81|12130.81|12129.86|12129.86|0
1620825020000|2021-05-12 13:10:20|12130.02|12130.02|12130.5|12130.5|12130.5|12130.5|12130.02|12130.02|0
1620825030000|2021-05-12 13:10:30|12129.78|12129.78|12130.23|12130.23|12130.23|12130.23|12129.78|12129.78|0
1620825040000|2021-05-12 13:10:40|12129.79|12129.79|12128.9|12128.9|12129.79|12129.79|12128.9|12128.9|0
1620825050000|2021-05-12 13:10:50|12127.59|12127.59|12128.03|12128.03|12128.03|12128.03|12127.15|12127.15|0
1620825070000|2021-05-12 13:11:10|12128.17|12128.17|12127.99|12127.99|12128.32|12128.32|12127.99|12127.99|0
1620825080000|2021-05-12 13:11:20|12128.35|12128.35|12128.75|12128.75|12128.79|12128.79|12128.35|12128.35|0
1620825090000|2021-05-12 13:11:30|12129.19|12129.19|12129.08|12129.08|12129.19|12129.19|12128.75|12128.75|0
1620825100000|2021-05-12 13:11:40|12129.05|12129.05|12129.05|12129.05|12129.05|12129.05|12129.05|12129.05|0
1620825110000|2021-05-12 13:11:50|12128.75|12128.75|12128.44|12128.44|12128.75|12128.75|12128.44|12128.44|0
1620825120000|2021-05-12 13:12:00|12128.12|12128.12|12126.41|12126.41|12128.12|12128.12|12126.41|12126.41|0
1620825130000|2021-05-12 13:12:10|12126.26|12126.26|12126.77|12126.77|12126.77|12126.77|12125.93|12125.93|0
1620825140000|2021-05-12 13:12:20|12126.22|12126.22|12126.05|12126.05|12126.34|12126.34|12126.05|12126.05|0
1620825150000|2021-05-12 13:12:30|12125.74|12125.74|12125.74|12125.74|12125.74|12125.74|12125.74|12125.74|0
1620825160000|2021-05-12 13:12:40|12125.4|12125.4|12125.24|12125.24|12125.4|12125.4|12125.24|12125.24|0
1620825180000|2021-05-12 13:13:00|12124.43|12124.43|12124.99|12124.99|12124.99|12124.99|12124.43|12124.43|0
1620825190000|2021-05-12 13:13:10|12125.45|12125.45|12126.19|12126.19|12126.19|12126.19|12125.45|12125.45|0
1620825200000|2021-05-12 13:13:20|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|0
1620825210000|2021-05-12 13:13:30|12126.45|12126.45|12126.09|12126.09|12126.74|12126.74|12126.09|12126.09|0
1620825220000|2021-05-12 13:13:40|12126.45|12126.45|12126.36|12126.36|12126.45|12126.45|12126.25|12126.25|0
1620825240000|2021-05-12 13:14:00|12126.68|12126.68|12126.19|12126.19|12126.83|12126.83|12126.07|12126.07|0
1620825250000|2021-05-12 13:14:10|12126.31|12126.31|12126.02|12126.02|12126.31|12126.31|12126.02|12126.02|0
1620825260000|2021-05-12 13:14:20|12125.87|12125.87|12125.53|12125.53|12125.87|12125.87|12125.53|12125.53|0
1620825270000|2021-05-12 13:14:30|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|0
1620825290000|2021-05-12 13:14:50|12125.57|12125.57|12125.39|12125.39|12125.57|12125.57|12125.39|12125.39|0
1620825300000|2021-05-12 13:15:00|12125.46|12125.46|12126.66|12126.66|12126.66|12126.66|12125.46|12125.46|0
1620825310000|2021-05-12 13:15:10|12126.9|12126.9|12126.9|12126.9|12126.9|12126.9|12126.9|12126.9|0
1620825320000|2021-05-12 13:15:20|12126.75|12126.75|12127.12|12127.12|12127.12|12127.12|12126.75|12126.75|0
1620825330000|2021-05-12 13:15:30|12127.31|12127.31|12126.86|12126.86|12127.75|12127.75|12126.86|12126.86|0
1620825350000|2021-05-12 13:15:50|12126.22|12126.22|12125.67|12125.67|12126.22|12126.22|12125.67|12125.67|0
1620825360000|2021-05-12 13:16:00|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|0
1620825370000|2021-05-12 13:16:10|12123.14|12123.14|12121.46|12121.46|12123.14|12123.14|12121.46|12121.46|0
1620825380000|2021-05-12 13:16:20|12121.78|12121.78|12121.11|12121.11|12121.78|12121.78|12121.11|12121.11|0
1620825390000|2021-05-12 13:16:30|12120.87|12120.87|12120.55|12120.55|12120.87|12120.87|12120.55|12120.55|0
1620825400000|2021-05-12 13:16:40|12120.41|12120.41|12119.26|12119.26|12120.41|12120.41|12119.26|12119.26|0
1620825410000|2021-05-12 13:16:50|12118.77|12118.77|12114.87|12114.87|12118.77|12118.77|12114.87|12114.87|0
1620825420000|2021-05-12 13:17:00|12115.24|12115.24|12114.92|12114.92|12115.24|12115.24|12114.92|12114.92|0
1620825430000|2021-05-12 13:17:10|12114.45|12114.45|12112.75|12112.75|12114.45|12114.45|12112.75|12112.75|0
1620825450000|2021-05-12 13:17:30|12112.08|12112.08|12111.68|12111.68|12112.75|12112.75|12111.52|12111.52|0
1620825460000|2021-05-12 13:17:40|12112.49|12112.49|12111.56|12111.56|12112.86|12112.86|12111.56|12111.56|0
1620825470000|2021-05-12 13:17:50|12111.92|12111.92|12111.92|12111.92|12111.92|12111.92|12111.92|12111.92|0
1620825480000|2021-05-12 13:18:00|12111.6|12111.6|12112.42|12112.42|12112.42|12112.42|12111.6|12111.6|0
1620825500000|2021-05-12 13:18:20|12112.3|12112.3|12111.79|12111.79|12112.3|12112.3|12111.79|12111.79|0
1620825510000|2021-05-12 13:18:30|12111.56|12111.56|12111.24|12111.24|12111.56|12111.56|12111.24|12111.24|0
1620825520000|2021-05-12 13:18:40|12111.12|12111.12|12111|12111|12111.12|12111.12|12111|12111|0
1620825530000|2021-05-12 13:18:50|12111.23|12111.23|12111.99|12111.99|12111.99|12111.99|12110.93|12110.93|0
1620825540000|2021-05-12 13:19:00|12112.22|12112.22|12112.76|12112.76|12112.76|12112.76|12112.13|12112.13|0
1620825550000|2021-05-12 13:19:10|12113|12113|12113.36|12113.36|12113.36|12113.36|12113|12113|0
1620825560000|2021-05-12 13:19:20|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|0
1620825580000|2021-05-12 13:19:40|12113.39|12113.39|12111.79|12111.79|12113.39|12113.39|12111.79|12111.79|0
1620825590000|2021-05-12 13:19:50|12111.62|12111.62|12111.06|12111.06|12111.62|12111.62|12111.06|12111.06|0
1620825600000|2021-05-12 13:20:00|12111.64|12111.64|12111.79|12111.79|12111.79|12111.79|12111.64|12111.64|0
1620825610000|2021-05-12 13:20:10|12111.2|12111.2|12110.59|12110.59|12111.35|12111.35|12110.59|12110.59|0
1620825620000|2021-05-12 13:20:20|12110.15|12110.15|12110.22|12110.22|12110.55|12110.55|12110.15|12110.15|0
1620825630000|2021-05-12 13:20:30|12110.34|12110.34|12110.27|12110.27|12110.77|12110.77|12110.27|12110.27|0
1620825640000|2021-05-12 13:20:40|12110.11|12110.11|12107.97|12107.97|12110.11|12110.11|12107.97|12107.97|0
1620825650000|2021-05-12 13:20:50|12108.14|12108.14|12108.96|12108.96|12108.96|12108.96|12107.25|12107.25|0
1620825660000|2021-05-12 13:21:00|12110.72|12110.72|12111.77|12111.77|12111.77|12111.77|12110.72|12110.72|0
1620825670000|2021-05-12 13:21:10|12112.09|12112.09|12114.63|12114.63|12114.63|12114.63|12112.09|12112.09|0
1620825690000|2021-05-12 13:21:30|12114.3|12114.3|12115.12|12115.12|12115.12|12115.12|12114.3|12114.3|0
1620825700000|2021-05-12 13:21:40|12114.69|12114.69|12111.9|12111.9|12114.69|12114.69|12111.9|12111.9|0
1620825710000|2021-05-12 13:21:50|12112.13|12112.13|12111.11|12111.11|12112.13|12112.13|12110.75|12110.75|0
1620825720000|2021-05-12 13:22:00|12111.99|12111.99|12111.84|12111.84|12111.99|12111.99|12111.84|12111.84|0
1620825750000|2021-05-12 13:22:30|12110.58|12110.58|12110.44|12110.44|12110.58|12110.58|12110.44|12110.44|0
1620825760000|2021-05-12 13:22:40|12110.8|12110.8|12110.53|12110.53|12110.8|12110.8|12110.53|12110.53|0
1620825770000|2021-05-12 13:22:50|12110.42|12110.42|12111.59|12111.59|12111.59|12111.59|12110.42|12110.42|0
1620825780000|2021-05-12 13:23:00|12112.04|12112.04|12112.49|12112.49|12112.49|12112.49|12112.04|12112.04|0
1620825800000|2021-05-12 13:23:20|12112.72|12112.72|12112.72|12112.72|12112.72|12112.72|12112.72|12112.72|0
1620825810000|2021-05-12 13:23:30|12112.28|12112.28|12112.28|12112.28|12112.28|12112.28|12112.28|12112.28|0
1620825820000|2021-05-12 13:23:40|12112.59|12112.59|12114.02|12114.02|12114.16|12114.16|12112.59|12112.59|0
1620825840000|2021-05-12 13:24:00|12113.78|12113.78|12113.63|12113.63|12113.78|12113.78|12113.63|12113.63|0
1620825850000|2021-05-12 13:24:10|12113.29|12113.29|12109.95|12109.95|12113.46|12113.46|12109.95|12109.95|0
1620825870000|2021-05-12 13:24:30|12109.75|12109.75|12110.07|12110.07|12110.07|12110.07|12109.75|12109.75|0
1620825880000|2021-05-12 13:24:40|12110.26|12110.26|12110.26|12110.26|12110.26|12110.26|12110.26|12110.26|0
1620825890000|2021-05-12 13:24:50|12110.66|12110.66|12110.3|12110.3|12110.66|12110.66|12110.3|12110.3|0
1620825900000|2021-05-12 13:25:00|12110.11|12110.11|12110.11|12110.11|12110.11|12110.11|12110.11|12110.11|0
1620825910000|2021-05-12 13:25:10|12110.26|12110.26|12110.26|12110.26|12110.26|12110.26|12110.26|12110.26|0
1620825920000|2021-05-12 13:25:20|12110.5|12110.5|12110.81|12110.81|12110.81|12110.81|12110.5|12110.5|0
1620825930000|2021-05-12 13:25:30|12111.39|12111.39|12111.5|12111.5|12111.5|12111.5|12111.39|12111.39|0
1620825940000|2021-05-12 13:25:40|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|0
1620825950000|2021-05-12 13:25:50|12112.01|12112.01|12111.95|12111.95|12112.01|12112.01|12111.95|12111.95|0
1620825960000|2021-05-12 13:26:00|12112.39|12112.39|12112.24|12112.24|12112.39|12112.39|12112.13|12112.13|0
1620825970000|2021-05-12 13:26:10|12112|12112|12111.77|12111.77|12112|12112|12111.77|12111.77|0
1620825990000|2021-05-12 13:26:30|12113.38|12113.38|12114.65|12114.65|12114.65|12114.65|12113.38|12113.38|0
1620826000000|2021-05-12 13:26:40|12115.09|12115.09|12118.71|12118.71|12118.71|12118.71|12115.09|12115.09|0
1620826040000|2021-05-12 13:27:20|12118.94|12118.94|12120.77|12120.77|12120.77|12120.77|12118.51|12118.51|0
1620826050000|2021-05-12 13:27:30|12121|12121|12121|12121|12121|12121|12121|12121|0
1620826060000|2021-05-12 13:27:40|12120.91|12120.91|12120.11|12120.11|12120.91|12120.91|12120.11|12120.11|0
1620826070000|2021-05-12 13:27:50|12120.43|12120.43|12120.43|12120.43|12120.43|12120.43|12120.43|12120.43|0
1620826080000|2021-05-12 13:28:00|12120.11|12120.11|12120.11|12120.11|12120.11|12120.11|12120.11|12120.11|0
1620826090000|2021-05-12 13:28:10|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|0
1620826100000|2021-05-12 13:28:20|12120.51|12120.51|12120.74|12120.74|12120.74|12120.74|12120.51|12120.51|0
1620826110000|2021-05-12 13:28:30|12120.27|12120.27|12119.9|12119.9|12120.27|12120.27|12119.9|12119.9|0
1620826120000|2021-05-12 13:28:40|12119.81|12119.81|12119.81|12119.81|12119.81|12119.81|12119.81|12119.81|0
1620826130000|2021-05-12 13:28:50|12119.01|12119.01|12118.14|12118.14|12119.01|12119.01|12118.14|12118.14|0
1620826170000|2021-05-12 13:29:30|12117.05|12117.05|12116.35|12116.35|12117.05|12117.05|12116.02|12116.02|0
1620826180000|2021-05-12 13:29:40|12116.06|12116.06|12115.23|12115.23|12116.16|12116.16|12115.23|12115.23|0
1620826190000|2021-05-12 13:29:50|12114.87|12114.87|12114.63|12114.63|12114.87|12114.87|12114.55|12114.55|0
1620826200000|2021-05-12 13:30:00|12115.44|12115.44|12117.1|12117.1|12117.33|12117.33|12114.57|12114.57|0
1620826210000|2021-05-12 13:30:10|12117.29|12117.29|12117.45|12117.45|12117.45|12117.45|12117.29|12117.29|0
1620826220000|2021-05-12 13:30:20|12117.77|12117.77|12118.76|12118.76|12118.76|12118.76|12117.77|12117.77|0
1620826250000|2021-05-12 13:30:50|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|0
1620826260000|2021-05-12 13:31:00|12118.37|12118.37|12118.35|12118.35|12118.37|12118.37|12118.13|12118.13|0
1620826270000|2021-05-12 13:31:10|12118.59|12118.59|12119.27|12119.27|12119.27|12119.27|12118.59|12118.59|0
1620826280000|2021-05-12 13:31:20|12119.82|12119.82|12123.62|12123.62|12123.62|12123.62|12119.82|12119.82|0
1620826290000|2021-05-12 13:31:30|12123.7|12123.7|12123.94|12123.94|12123.94|12123.94|12123.7|12123.7|0
1620826300000|2021-05-12 13:31:40|12124.38|12124.38|12123.85|12123.85|12124.84|12124.84|12123.85|12123.85|0
1620826310000|2021-05-12 13:31:50|12124.65|12124.65|12127.26|12127.26|12127.73|12127.73|12124.65|12124.65|0
1620826320000|2021-05-12 13:32:00|12127.85|12127.85|12128.31|12128.31|12128.55|12128.55|12127.85|12127.85|0
1620826330000|2021-05-12 13:32:10|12128.13|12128.13|12129.17|12129.17|12129.17|12129.17|12128.13|12128.13|0
1620826340000|2021-05-12 13:32:20|12129.3|12129.3|12128.87|12128.87|12129.3|12129.3|12128.87|12128.87|0
1620826360000|2021-05-12 13:32:40|12128.5|12128.5|12127.82|12127.82|12128.5|12128.5|12127.82|12127.82|0
1620826380000|2021-05-12 13:33:00|12132.42|12132.42|12134.87|12134.87|12134.87|12134.87|12132.42|12132.42|0
1620826390000|2021-05-12 13:33:10|12135.21|12135.21|12136.96|12136.96|12136.96|12136.96|12135.21|12135.21|0
1620826400000|2021-05-12 13:33:20|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|0
1620826410000|2021-05-12 13:33:30|12137.4|12137.4|12137.28|12137.28|12137.4|12137.4|12137.08|12137.08|0
1620826420000|2021-05-12 13:33:40|12136.97|12136.97|12138.14|12138.14|12138.14|12138.14|12136.97|12136.97|0
1620826430000|2021-05-12 13:33:50|12136.69|12136.69|12137.34|12137.34|12137.34|12137.34|12136.69|12136.69|0
1620826440000|2021-05-12 13:34:00|12136.98|12136.98|12137.87|12137.87|12137.87|12137.87|12136.98|12136.98|0
1620826450000|2021-05-12 13:34:10|12137.15|12137.15|12137.79|12137.79|12137.79|12137.79|12137.15|12137.15|0
1620826460000|2021-05-12 13:34:20|12138.15|12138.15|12138.66|12138.66|12138.66|12138.66|12138.15|12138.15|0
1620826470000|2021-05-12 13:34:30|12139.37|12139.37|12139.37|12139.37|12139.37|12139.37|12139.37|12139.37|0
1620826480000|2021-05-12 13:34:40|12139.6|12139.6|12139.28|12139.28|12139.6|12139.6|12139.28|12139.28|0
1620826490000|2021-05-12 13:34:50|12138.48|12138.48|12138.6|12138.6|12138.6|12138.6|12138.48|12138.48|0
1620826500000|2021-05-12 13:35:00|12138.92|12138.92|12139.32|12139.32|12139.32|12139.32|12138.92|12138.92|0
1620826510000|2021-05-12 13:35:10|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|0
1620826520000|2021-05-12 13:35:20|12140.23|12140.23|12140.81|12140.81|12140.81|12140.81|12140.23|12140.23|0
1620826530000|2021-05-12 13:35:30|12141.12|12141.12|12143.92|12143.92|12143.92|12143.92|12141.12|12141.12|0
1620826540000|2021-05-12 13:35:40|12143.61|12143.61|12142.86|12142.86|12143.61|12143.61|12142.86|12142.86|0
1620826550000|2021-05-12 13:35:50|12143.3|12143.3|12146.33|12146.33|12146.33|12146.33|12143.3|12143.3|0
1620826560000|2021-05-12 13:36:00|12146.82|12146.82|12146.82|12146.82|12146.82|12146.82|12146.82|12146.82|0
1620826570000|2021-05-12 13:36:10|12138.83|12138.83|12138.83|12138.83|12138.83|12138.83|12138.83|12138.83|0
1620826580000|2021-05-12 13:36:20|12138.76|12138.76|12139.12|12139.12|12139.12|12139.12|12138.76|12138.76|0
1620826590000|2021-05-12 13:36:30|12139.22|12139.22|12139.22|12139.22|12139.22|12139.22|12139.22|12139.22|0
1620826600000|2021-05-12 13:36:40|12139.97|12139.97|12142.13|12142.13|12142.13|12142.13|12139.97|12139.97|0
1620826610000|2021-05-12 13:36:50|12142.5|12142.5|12144.05|12144.05|12144.64|12144.64|12142.5|12142.5|0
1620826620000|2021-05-12 13:37:00|12144.38|12144.38|12143.93|12143.93|12144.38|12144.38|12143.93|12143.93|0
1620826630000|2021-05-12 13:37:10|12144.09|12144.09|12144.28|12144.28|12144.64|12144.64|12144.09|12144.09|0
1620826640000|2021-05-12 13:37:20|12144.09|12144.09|12147.34|12147.34|12147.34|12147.34|12144.09|12144.09|0
1620826650000|2021-05-12 13:37:30|12147.66|12147.66|12152.17|12152.17|12152.55|12152.55|12147.66|12147.66|0
1620826670000|2021-05-12 13:37:50|12152.5|12152.5|12151.72|12151.72|12152.5|12152.5|12151.72|12151.72|0
1620826690000|2021-05-12 13:38:10|12150.11|12150.11|12149.02|12149.02|12150.11|12150.11|12148.98|12148.98|0
1620826700000|2021-05-12 13:38:20|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|0
1620826710000|2021-05-12 13:38:30|12150.13|12150.13|12150.61|12150.61|12150.61|12150.61|12150.13|12150.13|0
1620826720000|2021-05-12 13:38:40|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|0
1620826730000|2021-05-12 13:38:50|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|0
1620826740000|2021-05-12 13:39:00|12149.62|12149.62|12148.67|12148.67|12149.62|12149.62|12148.67|12148.67|0
1620826750000|2021-05-12 13:39:10|12148.53|12148.53|12145.02|12145.02|12148.53|12148.53|12145.02|12145.02|0
1620826760000|2021-05-12 13:39:20|12145.14|12145.14|12142.73|12142.73|12145.14|12145.14|12142.73|12142.73|0
1620826770000|2021-05-12 13:39:30|12143.37|12143.37|12142.57|12142.57|12143.37|12143.37|12142.48|12142.48|0
1620826780000|2021-05-12 13:39:40|12142.25|12142.25|12141.03|12141.03|12142.25|12142.25|12141.03|12141.03|0
1620826790000|2021-05-12 13:39:50|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|0
1620826800000|2021-05-12 13:40:00|12140.43|12140.43|12139.79|12139.79|12140.43|12140.43|12139.79|12139.79|0
1620826810000|2021-05-12 13:40:10|12139.5|12139.5|12138.42|12138.42|12139.5|12139.5|12138.23|12138.23|0
1620826820000|2021-05-12 13:40:20|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|0
1620826830000|2021-05-12 13:40:30|12137.44|12137.44|12136.99|12136.99|12137.44|12137.44|12136.99|12136.99|0
1620826840000|2021-05-12 13:40:40|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|0
1620826850000|2021-05-12 13:40:50|12136.86|12136.86|12135.18|12135.18|12136.86|12136.86|12135.18|12135.18|0
1620826860000|2021-05-12 13:41:00|12134.99|12134.99|12134.99|12134.99|12134.99|12134.99|12134.99|12134.99|0
1620826870000|2021-05-12 13:41:10|12134.68|12134.68|12132.74|12132.74|12134.68|12134.68|12132.68|12132.68|0
1620826880000|2021-05-12 13:41:20|12132.68|12132.68|12132.68|12132.68|12132.68|12132.68|12132.68|12132.68|0
1620826890000|2021-05-12 13:41:30|12132.86|12132.86|12133.31|12133.31|12133.31|12133.31|12132.86|12132.86|0
1620826900000|2021-05-12 13:41:40|12133.12|12133.12|12133.57|12133.57|12133.57|12133.57|12133.12|12133.12|0
1620826920000|2021-05-12 13:42:00|12133.26|12133.26|12132.54|12132.54|12133.26|12133.26|12132.54|12132.54|0
1620826930000|2021-05-12 13:42:10|12132.72|12132.72|12134.04|12134.04|12134.04|12134.04|12132.72|12132.72|0
1620826940000|2021-05-12 13:42:20|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|0
1620826950000|2021-05-12 13:42:30|12133.76|12133.76|12133.76|12133.76|12133.76|12133.76|12133.76|12133.76|0
1620826980000|2021-05-12 13:43:00|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|0
1620826990000|2021-05-12 13:43:10|12134.35|12134.35|12134.03|12134.03|12134.35|12134.35|12134.03|12134.03|0
1620827000000|2021-05-12 13:43:20|12134.14|12134.14|12134.14|12134.14|12134.14|12134.14|12134.14|12134.14|0
1620827030000|2021-05-12 13:43:50|12134.38|12134.38|12133.94|12133.94|12134.38|12134.38|12133.94|12133.94|0
1620827040000|2021-05-12 13:44:00|12134.26|12134.26|12134.87|12134.87|12134.87|12134.87|12134.26|12134.26|0
1620827050000|2021-05-12 13:44:10|12134.65|12134.65|12134.65|12134.65|12134.65|12134.65|12134.65|12134.65|0
1620827060000|2021-05-12 13:44:20|12135.74|12135.74|12134.75|12134.75|12135.74|12135.74|12134.75|12134.75|0
1620827080000|2021-05-12 13:44:40|12134.66|12134.66|12135.54|12135.54|12135.54|12135.54|12134.66|12134.66|0
1620827090000|2021-05-12 13:44:50|12136.01|12136.01|12137.67|12137.67|12137.67|12137.67|12135.94|12135.94|0
1620827100000|2021-05-12 13:45:00|12137.8|12137.8|12139.01|12139.01|12139.01|12139.01|12137.8|12137.8|0
1620827110000|2021-05-12 13:45:10|12139.1|12139.1|12138.98|12138.98|12139.1|12139.1|12138.98|12138.98|0
1620827120000|2021-05-12 13:45:20|12138.82|12138.82|12139.05|12139.05|12139.05|12139.05|12138.82|12138.82|0
1620827130000|2021-05-12 13:45:30|12138.68|12138.68|12137.21|12137.21|12138.68|12138.68|12137.21|12137.21|0
1620827140000|2021-05-12 13:45:40|12137.36|12137.36|12138.19|12138.19|12138.19|12138.19|12137.36|12137.36|0
1620827160000|2021-05-12 13:46:00|12138|12138|12138|12138|12138|12138|12138|12138|0
1620827170000|2021-05-12 13:46:10|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|0
1620827180000|2021-05-12 13:46:20|12139.21|12139.21|12144.4|12144.4|12144.4|12144.4|12139.21|12139.21|0
1620827190000|2021-05-12 13:46:30|12145.03|12145.03|12145.76|12145.76|12145.89|12145.89|12145.03|12145.03|0
1620827200000|2021-05-12 13:46:40|12146.1|12146.1|12147.49|12147.49|12147.56|12147.56|12146.1|12146.1|0
1620827210000|2021-05-12 13:46:50|12147.65|12147.65|12147.73|12147.73|12148.04|12148.04|12147.65|12147.65|0
1620827220000|2021-05-12 13:47:00|12147.59|12147.59|12147.53|12147.53|12147.59|12147.59|12147.53|12147.53|0
1620827230000|2021-05-12 13:47:10|12146.65|12146.65|12147.65|12147.65|12147.65|12147.65|12146.65|12146.65|0
1620827240000|2021-05-12 13:47:20|12148.32|12148.32|12148.32|12148.32|12148.32|12148.32|12148.32|12148.32|0
1620827260000|2021-05-12 13:47:40|12148.52|12148.52|12148.52|12148.52|12148.52|12148.52|12148.52|12148.52|0
1620827270000|2021-05-12 13:47:50|12148.35|12148.35|12147.73|12147.73|12148.54|12148.54|12147.73|12147.73|0
1620827290000|2021-05-12 13:48:10|12147.96|12147.96|12148.2|12148.2|12148.2|12148.2|12147.96|12147.96|0
1620827300000|2021-05-12 13:48:20|12148.05|12148.05|12147.27|12147.27|12148.05|12148.05|12147.27|12147.27|0
1620827310000|2021-05-12 13:48:30|12147.59|12147.59|12147.44|12147.44|12147.59|12147.59|12147.44|12147.44|0
1620827320000|2021-05-12 13:48:40|12147.59|12147.59|12147.73|12147.73|12147.73|12147.73|12147.59|12147.59|0
1620827330000|2021-05-12 13:48:50|12147.54|12147.54|12151.7|12151.7|12152.7|12152.7|12147.54|12147.54|0
1620827340000|2021-05-12 13:49:00|12152.06|12152.06|12152.06|12152.06|12152.06|12152.06|12152.06|12152.06|0
1620827350000|2021-05-12 13:49:10|12151.96|12151.96|12154.42|12154.42|12154.42|12154.42|12151.96|12151.96|0
1620827360000|2021-05-12 13:49:20|12154.22|12154.22|12153.93|12153.93|12154.82|12154.82|12153.75|12153.75|0
1620827370000|2021-05-12 13:49:30|12153.46|12153.46|12152.3|12152.3|12153.46|12153.46|12152.3|12152.3|0
1620827380000|2021-05-12 13:49:40|12153.03|12153.03|12152.84|12152.84|12153.47|12153.47|12152.84|12152.84|0
1620827390000|2021-05-12 13:49:50|12153.27|12153.27|12153.27|12153.27|12153.27|12153.27|12153.27|12153.27|0
1620827400000|2021-05-12 13:50:00|12153.46|12153.46|12150.45|12150.45|12153.46|12153.46|12150.45|12150.45|0
1620827410000|2021-05-12 13:50:10|12150.89|12150.89|12150.52|12150.52|12150.89|12150.89|12150.52|12150.52|0
1620827430000|2021-05-12 13:50:30|12144.65|12144.65|12144.53|12144.53|12144.68|12144.68|12144.53|12144.53|0
1620827440000|2021-05-12 13:50:40|12144.41|12144.41|12144.64|12144.64|12144.64|12144.64|12144.41|12144.41|0
1620827450000|2021-05-12 13:50:50|12144.2|12144.2|12144.38|12144.38|12144.38|12144.38|12144.06|12144.06|0
1620827460000|2021-05-12 13:51:00|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|0
1620827470000|2021-05-12 13:51:10|12144.52|12144.52|12144.78|12144.78|12144.9|12144.9|12144.52|12144.52|0
1620827480000|2021-05-12 13:51:20|12143.74|12143.74|12143.74|12143.74|12143.74|12143.74|12143.74|12143.74|0
1620827490000|2021-05-12 13:51:30|12143.34|12143.34|12142.62|12142.62|12143.34|12143.34|12142.62|12142.62|0
1620827510000|2021-05-12 13:51:50|12142.26|12142.26|12142.41|12142.41|12142.41|12142.41|12141.94|12141.94|0
1620827520000|2021-05-12 13:52:00|12142.6|12142.6|12144.39|12144.39|12144.39|12144.39|12142.6|12142.6|0
1620827550000|2021-05-12 13:52:30|12144.27|12144.27|12144.27|12144.27|12144.27|12144.27|12144.27|12144.27|0
1620827570000|2021-05-12 13:52:50|12144.74|12144.74|12143.63|12143.63|12144.74|12144.74|12143.63|12143.63|0
1620827580000|2021-05-12 13:53:00|12143.3|12143.3|12142.38|12142.38|12143.3|12143.3|12142.38|12142.38|0
1620827590000|2021-05-12 13:53:10|12142|12142|12142.19|12142.19|12142.19|12142.19|12142|12142|0
1620827610000|2021-05-12 13:53:30|12142.34|12142.34|12142.34|12142.34|12142.34|12142.34|12142.34|12142.34|0
1620827620000|2021-05-12 13:53:40|12142.81|12142.81|12143.51|12143.51|12144.38|12144.38|12142.81|12142.81|0
1620827640000|2021-05-12 13:54:00|12143.21|12143.21|12142.9|12142.9|12143.21|12143.21|12142.9|12142.9|0
1620827650000|2021-05-12 13:54:10|12142.58|12142.58|12141.46|12141.46|12142.58|12142.58|12141.46|12141.46|0
1620827660000|2021-05-12 13:54:20|12141.31|12141.31|12140.17|12140.17|12141.31|12141.31|12140.17|12140.17|0
1620827670000|2021-05-12 13:54:30|12138.96|12138.96|12135.82|12135.82|12138.96|12138.96|12135.82|12135.82|0
1620827680000|2021-05-12 13:54:40|12135.46|12135.46|12135.07|12135.07|12135.46|12135.46|12135.07|12135.07|0
1620827690000|2021-05-12 13:54:50|12134.95|12134.95|12134.88|12134.88|12134.95|12134.95|12134.88|12134.88|0
1620827700000|2021-05-12 13:55:00|12135|12135|12135.24|12135.24|12135.24|12135.24|12135|12135|0
1620827710000|2021-05-12 13:55:10|12135.12|12135.12|12134.85|12134.85|12135.12|12135.12|12134.06|12134.06|0
1620827720000|2021-05-12 13:55:20|12135|12135|12135.85|12135.85|12135.85|12135.85|12134.67|12134.67|0
1620827730000|2021-05-12 13:55:30|12136.18|12136.18|12135.61|12135.61|12136.18|12136.18|12135.61|12135.61|0
1620827740000|2021-05-12 13:55:40|12135.75|12135.75|12136.01|12136.01|12136.01|12136.01|12135.75|12135.75|0
1620827760000|2021-05-12 13:56:00|12135.13|12135.13|12135.11|12135.11|12135.2|12135.2|12134.91|12134.91|0
1620827770000|2021-05-12 13:56:10|12135.26|12135.26|12135.46|12135.46|12135.46|12135.46|12135.26|12135.26|0
1620827780000|2021-05-12 13:56:20|12136.42|12136.42|12138.09|12138.09|12138.09|12138.09|12136.42|12136.42|0
1620827790000|2021-05-12 13:56:30|12138.53|12138.53|12136.58|12136.58|12138.53|12138.53|12136.58|12136.58|0
1620827800000|2021-05-12 13:56:40|12136.14|12136.14|12135.45|12135.45|12136.14|12136.14|12135.07|12135.07|0
1620827810000|2021-05-12 13:56:50|12134.21|12134.21|12134.29|12134.29|12134.65|12134.65|12134.21|12134.21|0
1620827820000|2021-05-12 13:57:00|12133.56|12133.56|12131.16|12131.16|12133.56|12133.56|12131.16|12131.16|0
1620827840000|2021-05-12 13:57:20|12131.39|12131.39|12131.03|12131.03|12131.39|12131.39|12131.03|12131.03|0
1620827850000|2021-05-12 13:57:30|12130.79|12130.79|12130.56|12130.56|12130.79|12130.79|12130.56|12130.56|0
1620827870000|2021-05-12 13:57:50|12129.84|12129.84|12129.71|12129.71|12129.84|12129.84|12129.71|12129.71|0
1620827880000|2021-05-12 13:58:00|12129.4|12129.4|12125.77|12125.77|12129.4|12129.4|12125.77|12125.77|0
1620827890000|2021-05-12 13:58:10|12125.32|12125.32|12124.34|12124.34|12125.32|12125.32|12123.53|12123.53|0
1620827900000|2021-05-12 13:58:20|12123.87|12123.87|12123.87|12123.87|12123.87|12123.87|12123.87|12123.87|0
1620827910000|2021-05-12 13:58:30|12123.58|12123.58|12122.95|12122.95|12123.58|12123.58|12122.95|12122.95|0
1620827930000|2021-05-12 13:58:50|12122.48|12122.48|12122.01|12122.01|12122.48|12122.48|12122.01|12122.01|0
1620827940000|2021-05-12 13:59:00|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|0
1620827950000|2021-05-12 13:59:10|12120.17|12120.17|12120.17|12120.17|12120.17|12120.17|12120.17|12120.17|0
1620827970000|2021-05-12 13:59:30|12121.11|12121.11|12121.85|12121.85|12121.85|12121.85|12121.11|12121.11|0
1620827980000|2021-05-12 13:59:40|12122|12122|12122|12122|12122|12122|12122|12122|0
1620827990000|2021-05-12 13:59:50|12121.69|12121.69|12121.69|12121.69|12121.69|12121.69|12121.69|12121.69|0
1620828000000|2021-05-12 14:00:00|12121.6|12121.6|12121.55|12121.55|12121.72|12121.72|12121.55|12121.55|0
1620828010000|2021-05-12 14:00:10|12122.49|12122.49|12122.49|12122.49|12122.49|12122.49|12122.49|12122.49|0
1620828020000|2021-05-12 14:00:20|12122.17|12122.17|12122.09|12122.09|12122.17|12122.17|12122.09|12122.09|0
1620828030000|2021-05-12 14:00:30|12121.85|12121.85|12119.83|12119.83|12121.85|12121.85|12119.83|12119.83|0
1620828040000|2021-05-12 14:00:40|12119.51|12119.51|12119.17|12119.17|12119.51|12119.51|12119.02|12119.02|0
1620828070000|2021-05-12 14:01:10|12118.73|12118.73|12118.6|12118.6|12118.73|12118.73|12118.43|12118.43|0
1620828080000|2021-05-12 14:01:20|12119.04|12119.04|12117.25|12117.25|12119.04|12119.04|12117.25|12117.25|0
1620828090000|2021-05-12 14:01:30|12117.06|12117.06|12115.63|12115.63|12117.06|12117.06|12115.42|12115.42|0
1620828100000|2021-05-12 14:01:40|12115.16|12115.16|12114.59|12114.59|12115.16|12115.16|12114.59|12114.59|0
1620828110000|2021-05-12 14:01:50|12114.67|12114.67|12115|12115|12115.24|12115.24|12114.67|12114.67|0
1620828120000|2021-05-12 14:02:00|12114.36|12114.36|12114.6|12114.6|12114.86|12114.86|12113.42|12113.42|0
1620828130000|2021-05-12 14:02:10|12114.73|12114.73|12115.88|12115.88|12116.54|12116.54|12114.46|12114.46|0
1620828140000|2021-05-12 14:02:20|12115.96|12115.96|12115.79|12115.79|12115.96|12115.96|12115.79|12115.79|0
1620828150000|2021-05-12 14:02:30|12117.12|12117.12|12117.46|12117.46|12117.46|12117.46|12117.05|12117.05|0
1620828160000|2021-05-12 14:02:40|12117.75|12117.75|12119.36|12119.36|12119.67|12119.67|12116.55|12116.55|0
1620828170000|2021-05-12 14:02:50|12119.65|12119.65|12121.56|12121.56|12122.38|12122.38|12119.65|12119.65|0
1620828180000|2021-05-12 14:03:00|12121.39|12121.39|12121.08|12121.08|12121.39|12121.39|12121.08|12121.08|0
1620828190000|2021-05-12 14:03:10|12120.71|12120.71|12120.27|12120.27|12120.71|12120.71|12120.27|12120.27|0
1620828200000|2021-05-12 14:03:20|12119.47|12119.47|12119.35|12119.35|12119.47|12119.47|12119.35|12119.35|0
1620828210000|2021-05-12 14:03:30|12119.55|12119.55|12118.31|12118.31|12119.55|12119.55|12118.31|12118.31|0
1620828220000|2021-05-12 14:03:40|12118.11|12118.11|12117.84|12117.84|12118.11|12118.11|12117.78|12117.78|0
1620828230000|2021-05-12 14:03:50|12117.71|12117.71|12117.49|12117.49|12117.84|12117.84|12117.17|12117.17|0
1620828240000|2021-05-12 14:04:00|12117.55|12117.55|12117.35|12117.35|12117.84|12117.84|12117.35|12117.35|0
1620828250000|2021-05-12 14:04:10|12117.79|12117.79|12123.07|12123.07|12123.07|12123.07|12117.79|12117.79|0
1620828260000|2021-05-12 14:04:20|12123.31|12123.31|12122.11|12122.11|12123.31|12123.31|12122.11|12122.11|0
1620828270000|2021-05-12 14:04:30|12121.67|12121.67|12120.61|12120.61|12121.87|12121.87|12120.61|12120.61|0
1620828280000|2021-05-12 14:04:40|12120.46|12120.46|12120.32|12120.32|12120.46|12120.46|12120.32|12120.32|0
1620828290000|2021-05-12 14:04:50|12120.25|12120.25|12120.37|12120.37|12120.54|12120.54|12120|12120|0
1620828320000|2021-05-12 14:05:20|12120.14|12120.14|12121.27|12121.27|12121.27|12121.27|12120.14|12120.14|0
1620828330000|2021-05-12 14:05:30|12121.71|12121.71|12122.56|12122.56|12122.61|12122.61|12121.71|12121.71|0
1620828340000|2021-05-12 14:05:40|12122.24|12122.24|12122.12|12122.12|12122.24|12122.24|12122.12|12122.12|0
1620828350000|2021-05-12 14:05:50|12121.85|12121.85|12120.84|12120.84|12121.85|12121.85|12120.84|12120.84|0
1620828360000|2021-05-12 14:06:00|12120.95|12120.95|12120.37|12120.37|12120.95|12120.95|12120.37|12120.37|0
1620828370000|2021-05-12 14:06:10|12120.13|12120.13|12119.18|12119.18|12120.13|12120.13|12119.18|12119.18|0
1620828380000|2021-05-12 14:06:20|12118.99|12118.99|12118.99|12118.99|12118.99|12118.99|12118.99|12118.99|0
1620828390000|2021-05-12 14:06:30|12119.59|12119.59|12119.52|12119.52|12119.79|12119.79|12119.45|12119.45|0
1620828400000|2021-05-12 14:06:40|12119.32|12119.32|12119.43|12119.43|12119.63|12119.63|12119.32|12119.32|0
1620828410000|2021-05-12 14:06:50|12119.9|12119.9|12119.87|12119.87|12120.33|12120.33|12119.87|12119.87|0
1620828430000|2021-05-12 14:07:10|12120.59|12120.59|12121.06|12121.06|12121.06|12121.06|12120.59|12120.59|0
1620828440000|2021-05-12 14:07:20|12121.19|12121.19|12120.73|12120.73|12121.19|12121.19|12120.73|12120.73|0
1620828450000|2021-05-12 14:07:30|12120.59|12120.59|12119.58|12119.58|12120.59|12120.59|12119.58|12119.58|0
1620828460000|2021-05-12 14:07:40|12119.18|12119.18|12119.29|12119.29|12119.29|12119.29|12119.18|12119.18|0
1620828470000|2021-05-12 14:07:50|12119.22|12119.22|12119.08|12119.08|12119.22|12119.22|12119.08|12119.08|0
1620828480000|2021-05-12 14:08:00|12118.64|12118.64|12117.62|12117.62|12118.64|12118.64|12117.55|12117.55|0
1620828490000|2021-05-12 14:08:10|12117.73|12117.73|12118.43|12118.43|12118.43|12118.43|12117.73|12117.73|0
1620828500000|2021-05-12 14:08:20|12117.96|12117.96|12117.49|12117.49|12117.96|12117.96|12117.49|12117.49|0
1620828510000|2021-05-12 14:08:30|12117.83|12117.83|12118.09|12118.09|12118.09|12118.09|12117.83|12117.83|0
1620828540000|2021-05-12 14:09:00|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|0
1620828560000|2021-05-12 14:09:20|12118.37|12118.37|12117.76|12117.76|12118.37|12118.37|12117.57|12117.57|0
1620828570000|2021-05-12 14:09:30|12117.9|12117.9|12117.95|12117.95|12117.95|12117.95|12117.76|12117.76|0
1620828580000|2021-05-12 14:09:40|12118.27|12118.27|12118.47|12118.47|12118.47|12118.47|12118.27|12118.27|0
1620828590000|2021-05-12 14:09:50|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|0
1620828610000|2021-05-12 14:10:10|12118.25|12118.25|12117.44|12117.44|12118.25|12118.25|12117.44|12117.44|0
1620828620000|2021-05-12 14:10:20|12117.32|12117.32|12117.44|12117.44|12117.56|12117.56|12117.32|12117.32|0
1620828630000|2021-05-12 14:10:30|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|0
1620828640000|2021-05-12 14:10:40|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|0
1620828650000|2021-05-12 14:10:50|12118.36|12118.36|12117.9|12117.9|12118.69|12118.69|12117.9|12117.9|0
1620828660000|2021-05-12 14:11:00|12118.2|12118.2|12118.18|12118.18|12118.2|12118.2|12117.61|12117.61|0
1620828670000|2021-05-12 14:11:10|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|0
1620828690000|2021-05-12 14:11:30|12118.02|12118.02|12118.25|12118.25|12118.25|12118.25|12118.02|12118.02|0
1620828700000|2021-05-12 14:11:40|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|0
1620828710000|2021-05-12 14:11:50|12118.25|12118.25|12117.87|12117.87|12118.37|12118.37|12117.8|12117.8|0
1620828720000|2021-05-12 14:12:00|12117.71|12117.71|12118.22|12118.22|12118.58|12118.58|12117.71|12117.71|0
1620828730000|2021-05-12 14:12:10|12118.41|12118.41|12118.85|12118.85|12118.85|12118.85|12118.41|12118.41|0
1620828740000|2021-05-12 14:12:20|12119|12119|12123.02|12123.02|12123.02|12123.02|12119|12119|0
1620828750000|2021-05-12 14:12:30|12123.19|12123.19|12123.43|12123.43|12123.43|12123.43|12123.12|12123.12|0
1620828770000|2021-05-12 14:12:50|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|0
1620828780000|2021-05-12 14:13:00|12123.69|12123.69|12123.41|12123.41|12123.69|12123.69|12123.41|12123.41|0
1620828800000|2021-05-12 14:13:20|12122.61|12122.61|12122.61|12122.61|12122.61|12122.61|12122.52|12122.52|0
1620828810000|2021-05-12 14:13:30|12122.94|12122.94|12122.53|12122.53|12122.94|12122.94|12122.53|12122.53|0
1620828820000|2021-05-12 14:13:40|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|0
1620828830000|2021-05-12 14:13:50|12121.95|12121.95|12121.12|12121.12|12121.95|12121.95|12120.03|12120.03|0
1620828840000|2021-05-12 14:14:00|12121.42|12121.42|12121.68|12121.68|12121.68|12121.68|12121.42|12121.42|0
1620828860000|2021-05-12 14:14:20|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|0
1620828870000|2021-05-12 14:14:30|12120.7|12120.7|12120.26|12120.26|12120.7|12120.7|12120.26|12120.26|0
1620828880000|2021-05-12 14:14:40|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1620828890000|2021-05-12 14:14:50|12120.9|12120.9|12120.68|12120.68|12121.2|12121.2|12120.68|12120.68|0
1620828900000|2021-05-12 14:15:00|12120.83|12120.83|12121.03|12121.03|12121.03|12121.03|12120.72|12120.72|0
1620828910000|2021-05-12 14:15:10|12121.98|12121.98|12122.42|12122.42|12122.42|12122.42|12121.98|12121.98|0
1620828930000|2021-05-12 14:15:30|12122.19|12122.19|12122.19|12122.19|12122.19|12122.19|12122.19|12122.19|0
1620828940000|2021-05-12 14:15:40|12121.75|12121.75|12121.6|12121.6|12121.92|12121.92|12121.6|12121.6|0
1620828950000|2021-05-12 14:15:50|12121.28|12121.28|12121.28|12121.28|12121.39|12121.39|12121.28|12121.28|0
1620828970000|2021-05-12 14:16:10|12120.84|12120.84|12121.14|12121.14|12121.22|12121.22|12120.54|12120.54|0
1620828980000|2021-05-12 14:16:20|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|0
1620829000000|2021-05-12 14:16:40|12121.88|12121.88|12121.88|12121.88|12121.88|12121.88|12121.88|12121.88|0
1620829010000|2021-05-12 14:16:50|12122.21|12122.21|12122.45|12122.45|12122.68|12122.68|12122.21|12122.21|0
1620829030000|2021-05-12 14:17:10|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|0
1620829040000|2021-05-12 14:17:20|12122.97|12122.97|12123.85|12123.85|12124.38|12124.38|12122.97|12122.97|0
1620829050000|2021-05-12 14:17:30|12124.29|12124.29|12124.29|12124.29|12124.29|12124.29|12124.29|12124.29|0
1620829060000|2021-05-12 14:17:40|12124.03|12124.03|12123.63|12123.63|12124.03|12124.03|12123.63|12123.63|0
1620829070000|2021-05-12 14:17:50|12123.31|12123.31|12122.76|12122.76|12123.31|12123.31|12122.76|12122.76|0
1620829080000|2021-05-12 14:18:00|12122.57|12122.57|12122.38|12122.38|12122.57|12122.57|12122.38|12122.38|0
1620829090000|2021-05-12 14:18:10|12122.62|12122.62|12123.5|12123.5|12123.5|12123.5|12122.62|12122.62|0
1620829100000|2021-05-12 14:18:20|12123.88|12123.88|12125.98|12125.98|12125.98|12125.98|12123.88|12123.88|0
1620829110000|2021-05-12 14:18:30|12126.78|12126.78|12126.96|12126.96|12126.96|12126.96|12126.6|12126.6|0
1620829120000|2021-05-12 14:18:40|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|0
1620829130000|2021-05-12 14:18:50|12125.79|12125.79|12125.79|12125.79|12125.79|12125.79|12125.79|12125.79|0
1620829140000|2021-05-12 14:19:00|12126.06|12126.06|12125.54|12125.54|12126.06|12126.06|12125.54|12125.54|0
1620829150000|2021-05-12 14:19:10|12125.61|12125.61|12124.69|12124.69|12125.61|12125.61|12124.69|12124.69|0
1620829160000|2021-05-12 14:19:20|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|0
1620829180000|2021-05-12 14:19:40|12123.82|12123.82|12122.57|12122.57|12123.82|12123.82|12122.57|12122.57|0
1620829210000|2021-05-12 14:20:10|12122.94|12122.94|12124.24|12124.24|12124.24|12124.24|12122.7|12122.7|0
1620829220000|2021-05-12 14:20:20|12123.8|12123.8|12124.38|12124.38|12124.38|12124.38|12123.58|12123.58|0
1620829230000|2021-05-12 14:20:30|12123.91|12123.91|12123.47|12123.47|12123.91|12123.91|12123.47|12123.47|0
1620829240000|2021-05-12 14:20:40|12123.03|12123.03|12124.64|12124.64|12124.64|12124.64|12123.03|12123.03|0
1620829250000|2021-05-12 14:20:50|12124.47|12124.47|12124.44|12124.44|12124.47|12124.47|12124.33|12124.33|0
1620829260000|2021-05-12 14:21:00|12126.85|12126.85|12126.73|12126.73|12126.85|12126.85|12126.73|12126.73|0
1620829270000|2021-05-12 14:21:10|12126.54|12126.54|12125.22|12125.22|12126.54|12126.54|12125.22|12125.22|0
1620829280000|2021-05-12 14:21:20|12124.98|12124.98|12124.65|12124.65|12125.09|12125.09|12124.65|12124.65|0
1620829290000|2021-05-12 14:21:30|12124.4|12124.4|12124.98|12124.98|12125.19|12125.19|12124.4|12124.4|0
1620829300000|2021-05-12 14:21:40|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|0
1620829320000|2021-05-12 14:22:00|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|0
1620829330000|2021-05-12 14:22:10|12125.54|12125.54|12125.36|12125.36|12125.54|12125.54|12125.36|12125.36|0
1620829340000|2021-05-12 14:22:20|12125.11|12125.11|12125.43|12125.43|12125.43|12125.43|12124.98|12124.98|0
1620829350000|2021-05-12 14:22:30|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|0
1620829360000|2021-05-12 14:22:40|12125.29|12125.29|12125.09|12125.09|12125.29|12125.29|12125.09|12125.09|0
1620829370000|2021-05-12 14:22:50|12125.46|12125.46|12125.59|12125.59|12125.59|12125.59|12125.46|12125.46|0
1620829380000|2021-05-12 14:23:00|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|12125.4|0
1620829390000|2021-05-12 14:23:10|12124.6|12124.6|12124.2|12124.2|12124.6|12124.6|12124.2|12124.2|0
1620829400000|2021-05-12 14:23:20|12125|12125|12125|12125|12125|12125|12125|12125|0
1620829410000|2021-05-12 14:23:30|12125.24|12125.24|12125.99|12125.99|12125.99|12125.99|12125.04|12125.04|0
1620829430000|2021-05-12 14:23:50|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|0
1620829440000|2021-05-12 14:24:00|12125.21|12125.21|12125.03|12125.03|12125.21|12125.21|12125.03|12125.03|0
1620829450000|2021-05-12 14:24:10|12124.22|12124.22|12123.78|12123.78|12124.22|12124.22|12123.78|12123.78|0
1620829460000|2021-05-12 14:24:20|12123.14|12123.14|12120.92|12120.92|12123.14|12123.14|12120.92|12120.92|0
1620829470000|2021-05-12 14:24:30|12120.69|12120.69|12120.56|12120.56|12121.28|12121.28|12120.56|12120.56|0
1620829500000|2021-05-12 14:25:00|12119.68|12119.68|12120.2|12120.2|12120.38|12120.38|12119.68|12119.68|0
1620829510000|2021-05-12 14:25:10|12120.32|12120.32|12119.76|12119.76|12120.32|12120.32|12119.76|12119.76|0
1620829520000|2021-05-12 14:25:20|12119.57|12119.57|12118.76|12118.76|12119.57|12119.57|12118.76|12118.76|0
1620829530000|2021-05-12 14:25:30|12118.29|12118.29|12118.31|12118.31|12118.31|12118.31|12117.85|12117.85|0
1620829540000|2021-05-12 14:25:40|12118.01|12118.01|12117.85|12117.85|12118.01|12118.01|12117.85|12117.85|0
1620829560000|2021-05-12 14:26:00|12118.16|12118.16|12120.65|12120.65|12120.65|12120.65|12118.16|12118.16|0
1620829570000|2021-05-12 14:26:10|12120.46|12120.46|12119.28|12119.28|12120.65|12120.65|12119.28|12119.28|0
1620829580000|2021-05-12 14:26:20|12118.95|12118.95|12118.71|12118.71|12118.95|12118.95|12118.71|12118.71|0
1620829590000|2021-05-12 14:26:30|12118.9|12118.9|12118.1|12118.1|12118.97|12118.97|12118.1|12118.1|0
1620829600000|2021-05-12 14:26:40|12118.03|12118.03|12117.97|12117.97|12118.03|12118.03|12117.97|12117.97|0
1620829610000|2021-05-12 14:26:50|12118.77|12118.77|12119.28|12119.28|12119.28|12119.28|12118.41|12118.41|0
1620829620000|2021-05-12 14:27:00|12118.73|12118.73|12117.99|12117.99|12118.73|12118.73|12117.99|12117.99|0
1620829630000|2021-05-12 14:27:10|12117.85|12117.85|12117.53|12117.53|12117.85|12117.85|12117.53|12117.53|0
1620829640000|2021-05-12 14:27:20|12117.97|12117.97|12117.42|12117.42|12117.97|12117.97|12117.42|12117.42|0
1620829650000|2021-05-12 14:27:30|12117.74|12117.74|12117.21|12117.21|12117.74|12117.74|12117.21|12117.21|0
1620829660000|2021-05-12 14:27:40|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|0
1620829670000|2021-05-12 14:27:50|12117.88|12117.88|12117.2|12117.2|12117.88|12117.88|12117.2|12117.2|0
1620829680000|2021-05-12 14:28:00|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|0
1620829690000|2021-05-12 14:28:10|12117.57|12117.57|12117.07|12117.07|12117.57|12117.57|12117.07|12117.07|0
1620829700000|2021-05-12 14:28:20|12116.83|12116.83|12116.67|12116.67|12116.83|12116.83|12116.49|12116.49|0
1620829710000|2021-05-12 14:28:30|12116.6|12116.6|12116.23|12116.23|12116.6|12116.6|12116.23|12116.23|0
1620829720000|2021-05-12 14:28:40|12115.55|12115.55|12111.57|12111.57|12115.55|12115.55|12111.57|12111.57|0
1620829730000|2021-05-12 14:28:50|12111.72|12111.72|12111.16|12111.16|12111.87|12111.87|12111.16|12111.16|0
1620829740000|2021-05-12 14:29:00|12110.85|12110.85|12105.88|12105.88|12110.85|12110.85|12105.88|12105.88|0
1620829750000|2021-05-12 14:29:10|12106.68|12106.68|12107.12|12107.12|12107.12|12107.12|12106.68|12106.68|0
1620829760000|2021-05-12 14:29:20|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|0
1620829770000|2021-05-12 14:29:30|12107.37|12107.37|12104.86|12104.86|12107.39|12107.39|12104.86|12104.86|0
1620829780000|2021-05-12 14:29:40|12104.96|12104.96|12104.62|12104.62|12104.96|12104.96|12104.62|12104.62|0
1620829790000|2021-05-12 14:29:50|12104.51|12104.51|12100.88|12100.88|12104.7|12104.7|12100.88|12100.88|0
1620829800000|2021-05-12 14:30:00|12100.72|12100.72|12101.16|12101.16|12101.16|12101.16|12099.98|12099.98|0
1620829810000|2021-05-12 14:30:10|12101.96|12101.96|12103.59|12103.59|12104.03|12104.03|12101.96|12101.96|0
1620829820000|2021-05-12 14:30:20|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|0
1620829840000|2021-05-12 14:30:40|12103.9|12103.9|12105.42|12105.42|12105.42|12105.42|12103.9|12103.9|0
1620829850000|2021-05-12 14:30:50|12106.23|12106.23|12106.7|12106.7|12106.7|12106.7|12106.23|12106.23|0
1620829860000|2021-05-12 14:31:00|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|0
1620829880000|2021-05-12 14:31:20|12105.91|12105.91|12104.37|12104.37|12105.91|12105.91|12104.37|12104.37|0
1620829890000|2021-05-12 14:31:30|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|0
1620829900000|2021-05-12 14:31:40|12104.37|12104.37|12104.06|12104.06|12104.37|12104.37|12104.06|12104.06|0
1620829910000|2021-05-12 14:31:50|12103.79|12103.79|12099.83|12099.83|12103.79|12103.79|12099.68|12099.68|0
1620829920000|2021-05-12 14:32:00|12099.71|12099.71|12100.33|12100.33|12100.33|12100.33|12099.71|12099.71|0
1620829930000|2021-05-12 14:32:10|12100.42|12100.42|12098.43|12098.43|12100.49|12100.49|12098.43|12098.43|0
1620829940000|2021-05-12 14:32:20|12098.19|12098.19|12096.3|12096.3|12098.19|12098.19|12096.3|12096.3|0
1620829950000|2021-05-12 14:32:30|12096.18|12096.18|12095.69|12095.69|12096.29|12096.29|12095.58|12095.58|0
1620829960000|2021-05-12 14:32:40|12095.54|12095.54|12094.86|12094.86|12095.54|12095.54|12094.86|12094.86|0
1620829970000|2021-05-12 14:32:50|12094.79|12094.79|12094.79|12094.79|12095.19|12095.19|12094.79|12094.79|0
1620829980000|2021-05-12 14:33:00|12094.49|12094.49|12093.66|12093.66|12094.49|12094.49|12093.66|12093.66|0
1620829990000|2021-05-12 14:33:10|12093.81|12093.81|12094.08|12094.08|12094.15|12094.15|12093.81|12093.81|0
1620830000000|2021-05-12 14:33:20|12093.64|12093.64|12092.57|12092.57|12093.71|12093.71|12092.57|12092.57|0
1620830010000|2021-05-12 14:33:30|12092.71|12092.71|12092.73|12092.73|12092.97|12092.97|12092.71|12092.71|0
1620830020000|2021-05-12 14:33:40|12093.17|12093.17|12095.01|12095.01|12095.37|12095.37|12093.17|12093.17|0
1620830030000|2021-05-12 14:33:50|12094.82|12094.82|12094.35|12094.35|12094.82|12094.82|12094.35|12094.35|0
1620830040000|2021-05-12 14:34:00|12093.99|12093.99|12094.43|12094.43|12094.43|12094.43|12093.99|12093.99|0
1620830050000|2021-05-12 14:34:10|12094.76|12094.76|12094.66|12094.66|12094.76|12094.76|12094.66|12094.66|0
1620830060000|2021-05-12 14:34:20|12093.73|12093.73|12093.56|12093.56|12093.73|12093.73|12093.56|12093.56|0
1620830070000|2021-05-12 14:34:30|12093.79|12093.79|12093.79|12093.79|12093.79|12093.79|12093.79|12093.79|0
1620830080000|2021-05-12 14:34:40|12094.11|12094.11|12094.93|12094.93|12094.93|12094.93|12094.11|12094.11|0
1620830090000|2021-05-12 14:34:50|12095.37|12095.37|12095.95|12095.95|12096.19|12096.19|12095.37|12095.37|0
1620830100000|2021-05-12 14:35:00|12096.76|12096.76|12097.26|12097.26|12097.26|12097.26|12096.76|12096.76|0
1620830110000|2021-05-12 14:35:10|12097.43|12097.43|12097.99|12097.99|12097.99|12097.99|12097.43|12097.43|0
1620830120000|2021-05-12 14:35:20|12098.18|12098.18|12100.21|12100.21|12100.21|12100.21|12098.18|12098.18|0
1620830130000|2021-05-12 14:35:30|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|0
1620830170000|2021-05-12 14:36:10|12100.87|12100.87|12102.05|12102.05|12102.05|12102.05|12100.87|12100.87|0
1620830180000|2021-05-12 14:36:20|12102.85|12102.85|12103.8|12103.8|12103.8|12103.8|12102.85|12102.85|0
1620830190000|2021-05-12 14:36:30|12103.95|12103.95|12104.73|12104.73|12104.73|12104.73|12103.65|12103.65|0
1620830210000|2021-05-12 14:36:50|12104.85|12104.85|12106.05|12106.05|12106.05|12106.05|12104.85|12104.85|0
1620830230000|2021-05-12 14:37:10|12106.37|12106.37|12106.69|12106.69|12106.93|12106.93|12106.12|12106.12|0
1620830240000|2021-05-12 14:37:20|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|0
1620830250000|2021-05-12 14:37:30|12106.67|12106.67|12108.11|12108.11|12108.11|12108.11|12106.67|12106.67|0
1620830260000|2021-05-12 14:37:40|12108.55|12108.55|12109.44|12109.44|12109.44|12109.44|12108.55|12108.55|0
1620830270000|2021-05-12 14:37:50|12109.9|12109.9|12110.35|12110.35|12110.71|12110.71|12109.9|12109.9|0
1620830280000|2021-05-12 14:38:00|12110.73|12110.73|12110.67|12110.67|12110.99|12110.99|12109.64|12109.64|0
1620830290000|2021-05-12 14:38:10|12110.31|12110.31|12110.31|12110.31|12110.41|12110.41|12110.31|12110.31|0
1620830300000|2021-05-12 14:38:20|12110.51|12110.51|12110.41|12110.41|12110.51|12110.51|12110.41|12110.41|0
1620830330000|2021-05-12 14:38:50|12110.6|12110.6|12110.5|12110.5|12110.65|12110.65|12110.5|12110.5|0
1620830340000|2021-05-12 14:39:00|12110.84|12110.84|12108.13|12108.13|12110.94|12110.94|12108.13|12108.13|0
1620830350000|2021-05-12 14:39:10|12107.94|12107.94|12107.73|12107.73|12107.94|12107.94|12107.61|12107.61|0
1620830360000|2021-05-12 14:39:20|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|0
1620830370000|2021-05-12 14:39:30|12107.4|12107.4|12107.6|12107.6|12107.6|12107.6|12107.4|12107.4|0
1620830380000|2021-05-12 14:39:40|12107.73|12107.73|12107.41|12107.41|12107.73|12107.73|12107.41|12107.41|0
1620830390000|2021-05-12 14:39:50|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|0
1620830400000|2021-05-12 14:40:00|12108.31|12108.31|12109.5|12109.5|12109.5|12109.5|12108.31|12108.31|0
1620830410000|2021-05-12 14:40:10|12109.3|12109.3|12109.75|12109.75|12109.75|12109.75|12109.07|12109.07|0
1620830420000|2021-05-12 14:40:20|12109.53|12109.53|12108.86|12108.86|12109.53|12109.53|12108.7|12108.7|0
1620830430000|2021-05-12 14:40:30|12108.7|12108.7|12108.86|12108.86|12108.86|12108.86|12108.7|12108.7|0
1620830440000|2021-05-12 14:40:40|12108.39|12108.39|12108.39|12108.39|12108.39|12108.39|12108.39|12108.39|0
1620830450000|2021-05-12 14:40:50|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|0
1620830470000|2021-05-12 14:41:10|12107.76|12107.76|12107.67|12107.67|12107.76|12107.76|12107.67|12107.67|0
1620830480000|2021-05-12 14:41:20|12107.43|12107.43|12107.31|12107.31|12107.43|12107.43|12107.31|12107.31|0
1620830490000|2021-05-12 14:41:30|12106.95|12106.95|12107.51|12107.51|12107.51|12107.51|12106.95|12106.95|0
1620830500000|2021-05-12 14:41:40|12107.83|12107.83|12107.47|12107.47|12107.94|12107.94|12107.47|12107.47|0
1620830510000|2021-05-12 14:41:50|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|0
1620830520000|2021-05-12 14:42:00|12107.88|12107.88|12108.51|12108.51|12108.66|12108.66|12107.88|12107.88|0
1620830530000|2021-05-12 14:42:10|12108.74|12108.74|12108.28|12108.28|12108.74|12108.74|12108.28|12108.28|0
1620830540000|2021-05-12 14:42:20|12108.52|12108.52|12108.72|12108.72|12108.72|12108.72|12108.52|12108.52|0
1620830550000|2021-05-12 14:42:30|12108.91|12108.91|12108.04|12108.04|12109.23|12109.23|12108.04|12108.04|0
1620830560000|2021-05-12 14:42:40|12108.2|12108.2|12107.97|12107.97|12108.2|12108.2|12107.97|12107.97|0
1620830570000|2021-05-12 14:42:50|12107.73|12107.73|12106.33|12106.33|12107.73|12107.73|12106.33|12106.33|0
1620830580000|2021-05-12 14:43:00|12106.06|12106.06|12106.75|12106.75|12106.75|12106.75|12105.87|12105.87|0
1620830590000|2021-05-12 14:43:10|12107.13|12107.13|12107.33|12107.33|12107.33|12107.33|12106.99|12106.99|0
1620830600000|2021-05-12 14:43:20|12107.17|12107.17|12106.7|12106.7|12107.17|12107.17|12106.7|12106.7|0
1620830610000|2021-05-12 14:43:30|12105.98|12105.98|12105.35|12105.35|12105.98|12105.98|12105.35|12105.35|0
1620830620000|2021-05-12 14:43:40|12105.28|12105.28|12104.48|12104.48|12105.28|12105.28|12104.48|12104.48|0
1620830630000|2021-05-12 14:43:50|12104.31|12104.31|12104.08|12104.08|12104.31|12104.31|12104.08|12104.08|0
1620830650000|2021-05-12 14:44:10|12103.24|12103.24|12102.63|12102.63|12103.24|12103.24|12102.63|12102.63|0
1620830660000|2021-05-12 14:44:20|12102.69|12102.69|12101.78|12101.78|12102.69|12102.69|12101.78|12101.78|0
1620830670000|2021-05-12 14:44:30|12100.98|12100.98|12100.67|12100.67|12101.11|12101.11|12100.67|12100.67|0
1620830680000|2021-05-12 14:44:40|12100.59|12100.59|12100.67|12100.67|12100.91|12100.91|12100.59|12100.59|0
1620830690000|2021-05-12 14:44:50|12101.11|12101.11|12100.22|12100.22|12101.55|12101.55|12100.22|12100.22|0
1620830700000|2021-05-12 14:45:00|12099.42|12099.42|12099.03|12099.03|12099.42|12099.42|12098.97|12098.97|0
1620830710000|2021-05-12 14:45:10|12098.97|12098.97|12099.4|12099.4|12099.4|12099.4|12098.97|12098.97|0
1620830720000|2021-05-12 14:45:20|12098.93|12098.93|12098.12|12098.12|12098.93|12098.93|12098.12|12098.12|0
1620830730000|2021-05-12 14:45:30|12098.36|12098.36|12099.98|12099.98|12099.98|12099.98|12098.36|12098.36|0
1620830740000|2021-05-12 14:45:40|12100.21|12100.21|12099.85|12099.85|12100.21|12100.21|12099.85|12099.85|0
1620830750000|2021-05-12 14:45:50|12099.99|12099.99|12099.55|12099.55|12099.99|12099.99|12099.55|12099.55|0
1620830760000|2021-05-12 14:46:00|12099.08|12099.08|12098.14|12098.14|12099.08|12099.08|12098.14|12098.14|0
1620830770000|2021-05-12 14:46:10|12098.37|12098.37|12098.55|12098.55|12098.55|12098.55|12098.26|12098.26|0
1620830780000|2021-05-12 14:46:20|12098.04|12098.04|12098.04|12098.04|12098.04|12098.04|12098.04|12098.04|0
1620830790000|2021-05-12 14:46:30|12098.29|12098.29|12097.36|12097.36|12098.29|12098.29|12097.34|12097.34|0
1620830800000|2021-05-12 14:46:40|12097.5|12097.5|12098.78|12098.78|12098.78|12098.78|12097.38|12097.38|0
1620830820000|2021-05-12 14:47:00|12098.91|12098.91|12098.63|12098.63|12098.91|12098.91|12098.63|12098.63|0
1620830830000|2021-05-12 14:47:10|12098.95|12098.95|12098.89|12098.89|12099.15|12099.15|12098.89|12098.89|0
1620830840000|2021-05-12 14:47:20|12099.22|12099.22|12099.61|12099.61|12099.86|12099.86|12099.22|12099.22|0
1620830850000|2021-05-12 14:47:30|12099.93|12099.93|12100.09|12100.09|12100.09|12100.09|12099.93|12099.93|0
1620830860000|2021-05-12 14:47:40|12100.25|12100.25|12100.39|12100.39|12100.39|12100.39|12100.25|12100.25|0
1620830870000|2021-05-12 14:47:50|12100.3|12100.3|12100.45|12100.45|12100.45|12100.45|12100.3|12100.3|0
1620830880000|2021-05-12 14:48:00|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|0
1620830890000|2021-05-12 14:48:10|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|0
1620830900000|2021-05-12 14:48:20|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|0
1620830920000|2021-05-12 14:48:40|12101.21|12101.21|12101.21|12101.21|12101.21|12101.21|12101.21|12101.21|0
1620830930000|2021-05-12 14:48:50|12101.34|12101.34|12101.17|12101.17|12101.48|12101.48|12101.17|12101.17|0
1620830940000|2021-05-12 14:49:00|12100.46|12100.46|12098.1|12098.1|12100.46|12100.46|12098.1|12098.1|0
1620830950000|2021-05-12 14:49:10|12098.25|12098.25|12097.58|12097.58|12098.25|12098.25|12097.58|12097.58|0
1620830960000|2021-05-12 14:49:20|12097.26|12097.26|12097.21|12097.21|12097.26|12097.26|12096.89|12096.89|0
1620830970000|2021-05-12 14:49:30|12097.07|12097.07|12093.68|12093.68|12097.07|12097.07|12093.68|12093.68|0
1620830980000|2021-05-12 14:49:40|12093.49|12093.49|12093.63|12093.63|12093.63|12093.63|12093.49|12093.49|0
1620830990000|2021-05-12 14:49:50|12093.48|12093.48|12093.48|12093.48|12093.48|12093.48|12093.48|12093.48|0
1620831000000|2021-05-12 14:50:00|12093.25|12093.25|12090.38|12090.38|12093.25|12093.25|12090.06|12090.06|0
1620831010000|2021-05-12 14:50:10|12091.32|12091.32|12094.56|12094.56|12094.56|12094.56|12091.32|12091.32|0
1620831020000|2021-05-12 14:50:20|12095|12095|12095.12|12095.12|12095.12|12095.12|12095|12095|0
1620831030000|2021-05-12 14:50:30|12095.28|12095.28|12095.28|12095.28|12095.28|12095.28|12095.28|12095.28|0
1620831050000|2021-05-12 14:50:50|12095.71|12095.71|12095.4|12095.4|12095.71|12095.71|12095.4|12095.4|0
1620831060000|2021-05-12 14:51:00|12095.08|12095.08|12094.98|12094.98|12095.08|12095.08|12094.98|12094.98|0
1620831070000|2021-05-12 14:51:10|12095.7|12095.7|12095.9|12095.9|12095.9|12095.9|12095.7|12095.7|0
1620831080000|2021-05-12 14:51:20|12096.13|12096.13|12096.13|12096.13|12096.13|12096.13|12096.13|12096.13|0
1620831090000|2021-05-12 14:51:30|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|0
1620831100000|2021-05-12 14:51:40|12095.51|12095.51|12095.83|12095.83|12095.83|12095.83|12095.51|12095.51|0
1620831110000|2021-05-12 14:51:50|12096.16|12096.16|12097.18|12097.18|12097.18|12097.18|12096.16|12096.16|0
1620831120000|2021-05-12 14:52:00|12097.35|12097.35|12097.28|12097.28|12097.48|12097.48|12097.28|12097.28|0
1620831130000|2021-05-12 14:52:10|12097.42|12097.42|12097.28|12097.28|12097.42|12097.42|12097.28|12097.28|0
1620831140000|2021-05-12 14:52:20|12098.09|12098.09|12099.25|12099.25|12099.25|12099.25|12098.09|12098.09|0
1620831150000|2021-05-12 14:52:30|12098.17|12098.17|12097.15|12097.15|12098.17|12098.17|12097.15|12097.15|0
1620831160000|2021-05-12 14:52:40|12097.34|12097.34|12095.51|12095.51|12097.34|12097.34|12095.51|12095.51|0
1620831170000|2021-05-12 14:52:50|12095.95|12095.95|12095.95|12095.95|12096.12|12096.12|12095.51|12095.51|0
1620831180000|2021-05-12 14:53:00|12095.14|12095.14|12095.59|12095.59|12095.59|12095.59|12095.14|12095.14|0
1620831190000|2021-05-12 14:53:10|12095.28|12095.28|12094.2|12094.2|12095.28|12095.28|12094.2|12094.2|0
1620831200000|2021-05-12 14:53:20|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|0
1620831210000|2021-05-12 14:53:30|12094.53|12094.53|12094.53|12094.53|12094.53|12094.53|12094.53|12094.53|0
1620831220000|2021-05-12 14:53:40|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|0
1620831230000|2021-05-12 14:53:50|12094.5|12094.5|12094.5|12094.5|12094.5|12094.5|12094.5|12094.5|0
1620831240000|2021-05-12 14:54:00|12096.11|12096.11|12096.19|12096.19|12096.43|12096.43|12096.11|12096.11|0
1620831250000|2021-05-12 14:54:10|12095.39|12095.39|12095.56|12095.56|12095.56|12095.56|12095.39|12095.39|0
1620831260000|2021-05-12 14:54:20|12095.88|12095.88|12097.15|12097.15|12097.15|12097.15|12095.88|12095.88|0
1620831270000|2021-05-12 14:54:30|12096.96|12096.96|12096.89|12096.89|12096.96|12096.96|12096.89|12096.89|0
1620831280000|2021-05-12 14:54:40|12096.59|12096.59|12096.52|12096.52|12096.59|12096.59|12096.52|12096.52|0
1620831290000|2021-05-12 14:54:50|12096.08|12096.08|12096.45|12096.45|12096.56|12096.56|12096.08|12096.08|0
1620831300000|2021-05-12 14:55:00|12096.51|12096.51|12096.45|12096.45|12096.51|12096.51|12096.45|12096.45|0
1620831310000|2021-05-12 14:55:10|12096.75|12096.75|12097.21|12097.21|12097.21|12097.21|12096.75|12096.75|0
1620831320000|2021-05-12 14:55:20|12097.53|12097.53|12097.86|12097.86|12097.86|12097.86|12097.53|12097.53|0
1620831330000|2021-05-12 14:55:30|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|0
1620831340000|2021-05-12 14:55:40|12097.39|12097.39|12097.29|12097.29|12097.39|12097.39|12097.29|12097.29|0
1620831350000|2021-05-12 14:55:50|12097.73|12097.73|12097.22|12097.22|12097.73|12097.73|12097.22|12097.22|0
1620831360000|2021-05-12 14:56:00|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|0
1620831370000|2021-05-12 14:56:10|12097.22|12097.22|12097.34|12097.34|12097.34|12097.34|12097.22|12097.22|0
1620831380000|2021-05-12 14:56:20|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|0
1620831390000|2021-05-12 14:56:30|12096.92|12096.92|12096.92|12096.92|12096.92|12096.92|12096.92|12096.92|0
1620831400000|2021-05-12 14:56:40|12096.79|12096.79|12097.21|12097.21|12097.21|12097.21|12096.79|12096.79|0
1620831410000|2021-05-12 14:56:50|12097.44|12097.44|12097.63|12097.63|12097.76|12097.76|12097.44|12097.44|0
1620831420000|2021-05-12 14:57:00|12097.23|12097.23|12097.85|12097.85|12097.85|12097.85|12097.23|12097.23|0
1620831430000|2021-05-12 14:57:10|12098.01|12098.01|12098.01|12098.01|12098.01|12098.01|12098.01|12098.01|0
1620831440000|2021-05-12 14:57:20|12097.86|12097.86|12097.07|12097.07|12097.86|12097.86|12097.07|12097.07|0
1620831450000|2021-05-12 14:57:30|12096.82|12096.82|12096.39|12096.39|12097.07|12097.07|12096.39|12096.39|0
1620831460000|2021-05-12 14:57:40|12096.27|12096.27|12096.45|12096.45|12096.45|12096.45|12095.98|12095.98|0
1620831470000|2021-05-12 14:57:50|12096.68|12096.68|12095.84|12095.84|12096.88|12096.88|12095.84|12095.84|0
1620831480000|2021-05-12 14:58:00|12096.08|12096.08|12097.12|12097.12|12097.12|12097.12|12096.08|12096.08|0
1620831490000|2021-05-12 14:58:10|12097.58|12097.58|12097.94|12097.94|12097.94|12097.94|12097.58|12097.58|0
1620831510000|2021-05-12 14:58:30|12097.57|12097.57|12097.57|12097.57|12097.57|12097.57|12097.57|12097.57|0
1620831520000|2021-05-12 14:58:40|12097.42|12097.42|12094.48|12094.48|12097.54|12097.54|12094.24|12094.24|0
1620831540000|2021-05-12 14:59:00|12094.24|12094.24|12094.08|12094.08|12094.24|12094.24|12094.08|12094.08|0
1620831550000|2021-05-12 14:59:10|12093.92|12093.92|12096.48|12096.48|12096.48|12096.48|12093.41|12093.41|0
1620831570000|2021-05-12 14:59:30|12096.72|12096.72|12097.52|12097.52|12097.52|12097.52|12096.72|12096.72|0
1620831580000|2021-05-12 14:59:40|12097.59|12097.59|12098.58|12098.58|12098.58|12098.58|12097.59|12097.59|0
1620831590000|2021-05-12 14:59:50|12098.43|12098.43|12098.01|12098.01|12098.45|12098.45|12098.01|12098.01|0
1620831600000|2021-05-12 15:00:00|12097.52|12097.52|12097.14|12097.14|12097.52|12097.52|12096.84|12096.84|0
1620831610000|2021-05-12 15:00:10|12096.91|12096.91|12096.44|12096.44|12096.91|12096.91|12096.44|12096.44|0
1620831620000|2021-05-12 15:00:20|12097.25|12097.25|12098.73|12098.73|12098.73|12098.73|12097.25|12097.25|0
1620831630000|2021-05-12 15:00:30|12098.41|12098.41|12098.26|12098.26|12098.41|12098.41|12098.26|12098.26|0
1620831640000|2021-05-12 15:00:40|12098.86|12098.86|12099.18|12099.18|12099.41|12099.41|12098.86|12098.86|0
1620831650000|2021-05-12 15:00:50|12099.41|12099.41|12099.7|12099.7|12099.7|12099.7|12099.27|12099.27|0
1620831660000|2021-05-12 15:01:00|12100.58|12100.58|12100.16|12100.16|12100.72|12100.72|12100.16|12100.16|0
1620831670000|2021-05-12 15:01:10|12100.33|12100.33|12100.82|12100.82|12100.82|12100.82|12100.33|12100.33|0
1620831680000|2021-05-12 15:01:20|12100.98|12100.98|12101.37|12101.37|12101.37|12101.37|12100.9|12100.9|0
1620831690000|2021-05-12 15:01:30|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|0
1620831700000|2021-05-12 15:01:40|12100.94|12100.94|12099.68|12099.68|12100.94|12100.94|12099.34|12099.34|0
1620831710000|2021-05-12 15:01:50|12100.12|12100.12|12100.42|12100.42|12100.42|12100.42|12100.12|12100.12|0
1620831720000|2021-05-12 15:02:00|12100.3|12100.3|12100.16|12100.16|12100.3|12100.3|12100.16|12100.16|0
1620831730000|2021-05-12 15:02:10|12100.03|12100.03|12100.03|12100.03|12100.03|12100.03|12100.03|12100.03|0
1620831740000|2021-05-12 15:02:20|12100.18|12100.18|12100.12|12100.12|12100.31|12100.31|12100.12|12100.12|0
1620831760000|2021-05-12 15:02:40|12100.23|12100.23|12100.1|12100.1|12100.23|12100.23|12100.1|12100.1|0
1620831770000|2021-05-12 15:02:50|12099.98|12099.98|12100.78|12100.78|12100.78|12100.78|12099.98|12099.98|0
1620831780000|2021-05-12 15:03:00|12100.85|12100.85|12100.98|12100.98|12100.98|12100.98|12100.78|12100.78|0
1620831790000|2021-05-12 15:03:10|12101.11|12101.11|12100.38|12100.38|12101.18|12101.18|12100.38|12100.38|0
1620831810000|2021-05-12 15:03:30|12100.74|12100.74|12101.83|12101.83|12101.83|12101.83|12100.74|12100.74|0
1620831820000|2021-05-12 15:03:40|12101.95|12101.95|12103.8|12103.8|12103.8|12103.8|12101.72|12101.72|0
1620831830000|2021-05-12 15:03:50|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|0
1620831840000|2021-05-12 15:04:00|12103.61|12103.61|12103.73|12103.73|12103.73|12103.73|12103.29|12103.29|0
1620831850000|2021-05-12 15:04:10|12104.54|12104.54|12104.18|12104.18|12104.54|12104.54|12104.18|12104.18|0
1620831860000|2021-05-12 15:04:20|12104.25|12104.25|12104.25|12104.25|12104.25|12104.25|12104.25|12104.25|0
1620831880000|2021-05-12 15:04:40|12104.39|12104.39|12104.39|12104.39|12104.39|12104.39|12104.39|12104.39|0
1620831900000|2021-05-12 15:05:00|12104.59|12104.59|12104.95|12104.95|12104.95|12104.95|12104.59|12104.59|0
1620831910000|2021-05-12 15:05:10|12105.32|12105.32|12105.2|12105.2|12105.32|12105.32|12105.2|12105.2|0
1620831920000|2021-05-12 15:05:20|12105.43|12105.43|12105.66|12105.66|12105.66|12105.66|12105.43|12105.43|0
1620831930000|2021-05-12 15:05:30|12105.35|12105.35|12105.35|12105.35|12105.35|12105.35|12105.35|12105.35|0
1620831940000|2021-05-12 15:05:40|12105.58|12105.58|12106.6|12106.6|12106.6|12106.6|12105.58|12105.58|0
1620831950000|2021-05-12 15:05:50|12107.07|12107.07|12105.23|12105.23|12107.07|12107.07|12105.23|12105.23|0
1620831960000|2021-05-12 15:06:00|12105.42|12105.42|12105.04|12105.04|12105.42|12105.42|12105.04|12105.04|0
1620831970000|2021-05-12 15:06:10|12104.72|12104.72|12105.39|12105.39|12105.39|12105.39|12104.72|12104.72|0
1620831980000|2021-05-12 15:06:20|12105.62|12105.62|12105.99|12105.99|12105.99|12105.99|12105.62|12105.62|0
1620831990000|2021-05-12 15:06:30|12105.68|12105.68|12105.68|12105.68|12105.68|12105.68|12105.68|12105.68|0
1620832000000|2021-05-12 15:06:40|12105.54|12105.54|12105.54|12105.54|12105.54|12105.54|12105.54|12105.54|0
1620832010000|2021-05-12 15:06:50|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|0
1620832020000|2021-05-12 15:07:00|12106.57|12106.57|12106.23|12106.23|12106.57|12106.57|12106.05|12106.05|0
1620832040000|2021-05-12 15:07:20|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|0
1620832050000|2021-05-12 15:07:30|12106.27|12106.27|12105.08|12105.08|12106.27|12106.27|12105.08|12105.08|0
1620832060000|2021-05-12 15:07:40|12105.26|12105.26|12105.26|12105.26|12105.26|12105.26|12105.26|12105.26|0
1620832070000|2021-05-12 15:07:50|12105.15|12105.15|12105.37|12105.37|12105.59|12105.59|12105.15|12105.15|0
1620832080000|2021-05-12 15:08:00|12105.53|12105.53|12108.17|12108.17|12108.17|12108.17|12105.53|12105.53|0
1620832100000|2021-05-12 15:08:20|12108.32|12108.32|12108.32|12108.32|12108.32|12108.32|12108.32|12108.32|0
1620832110000|2021-05-12 15:08:30|12108.18|12108.18|12108.77|12108.77|12108.77|12108.77|12108.18|12108.18|0
1620832130000|2021-05-12 15:08:50|12108.62|12108.62|12108.91|12108.91|12108.91|12108.91|12108.47|12108.47|0
1620832140000|2021-05-12 15:09:00|12109.71|12109.71|12110.19|12110.19|12110.19|12110.19|12109.71|12109.71|0
1620832150000|2021-05-12 15:09:10|12110.38|12110.38|12111.51|12111.51|12111.51|12111.51|12110.38|12110.38|0
1620832160000|2021-05-12 15:09:20|12111.7|12111.7|12111.93|12111.93|12111.93|12111.93|12111.7|12111.7|0
1620832170000|2021-05-12 15:09:30|12111.85|12111.85|12111.6|12111.6|12111.85|12111.85|12111.38|12111.38|0
1620832180000|2021-05-12 15:09:40|12111.36|12111.36|12110.6|12110.6|12111.36|12111.36|12110.6|12110.6|0
1620832190000|2021-05-12 15:09:50|12110.78|12110.78|12110.48|12110.48|12110.78|12110.78|12110.48|12110.48|0
1620832200000|2021-05-12 15:10:00|12110.71|12110.71|12110.89|12110.89|12110.89|12110.89|12110.64|12110.64|0
1620832210000|2021-05-12 15:10:10|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|0
1620832220000|2021-05-12 15:10:20|12111|12111|12110.88|12110.88|12111|12111|12110.71|12110.71|0
1620832230000|2021-05-12 15:10:30|12110.64|12110.64|12110.16|12110.16|12110.64|12110.64|12110.16|12110.16|0
1620832240000|2021-05-12 15:10:40|12109.36|12109.36|12108.23|12108.23|12109.36|12109.36|12108.23|12108.23|0
1620832250000|2021-05-12 15:10:50|12108.66|12108.66|12108.66|12108.66|12108.66|12108.66|12108.66|12108.66|0
1620832260000|2021-05-12 15:11:00|12108.35|12108.35|12106.88|12106.88|12108.59|12108.59|12106.51|12106.51|0
1620832270000|2021-05-12 15:11:10|12106.33|12106.33|12105.71|12105.71|12106.33|12106.33|12105.35|12105.35|0
1620832280000|2021-05-12 15:11:20|12105.52|12105.52|12104.67|12104.67|12105.52|12105.52|12104.43|12104.43|0
1620832290000|2021-05-12 15:11:30|12104.94|12104.94|12104.13|12104.13|12104.94|12104.94|12104.13|12104.13|0
1620832300000|2021-05-12 15:11:40|12104.05|12104.05|12103.93|12103.93|12104.05|12104.05|12103.78|12103.78|0
1620832310000|2021-05-12 15:11:50|12103.7|12103.7|12102.09|12102.09|12103.7|12103.7|12102.09|12102.09|0
1620832320000|2021-05-12 15:12:00|12102.36|12102.36|12100.49|12100.49|12102.43|12102.43|12100.23|12100.23|0
1620832330000|2021-05-12 15:12:10|12100.73|12100.73|12099.59|12099.59|12100.73|12100.73|12099.59|12099.59|0
1620832340000|2021-05-12 15:12:20|12099.95|12099.95|12100.67|12100.67|12100.67|12100.67|12099.83|12099.83|0
1620832350000|2021-05-12 15:12:30|12101.91|12101.91|12103.12|12103.12|12103.24|12103.24|12101.91|12101.91|0
1620832360000|2021-05-12 15:12:40|12102.89|12102.89|12103.34|12103.34|12103.34|12103.34|12102.89|12102.89|0
1620832370000|2021-05-12 15:12:50|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|0
1620832380000|2021-05-12 15:13:00|12102.75|12102.75|12103.06|12103.06|12103.06|12103.06|12102.75|12102.75|0
1620832400000|2021-05-12 15:13:20|12102.73|12102.73|12102.76|12102.76|12102.9|12102.9|12102.73|12102.73|0
1620832410000|2021-05-12 15:13:30|12102.99|12102.99|12102.67|12102.67|12102.99|12102.99|12102.67|12102.67|0
1620832420000|2021-05-12 15:13:40|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|0
1620832440000|2021-05-12 15:14:00|12102.78|12102.78|12103.29|12103.29|12103.29|12103.29|12102.78|12102.78|0
1620832450000|2021-05-12 15:14:10|12103.48|12103.48|12103.31|12103.31|12103.68|12103.68|12103.31|12103.31|0
1620832460000|2021-05-12 15:14:20|12102.95|12102.95|12101.59|12101.59|12102.95|12102.95|12101.59|12101.59|0
1620832470000|2021-05-12 15:14:30|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|0
1620832480000|2021-05-12 15:14:40|12101.31|12101.31|12101.6|12101.6|12101.92|12101.92|12101.31|12101.31|0
1620832490000|2021-05-12 15:14:50|12100.96|12100.96|12100.18|12100.18|12101.33|12101.33|12100.18|12100.18|0
1620832500000|2021-05-12 15:15:00|12100.26|12100.26|12101.3|12101.3|12101.3|12101.3|12100.18|12100.18|0
1620832510000|2021-05-12 15:15:10|12101.1|12101.1|12101.13|12101.13|12101.34|12101.34|12101.1|12101.1|0
1620832520000|2021-05-12 15:15:20|12101.93|12101.93|12101.93|12101.93|12101.93|12101.93|12101.93|12101.93|0
1620832530000|2021-05-12 15:15:30|12102.37|12102.37|12101.93|12101.93|12102.37|12102.37|12101.93|12101.93|0
1620832540000|2021-05-12 15:15:40|12102.13|12102.13|12102.1|12102.1|12102.5|12102.5|12102.06|12102.06|0
1620832550000|2021-05-12 15:15:50|12102.3|12102.3|12101.3|12101.3|12102.3|12102.3|12101.3|12101.3|0
1620832560000|2021-05-12 15:16:00|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|0
1620832570000|2021-05-12 15:16:10|12100.69|12100.69|12100.13|12100.13|12100.69|12100.69|12100.13|12100.13|0
1620832580000|2021-05-12 15:16:20|12100.01|12100.01|12100.01|12100.01|12100.01|12100.01|12100.01|12100.01|0
1620832590000|2021-05-12 15:16:30|12099.65|12099.65|12099.65|12099.65|12099.65|12099.65|12099.65|12099.65|0
1620832600000|2021-05-12 15:16:40|12100.01|12100.01|12099.13|12099.13|12100.25|12100.25|12099.13|12099.13|0
1620832610000|2021-05-12 15:16:50|12099.32|12099.32|12098.94|12098.94|12099.32|12099.32|12098.94|12098.94|0
1620832620000|2021-05-12 15:17:00|12098.79|12098.79|12097.38|12097.38|12098.79|12098.79|12097.38|12097.38|0
1620832630000|2021-05-12 15:17:10|12097.65|12097.65|12097.26|12097.26|12097.65|12097.65|12097.07|12097.07|0
1620832640000|2021-05-12 15:17:20|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|0
1620832670000|2021-05-12 15:17:50|12097.04|12097.04|12096.68|12096.68|12097.04|12097.04|12096.68|12096.68|0
1620832680000|2021-05-12 15:18:00|12096.44|12096.44|12096.51|12096.51|12096.68|12096.68|12096.44|12096.44|0
1620832690000|2021-05-12 15:18:10|12096.34|12096.34|12095.2|12095.2|12096.75|12096.75|12094.78|12094.78|0
1620832700000|2021-05-12 15:18:20|12095.44|12095.44|12096.41|12096.41|12096.41|12096.41|12095.44|12095.44|0
1620832710000|2021-05-12 15:18:30|12096.29|12096.29|12096.62|12096.62|12096.62|12096.62|12096.29|12096.29|0
1620832720000|2021-05-12 15:18:40|12096.74|12096.74|12097.3|12097.3|12097.3|12097.3|12096.74|12096.74|0
1620832730000|2021-05-12 15:18:50|12097|12097|12096.75|12096.75|12097|12097|12096.75|12096.75|0
1620832740000|2021-05-12 15:19:00|12097.05|12097.05|12097.09|12097.09|12097.09|12097.09|12096.9|12096.9|0
1620832750000|2021-05-12 15:19:10|12097|12097|12097|12097|12097|12097|12097|12097|0
1620832760000|2021-05-12 15:19:20|12096.66|12096.66|12096.66|12096.66|12096.76|12096.76|12096.66|12096.66|0
1620832770000|2021-05-12 15:19:30|12096.46|12096.46|12096.04|12096.04|12096.78|12096.78|12095.71|12095.71|0
1620832780000|2021-05-12 15:19:40|12095.84|12095.84|12096.58|12096.58|12096.73|12096.73|12095.84|12095.84|0
1620832790000|2021-05-12 15:19:50|12097.03|12097.03|12097.26|12097.26|12097.26|12097.26|12097.03|12097.03|0
1620832800000|2021-05-12 15:20:00|12098.87|12098.87|12099.15|12099.15|12099.31|12099.31|12098.87|12098.87|0
1620832810000|2021-05-12 15:20:10|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|0
1620832820000|2021-05-12 15:20:20|12098.57|12098.57|12098.93|12098.93|12098.93|12098.93|12098.51|12098.51|0
1620832830000|2021-05-12 15:20:30|12099.08|12099.08|12099.53|12099.53|12099.53|12099.53|12099.08|12099.08|0
1620832840000|2021-05-12 15:20:40|12099.09|12099.09|12099.18|12099.18|12099.18|12099.18|12098.82|12098.82|0
1620832850000|2021-05-12 15:20:50|12098.71|12098.71|12098.11|12098.11|12098.71|12098.71|12098.11|12098.11|0
1620832860000|2021-05-12 15:21:00|12098.3|12098.3|12095.78|12095.78|12098.3|12098.3|12095.78|12095.78|0
1620832870000|2021-05-12 15:21:10|12095.69|12095.69|12094.19|12094.19|12095.69|12095.69|12094.19|12094.19|0
1620832880000|2021-05-12 15:21:20|12094.1|12094.1|12094.36|12094.36|12094.36|12094.36|12094.1|12094.1|0
1620832890000|2021-05-12 15:21:30|12093.9|12093.9|12093.89|12093.89|12094.68|12094.68|12093.89|12093.89|0
1620832900000|2021-05-12 15:21:40|12093.46|12093.46|12094.01|12094.01|12094.01|12094.01|12093.46|12093.46|0
1620832910000|2021-05-12 15:21:50|12093.77|12093.77|12093.55|12093.55|12093.77|12093.77|12093.11|12093.11|0
1620832920000|2021-05-12 15:22:00|12093.71|12093.71|12094.59|12094.59|12094.59|12094.59|12093.48|12093.48|0
1620832930000|2021-05-12 15:22:10|12094.48|12094.48|12093.52|12093.52|12095.06|12095.06|12093.52|12093.52|0
1620832940000|2021-05-12 15:22:20|12093.21|12093.21|12092.79|12092.79|12093.84|12093.84|12092.79|12092.79|0
1620832950000|2021-05-12 15:22:30|12092.91|12092.91|12093.03|12093.03|12093.35|12093.35|12092.91|12092.91|0
1620832960000|2021-05-12 15:22:40|12093.19|12093.19|12093.19|12093.19|12093.19|12093.19|12093.19|12093.19|0
1620832970000|2021-05-12 15:22:50|12093.34|12093.34|12094.23|12094.23|12094.23|12094.23|12093.19|12093.19|0
1620832980000|2021-05-12 15:23:00|12093.42|12093.42|12092.59|12092.59|12093.42|12093.42|12092.44|12092.44|0
1620832990000|2021-05-12 15:23:10|12092.44|12092.44|12093.12|12093.12|12093.12|12093.12|12092.28|12092.28|0
1620833000000|2021-05-12 15:23:20|12092.97|12092.97|12092.47|12092.47|12093.22|12093.22|12092.47|12092.47|0
1620833010000|2021-05-12 15:23:30|12092.27|12092.27|12092.39|12092.39|12092.52|12092.52|12092.27|12092.27|0
1620833020000|2021-05-12 15:23:40|12092.14|12092.14|12091.85|12091.85|12092.14|12092.14|12091.45|12091.45|0
1620833030000|2021-05-12 15:23:50|12091.54|12091.54|12090.89|12090.89|12091.54|12091.54|12090.89|12090.89|0
1620833040000|2021-05-12 15:24:00|12091.2|12091.2|12091.27|12091.27|12091.63|12091.63|12090.69|12090.69|0
1620833050000|2021-05-12 15:24:10|12091.05|12091.05|12091.21|12091.21|12091.37|12091.37|12091.05|12091.05|0
1620833060000|2021-05-12 15:24:20|12091.37|12091.37|12091.53|12091.53|12091.73|12091.73|12091.37|12091.37|0
1620833070000|2021-05-12 15:24:30|12091.62|12091.62|12089.08|12089.08|12091.62|12091.62|12089.01|12089.01|0
1620833080000|2021-05-12 15:24:40|12089.23|12089.23|12089.24|12089.24|12089.24|12089.24|12088.92|12088.92|0
1620833090000|2021-05-12 15:24:50|12089.39|12089.39|12089.18|12089.18|12089.58|12089.58|12089.18|12089.18|0
1620833100000|2021-05-12 15:25:00|12089.09|12089.09|12089.15|12089.15|12089.15|12089.15|12088.92|12088.92|0
1620833110000|2021-05-12 15:25:10|12088.7|12088.7|12088.24|12088.24|12088.7|12088.7|12087.44|12087.44|0
1620833120000|2021-05-12 15:25:20|12088.3|12088.3|12087.33|12087.33|12088.5|12088.5|12087.33|12087.33|0
1620833130000|2021-05-12 15:25:30|12087.76|12087.76|12086.12|12086.12|12087.76|12087.76|12086.12|12086.12|0
1620833140000|2021-05-12 15:25:40|12086.23|12086.23|12084.5|12084.5|12086.23|12086.23|12084.5|12084.5|0
1620833150000|2021-05-12 15:25:50|12084.69|12084.69|12081.98|12081.98|12084.69|12084.69|12081.39|12081.39|0
1620833160000|2021-05-12 15:26:00|12082.21|12082.21|12082.94|12082.94|12082.94|12082.94|12082.21|12082.21|0
1620833170000|2021-05-12 15:26:10|12083.24|12083.24|12082.21|12082.21|12083.24|12083.24|12082.21|12082.21|0
1620833180000|2021-05-12 15:26:20|12082.09|12082.09|12082.09|12082.09|12082.09|12082.09|12082.09|12082.09|0
1620833190000|2021-05-12 15:26:30|12082.33|12082.33|12082.61|12082.61|12082.93|12082.93|12082.17|12082.17|0
1620833200000|2021-05-12 15:26:40|12082.98|12082.98|12083.33|12083.33|12083.66|12083.66|12082.98|12082.98|0
1620833210000|2021-05-12 15:26:50|12083.02|12083.02|12082.28|12082.28|12083.02|12083.02|12082.28|12082.28|0
1620833220000|2021-05-12 15:27:00|12081.56|12081.56|12080.35|12080.35|12081.81|12081.81|12080.35|12080.35|0
1620833230000|2021-05-12 15:27:10|12080.52|12080.52|12080.52|12080.52|12080.52|12080.52|12080.35|12080.35|0
1620833240000|2021-05-12 15:27:20|12080.4|12080.4|12080.4|12080.4|12080.4|12080.4|12080.4|12080.4|0
1620833250000|2021-05-12 15:27:30|12080.27|12080.27|12079.33|12079.33|12080.27|12080.27|12079.33|12079.33|0
1620833260000|2021-05-12 15:27:40|12079.67|12079.67|12081.25|12081.25|12081.68|12081.68|12079.49|12079.49|0
1620833270000|2021-05-12 15:27:50|12082.14|12082.14|12083.8|12083.8|12083.8|12083.8|12082.05|12082.05|0
1620833280000|2021-05-12 15:28:00|12084.25|12084.25|12083.45|12083.45|12084.25|12084.25|12083.45|12083.45|0
1620833290000|2021-05-12 15:28:10|12083.11|12083.11|12083.88|12083.88|12083.88|12083.88|12082.36|12082.36|0
1620833300000|2021-05-12 15:28:20|12083.96|12083.96|12085.37|12085.37|12085.37|12085.37|12083.52|12083.52|0
1620833310000|2021-05-12 15:28:30|12085.23|12085.23|12085.44|12085.44|12085.48|12085.48|12085.11|12085.11|0
1620833320000|2021-05-12 15:28:40|12085.35|12085.35|12085.24|12085.24|12085.35|12085.35|12085.24|12085.24|0
1620833330000|2021-05-12 15:28:50|12086.85|12086.85|12087.01|12087.01|12087.01|12087.01|12085.88|12085.88|0
1620833340000|2021-05-12 15:29:00|12087.16|12087.16|12086.09|12086.09|12088.92|12088.92|12085.91|12085.91|0
1620833350000|2021-05-12 15:29:10|12086.22|12086.22|12085.17|12085.17|12087.24|12087.24|12085.17|12085.17|0
1620833360000|2021-05-12 15:29:20|12084.88|12084.88|12084.32|12084.32|12084.88|12084.88|12084.32|12084.32|0
1620833370000|2021-05-12 15:29:30|12084.76|12084.76|12079.97|12079.97|12084.76|12084.76|12079.53|12079.53|0
1620833380000|2021-05-12 15:29:40|12080.51|12080.51|12082.08|12082.08|12082.23|12082.23|12080.36|12080.36|0
1620833390000|2021-05-12 15:29:50|12082.22|12082.22|12082.21|12082.21|12082.46|12082.46|12080.05|12080.05|0
1620890100000|2021-05-13 07:15:00|11932.65|11932.65|11929.92|11929.92|11937.03|11937.03|11929.92|11929.92|0
1620890110000|2021-05-13 07:15:10|11929.61|11929.61|11925.96|11925.96|11929.61|11929.61|11925.34|11925.34|0
1620890120000|2021-05-13 07:15:20|11926.16|11926.16|11929.06|11929.06|11929.06|11929.06|11926.16|11926.16|0
1620890130000|2021-05-13 07:15:30|11928.57|11928.57|11929.19|11929.19|11929.19|11929.19|11928.57|11928.57|0
1620890140000|2021-05-13 07:15:40|11928.31|11928.31|11927.26|11927.26|11928.31|11928.31|11927.26|11927.26|0
1620890150000|2021-05-13 07:15:50|11926.92|11926.92|11920.41|11920.41|11926.92|11926.92|11920.41|11920.41|0
1620890160000|2021-05-13 07:16:00|11919.97|11919.97|11918.34|11918.34|11919.97|11919.97|11917.85|11917.85|0
1620890170000|2021-05-13 07:16:10|11918.17|11918.17|11915.96|11915.96|11918.17|11918.17|11915.53|11915.53|0
1620890180000|2021-05-13 07:16:20|11915.85|11915.85|11915.22|11915.22|11915.85|11915.85|11915.22|11915.22|0
1620890190000|2021-05-13 07:16:30|11915.07|11915.07|11915.51|11915.51|11915.51|11915.51|11915.07|11915.07|0
1620890200000|2021-05-13 07:16:40|11915.95|11915.95|11922.06|11922.06|11922.5|11922.5|11914.68|11914.68|0
1620890210000|2021-05-13 07:16:50|11921.62|11921.62|11921.93|11921.93|11921.93|11921.93|11921.62|11921.62|0
1620890220000|2021-05-13 07:17:00|11922.04|11922.04|11921.65|11921.65|11922.04|11922.04|11920.45|11920.45|0
1620890230000|2021-05-13 07:17:10|11922.45|11922.45|11924.57|11924.57|11926.73|11926.73|11922.45|11922.45|0
1620890240000|2021-05-13 07:17:20|11924.75|11924.75|11927.28|11927.28|11927.28|11927.28|11924.44|11924.44|0
1620890250000|2021-05-13 07:17:30|11927.38|11927.38|11928.31|11928.31|11930.59|11930.59|11927.38|11927.38|0
1620890260000|2021-05-13 07:17:40|11927.88|11927.88|11925.47|11925.47|11927.88|11927.88|11925.47|11925.47|0
1620890270000|2021-05-13 07:17:50|11925.23|11925.23|11925.53|11925.53|11925.53|11925.53|11925.23|11925.23|0
1620890280000|2021-05-13 07:18:00|11925.09|11925.09|11925.65|11925.65|11925.89|11925.89|11925.09|11925.09|0
1620890290000|2021-05-13 07:18:10|11925.54|11925.54|11925.54|11925.54|11925.54|11925.54|11925.54|11925.54|0
1620890300000|2021-05-13 07:18:20|11924.66|11924.66|11925.83|11925.83|11925.99|11925.99|11924.3|11924.3|0
1620890310000|2021-05-13 07:18:30|11925.1|11925.1|11925.1|11925.1|11925.1|11925.1|11925.1|11925.1|0
1620890320000|2021-05-13 07:18:40|11925.17|11925.17|11925.37|11925.37|11925.37|11925.37|11925.17|11925.17|0
1620890330000|2021-05-13 07:18:50|11926.96|11926.96|11927.28|11927.28|11927.28|11927.28|11926.96|11926.96|0
1620890340000|2021-05-13 07:19:00|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|0
1620890350000|2021-05-13 07:19:10|11926.98|11926.98|11926.3|11926.3|11926.98|11926.98|11926.3|11926.3|0
1620890360000|2021-05-13 07:19:20|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|0
1620890370000|2021-05-13 07:19:30|11925.8|11925.8|11926.07|11926.07|11926.07|11926.07|11925.47|11925.47|0
1620890380000|2021-05-13 07:19:40|11925.62|11925.62|11928.7|11928.7|11928.7|11928.7|11925.59|11925.59|0
1620890390000|2021-05-13 07:19:50|11929.45|11929.45|11929.43|11929.43|11929.9|11929.9|11929.43|11929.43|0
1620890400000|2021-05-13 07:20:00|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|0
1620890410000|2021-05-13 07:20:10|11929.18|11929.18|11928.5|11928.5|11929.18|11929.18|11928.5|11928.5|0
1620890420000|2021-05-13 07:20:20|11928.14|11928.14|11928.62|11928.62|11929.45|11929.45|11928.14|11928.14|0
1620890430000|2021-05-13 07:20:30|11928.39|11928.39|11928.54|11928.54|11928.83|11928.83|11928.02|11928.02|0
1620890450000|2021-05-13 07:20:50|11933.36|11933.36|11933.36|11933.36|11933.36|11933.36|11933.36|11933.36|0
1620890460000|2021-05-13 07:21:00|11933.05|11933.05|11932.18|11932.18|11933.05|11933.05|11932.18|11932.18|0
1620890470000|2021-05-13 07:21:10|11932.43|11932.43|11933.59|11933.59|11933.59|11933.59|11932.43|11932.43|0
1620890480000|2021-05-13 07:21:20|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|0
1620890490000|2021-05-13 07:21:30|11934.85|11934.85|11936.76|11936.76|11937.08|11937.08|11934.85|11934.85|0
1620890500000|2021-05-13 07:21:40|11938.04|11938.04|11939.41|11939.41|11939.41|11939.41|11937.76|11937.76|0
1620890520000|2021-05-13 07:22:00|11939.78|11939.78|11942.36|11942.36|11943.31|11943.31|11939.78|11939.78|0
1620890530000|2021-05-13 07:22:10|11943.96|11943.96|11944.33|11944.33|11944.33|11944.33|11943.96|11943.96|0
1620890540000|2021-05-13 07:22:20|11943.89|11943.89|11942.17|11942.17|11943.89|11943.89|11942.17|11942.17|0
1620890560000|2021-05-13 07:22:40|11943.04|11943.04|11942.26|11942.26|11943.04|11943.04|11942.26|11942.26|0
1620890570000|2021-05-13 07:22:50|11941.95|11941.95|11937.5|11937.5|11941.95|11941.95|11937.13|11937.13|0
1620890580000|2021-05-13 07:23:00|11937.65|11937.65|11936.95|11936.95|11937.65|11937.65|11936.95|11936.95|0
1620890590000|2021-05-13 07:23:10|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|0
1620890600000|2021-05-13 07:23:20|11935.33|11935.33|11933.6|11933.6|11935.33|11935.33|11933.6|11933.6|0
1620890610000|2021-05-13 07:23:30|11933.9|11933.9|11934.05|11934.05|11934.24|11934.24|11933.37|11933.37|0
1620890620000|2021-05-13 07:23:40|11933.48|11933.48|11930.85|11930.85|11933.48|11933.48|11930.65|11930.65|0
1620890630000|2021-05-13 07:23:50|11930.41|11930.41|11931.29|11931.29|11931.29|11931.29|11930.41|11930.41|0
1620890640000|2021-05-13 07:24:00|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|0
1620890650000|2021-05-13 07:24:10|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|0
1620890660000|2021-05-13 07:24:20|11930.33|11930.33|11931.48|11931.48|11931.68|11931.68|11930.33|11930.33|0
1620890670000|2021-05-13 07:24:30|11932.29|11932.29|11932.52|11932.52|11932.52|11932.52|11932.29|11932.29|0
1620890680000|2021-05-13 07:24:40|11932.08|11932.08|11925.99|11925.99|11932.08|11932.08|11925.99|11925.99|0
1620890690000|2021-05-13 07:24:50|11925.69|11925.69|11925.37|11925.37|11925.69|11925.69|11925.37|11925.37|0
1620890700000|2021-05-13 07:25:00|11925.05|11925.05|11921.05|11921.05|11925.05|11925.05|11921.05|11921.05|0
1620890710000|2021-05-13 07:25:10|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|0
1620890720000|2021-05-13 07:25:20|11921.43|11921.43|11918.84|11918.84|11921.43|11921.43|11917.47|11917.47|0
1620890730000|2021-05-13 07:25:30|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|0
1620890740000|2021-05-13 07:25:40|11920.16|11920.16|11920.8|11920.8|11920.8|11920.8|11919.84|11919.84|0
1620890750000|2021-05-13 07:25:50|11921.24|11921.24|11919.01|11919.01|11921.24|11921.24|11919.01|11919.01|0
1620890760000|2021-05-13 07:26:00|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|0
1620890770000|2021-05-13 07:26:10|11918.52|11918.52|11917.8|11917.8|11918.52|11918.52|11917.8|11917.8|0
1620890780000|2021-05-13 07:26:20|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|0
1620890790000|2021-05-13 07:26:30|11918.61|11918.61|11920.21|11920.21|11920.21|11920.21|11918.61|11918.61|0
1620890820000|2021-05-13 07:27:00|11921.01|11921.01|11922.62|11922.62|11922.62|11922.62|11921.01|11921.01|0
1620890830000|2021-05-13 07:27:10|11921.34|11921.34|11920.4|11920.4|11921.34|11921.34|11920.4|11920.4|0
1620890840000|2021-05-13 07:27:20|11920.76|11920.76|11923.19|11923.19|11923.19|11923.19|11920.76|11920.76|0
1620890850000|2021-05-13 07:27:30|11922.56|11922.56|11921.92|11921.92|11922.56|11922.56|11921.92|11921.92|0
1620890860000|2021-05-13 07:27:40|11922.24|11922.24|11925.05|11925.05|11925.05|11925.05|11922.24|11922.24|0
1620890870000|2021-05-13 07:27:50|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|0
1620890880000|2021-05-13 07:28:00|11925.65|11925.65|11924.07|11924.07|11925.65|11925.65|11924.07|11924.07|0
1620890890000|2021-05-13 07:28:10|11923.35|11923.35|11922.78|11922.78|11923.35|11923.35|11922.78|11922.78|0
1620890900000|2021-05-13 07:28:20|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|0
1620890910000|2021-05-13 07:28:30|11922.69|11922.69|11923.57|11923.57|11923.57|11923.57|11922.69|11922.69|0
1620890920000|2021-05-13 07:28:40|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|0
1620890930000|2021-05-13 07:28:50|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|0
1620890940000|2021-05-13 07:29:00|11921.67|11921.67|11921.67|11921.67|11921.67|11921.67|11921.67|11921.67|0
1620890950000|2021-05-13 07:29:10|11920.8|11920.8|11922.14|11922.14|11922.14|11922.14|11920.8|11920.8|0
1620890970000|2021-05-13 07:29:30|11922.03|11922.03|11922.25|11922.25|11922.25|11922.25|11921.59|11921.59|0
1620890980000|2021-05-13 07:29:40|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|11922.98|0
1620890990000|2021-05-13 07:29:50|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|0
1620891000000|2021-05-13 07:30:00|11919.45|11919.45|11915.73|11915.73|11919.68|11919.68|11915.62|11915.62|0
1620891010000|2021-05-13 07:30:10|11915.49|11915.49|11913.92|11913.92|11915.49|11915.49|11913.92|11913.92|0
1620891020000|2021-05-13 07:30:20|11913.68|11913.68|11909.63|11909.63|11913.68|11913.68|11909.63|11909.63|0
1620891030000|2021-05-13 07:30:30|11909.9|11909.9|11909.9|11909.9|11911.51|11911.51|11909.9|11909.9|0
1620891040000|2021-05-13 07:30:40|11908.59|11908.59|11908.59|11908.59|11908.59|11908.59|11908.59|11908.59|0
1620891050000|2021-05-13 07:30:50|11908.27|11908.27|11908.27|11908.27|11908.27|11908.27|11908.27|11908.27|0
1620891070000|2021-05-13 07:31:10|11908.08|11908.08|11908.08|11908.08|11908.08|11908.08|11908.08|11908.08|0
1620891080000|2021-05-13 07:31:20|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|0
1620891090000|2021-05-13 07:31:30|11907.54|11907.54|11906.97|11906.97|11907.67|11907.67|11906.97|11906.97|0
1620891100000|2021-05-13 07:31:40|11906.63|11906.63|11905.75|11905.75|11906.63|11906.63|11905.75|11905.75|0
1620891110000|2021-05-13 07:31:50|11905.43|11905.43|11902.84|11902.84|11905.43|11905.43|11902.84|11902.84|0
1620891120000|2021-05-13 07:32:00|11903.2|11903.2|11905.32|11905.32|11905.32|11905.32|11903.2|11903.2|0
1620891130000|2021-05-13 07:32:10|11905.7|11905.7|11910.87|11910.87|11911.31|11911.31|11905.7|11905.7|0
1620891140000|2021-05-13 07:32:20|11910.65|11910.65|11910.21|11910.21|11910.65|11910.65|11910.21|11910.21|0
1620891150000|2021-05-13 07:32:30|11910.28|11910.28|11908.12|11908.12|11910.77|11910.77|11908.12|11908.12|0
1620891160000|2021-05-13 07:32:40|11907.68|11907.68|11907.81|11907.81|11908.12|11908.12|11907.68|11907.68|0
1620891170000|2021-05-13 07:32:50|11908.45|11908.45|11908.45|11908.45|11908.45|11908.45|11908.45|11908.45|0
1620891180000|2021-05-13 07:33:00|11907.81|11907.81|11907.36|11907.36|11907.81|11907.81|11907.36|11907.36|0
1620891190000|2021-05-13 07:33:10|11908.57|11908.57|11909.62|11909.62|11910.17|11910.17|11908.57|11908.57|0
1620891200000|2021-05-13 07:33:20|11909.74|11909.74|11909.66|11909.66|11909.74|11909.74|11909.58|11909.58|0
1620891210000|2021-05-13 07:33:30|11909.47|11909.47|11910.03|11910.03|11910.03|11910.03|11909.47|11909.47|0
1620891220000|2021-05-13 07:33:40|11910.18|11910.18|11912.25|11912.25|11912.25|11912.25|11910.18|11910.18|0
1620891230000|2021-05-13 07:33:50|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|0
1620891240000|2021-05-13 07:34:00|11913.42|11913.42|11913.65|11913.65|11913.65|11913.65|11913.42|11913.42|0
1620891250000|2021-05-13 07:34:10|11914.61|11914.61|11915.96|11915.96|11916.71|11916.71|11914.61|11914.61|0
1620891260000|2021-05-13 07:34:20|11916.11|11916.11|11917.38|11917.38|11917.38|11917.38|11916.11|11916.11|0
1620891270000|2021-05-13 07:34:30|11917.02|11917.02|11917.18|11917.18|11917.62|11917.62|11917.02|11917.02|0
1620891280000|2021-05-13 07:34:40|11917.06|11917.06|11917.54|11917.54|11917.54|11917.54|11917.06|11917.06|0
1620891290000|2021-05-13 07:34:50|11916.9|11916.9|11917.44|11917.44|11917.44|11917.44|11916.44|11916.44|0
1620891300000|2021-05-13 07:35:00|11917.75|11917.75|11917.32|11917.32|11917.75|11917.75|11917.32|11917.32|0
1620891310000|2021-05-13 07:35:10|11916.95|11916.95|11916.06|11916.06|11916.95|11916.95|11916.06|11916.06|0
1620891320000|2021-05-13 07:35:20|11915.77|11915.77|11915.13|11915.13|11915.77|11915.77|11915.13|11915.13|0
1620891340000|2021-05-13 07:35:40|11916.09|11916.09|11918.32|11918.32|11918.32|11918.32|11916.09|11916.09|0
1620891350000|2021-05-13 07:35:50|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|0
1620891360000|2021-05-13 07:36:00|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|0
1620891380000|2021-05-13 07:36:20|11918.71|11918.71|11918.36|11918.36|11919.16|11919.16|11918.36|11918.36|0
1620891390000|2021-05-13 07:36:30|11917.55|11917.55|11916.62|11916.62|11918.05|11918.05|11916.62|11916.62|0
1620891400000|2021-05-13 07:36:40|11915.92|11915.92|11916.98|11916.98|11916.98|11916.98|11915.92|11915.92|0
1620891410000|2021-05-13 07:36:50|11916.88|11916.88|11915.46|11915.46|11917.13|11917.13|11915.46|11915.46|0
1620891420000|2021-05-13 07:37:00|11914.74|11914.74|11913.45|11913.45|11914.74|11914.74|11913.45|11913.45|0
1620891430000|2021-05-13 07:37:10|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|0
1620891440000|2021-05-13 07:37:20|11912.81|11912.81|11911.74|11911.74|11912.81|11912.81|11911.74|11911.74|0
1620891450000|2021-05-13 07:37:30|11910.94|11910.94|11914.78|11914.78|11914.78|11914.78|11910.94|11910.94|0
1620891460000|2021-05-13 07:37:40|11913.98|11913.98|11912.59|11912.59|11913.98|11913.98|11911.1|11911.1|0
1620891470000|2021-05-13 07:37:50|11912.95|11912.95|11913.31|11913.31|11913.31|11913.31|11912.95|11912.95|0
1620891480000|2021-05-13 07:38:00|11912.42|11912.42|11912.9|11912.9|11914.61|11914.61|11911.95|11911.95|0
1620891490000|2021-05-13 07:38:10|11913.85|11913.85|11914.81|11914.81|11914.81|11914.81|11913.85|11913.85|0
1620891500000|2021-05-13 07:38:20|11915.13|11915.13|11914.34|11914.34|11915.21|11915.21|11914.26|11914.26|0
1620891510000|2021-05-13 07:38:30|11913.89|11913.89|11906.96|11906.96|11913.89|11913.89|11906.96|11906.96|0
1620891520000|2021-05-13 07:38:40|11905.36|11905.36|11906.44|11906.44|11906.77|11906.77|11905.36|11905.36|0
1620891530000|2021-05-13 07:38:50|11906.8|11906.8|11903.48|11903.48|11906.8|11906.8|11903.48|11903.48|0
1620891540000|2021-05-13 07:39:00|11903.19|11903.19|11895.01|11895.01|11904|11904|11894.91|11894.91|0
1620891550000|2021-05-13 07:39:10|11894.69|11894.69|11897.32|11897.32|11897.76|11897.76|11894.69|11894.69|0
1620891560000|2021-05-13 07:39:20|11896.44|11896.44|11896.93|11896.93|11896.93|11896.93|11896.44|11896.44|0
1620891570000|2021-05-13 07:39:30|11897.05|11897.05|11898.09|11898.09|11898.56|11898.56|11896.88|11896.88|0
1620891580000|2021-05-13 07:39:40|11898.81|11898.81|11903.2|11903.2|11903.2|11903.2|11898.5|11898.5|0
1620891590000|2021-05-13 07:39:50|11902.88|11902.88|11902.16|11902.16|11902.88|11902.88|11902.16|11902.16|0
1620891600000|2021-05-13 07:40:00|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|0
1620891610000|2021-05-13 07:40:10|11901.87|11901.87|11900.58|11900.58|11901.87|11901.87|11900.58|11900.58|0
1620891620000|2021-05-13 07:40:20|11900.92|11900.92|11901.33|11901.33|11902.29|11902.29|11900.92|11900.92|0
1620891630000|2021-05-13 07:40:30|11901.65|11901.65|11900.61|11900.61|11901.65|11901.65|11900.24|11900.24|0
1620891640000|2021-05-13 07:40:40|11899.88|11899.88|11900.28|11900.28|11901|11901|11899.77|11899.77|0
1620891650000|2021-05-13 07:40:50|11902.69|11902.69|11902.13|11902.13|11903.13|11903.13|11902.13|11902.13|0
1620891660000|2021-05-13 07:41:00|11901.66|11901.66|11900.17|11900.17|11901.66|11901.66|11900.17|11900.17|0
1620891670000|2021-05-13 07:41:10|11900.53|11900.53|11901.59|11901.59|11901.59|11901.59|11900.31|11900.31|0
1620891680000|2021-05-13 07:41:20|11901.23|11901.23|11902.06|11902.06|11902.06|11902.06|11901.23|11901.23|0
1620891690000|2021-05-13 07:41:30|11902.3|11902.3|11900.7|11900.7|11902.3|11902.3|11900.7|11900.7|0
1620891700000|2021-05-13 07:41:40|11901.98|11901.98|11900.02|11900.02|11901.98|11901.98|11897.17|11897.17|0
1620891710000|2021-05-13 07:41:50|11899.68|11899.68|11900.3|11900.3|11900.3|11900.3|11899.34|11899.34|0
1620891730000|2021-05-13 07:42:10|11900|11900|11895.69|11895.69|11900|11900|11895.69|11895.69|0
1620891740000|2021-05-13 07:42:20|11895.57|11895.57|11897.48|11897.48|11897.48|11897.48|11895.57|11895.57|0
1620891750000|2021-05-13 07:42:30|11897.16|11897.16|11896.85|11896.85|11897.16|11897.16|11896.85|11896.85|0
1620891770000|2021-05-13 07:42:50|11896.54|11896.54|11897.93|11897.93|11897.93|11897.93|11896.54|11896.54|0
1620891780000|2021-05-13 07:43:00|11897.3|11897.3|11897.3|11897.3|11897.3|11897.3|11897.3|11897.3|0
1620891800000|2021-05-13 07:43:20|11897.74|11897.74|11898.26|11898.26|11898.63|11898.63|11897.74|11897.74|0
1620891810000|2021-05-13 07:43:30|11897.39|11897.39|11896.61|11896.61|11897.39|11897.39|11896.61|11896.61|0
1620891820000|2021-05-13 07:43:40|11894.2|11894.2|11892.18|11892.18|11894.2|11894.2|11891.41|11891.41|0
1620891830000|2021-05-13 07:43:50|11891.54|11891.54|11890.42|11890.42|11892.18|11892.18|11888.82|11888.82|0
1620891840000|2021-05-13 07:44:00|11888.59|11888.59|11887.17|11887.17|11888.59|11888.59|11887.17|11887.17|0
1620891850000|2021-05-13 07:44:10|11888.12|11888.12|11888.12|11888.12|11888.12|11888.12|11888.12|11888.12|0
1620891860000|2021-05-13 07:44:20|11888.46|11888.46|11889.24|11889.24|11889.24|11889.24|11888.36|11888.36|0
1620891870000|2021-05-13 07:44:30|11888.61|11888.61|11889.33|11889.33|11889.33|11889.33|11888.61|11888.61|0
1620891880000|2021-05-13 07:44:40|11888.97|11888.97|11888.72|11888.72|11889.17|11889.17|11888.53|11888.53|0
1620891890000|2021-05-13 07:44:50|11888.35|11888.35|11887.54|11887.54|11888.35|11888.35|11885.93|11885.93|0
1620891900000|2021-05-13 07:45:00|11886.26|11886.26|11886.26|11886.26|11886.26|11886.26|11886.26|11886.26|0
1620891910000|2021-05-13 07:45:10|11885.83|11885.83|11887.5|11887.5|11887.5|11887.5|11885.83|11885.83|0
1620891920000|2021-05-13 07:45:20|11887.18|11887.18|11887.64|11887.64|11888.39|11888.39|11887.18|11887.18|0
1620891940000|2021-05-13 07:45:40|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|0
1620891950000|2021-05-13 07:45:50|11886.52|11886.52|11886.21|11886.21|11886.52|11886.52|11886.21|11886.21|0
1620891960000|2021-05-13 07:46:00|11884.61|11884.61|11886.51|11886.51|11886.51|11886.51|11884.61|11884.61|0
1620891970000|2021-05-13 07:46:10|11886.22|11886.22|11890.12|11890.12|11890.12|11890.12|11886.22|11886.22|0
1620891980000|2021-05-13 07:46:20|11890.48|11890.48|11892.71|11892.71|11893.03|11893.03|11890.48|11890.48|0
1620891990000|2021-05-13 07:46:30|11892.53|11892.53|11893.06|11893.06|11893.34|11893.34|11892.53|11892.53|0
1620892000000|2021-05-13 07:46:40|11893.22|11893.22|11893.22|11893.22|11893.22|11893.22|11893.11|11893.11|0
1620892010000|2021-05-13 07:46:50|11892.86|11892.86|11892.42|11892.42|11892.86|11892.86|11891.99|11891.99|0
1620892020000|2021-05-13 07:47:00|11892.06|11892.06|11891.62|11891.62|11892.06|11892.06|11891.62|11891.62|0
1620892040000|2021-05-13 07:47:20|11891.3|11891.3|11887.53|11887.53|11891.3|11891.3|11887.53|11887.53|0
1620892050000|2021-05-13 07:47:30|11885.92|11885.92|11887.63|11887.63|11887.63|11887.63|11884.98|11884.98|0
1620892060000|2021-05-13 07:47:40|11887.52|11887.52|11887.33|11887.33|11887.52|11887.52|11887.22|11887.22|0
1620892070000|2021-05-13 07:47:50|11887.97|11887.97|11887.03|11887.03|11887.97|11887.97|11887.03|11887.03|0
1620892080000|2021-05-13 07:48:00|11885.75|11885.75|11886.14|11886.14|11886.48|11886.48|11885.75|11885.75|0
1620892090000|2021-05-13 07:48:10|11885.7|11885.7|11885.91|11885.91|11886.48|11886.48|11883.5|11883.5|0
1620892100000|2021-05-13 07:48:20|11885.44|11885.44|11885.17|11885.17|11885.91|11885.91|11885.17|11885.17|0
1620892110000|2021-05-13 07:48:30|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|0
1620892120000|2021-05-13 07:48:40|11884.35|11884.35|11883.82|11883.82|11884.35|11884.35|11883.82|11883.82|0
1620892130000|2021-05-13 07:48:50|11884.45|11884.45|11882.76|11882.76|11884.45|11884.45|11882.76|11882.76|0
1620892140000|2021-05-13 07:49:00|11881.97|11881.97|11883|11883|11883|11883|11881.97|11881.97|0
1620892150000|2021-05-13 07:49:10|11882.68|11882.68|11878.76|11878.76|11882.68|11882.68|11878.76|11878.76|0
1620892160000|2021-05-13 07:49:20|11878.44|11878.44|11879.06|11879.06|11879.2|11879.2|11878.44|11878.44|0
1620892170000|2021-05-13 07:49:30|11878.42|11878.42|11878.1|11878.1|11878.42|11878.42|11878.1|11878.1|0
1620892190000|2021-05-13 07:49:50|11878.82|11878.82|11879.14|11879.14|11879.14|11879.14|11878.82|11878.82|0
1620892200000|2021-05-13 07:50:00|11879.46|11879.46|11879.75|11879.75|11879.9|11879.9|11879.46|11879.46|0
1620892220000|2021-05-13 07:50:20|11879.43|11879.43|11879|11879|11879.43|11879.43|11879|11879|0
1620892230000|2021-05-13 07:50:30|11877.72|11877.72|11877.72|11877.72|11877.72|11877.72|11877.08|11877.08|0
1620892250000|2021-05-13 07:50:50|11878.36|11878.36|11877.72|11877.72|11878.36|11878.36|11877.72|11877.72|0
1620892260000|2021-05-13 07:51:00|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|0
1620892270000|2021-05-13 07:51:10|11876.96|11876.96|11874.4|11874.4|11877.9|11877.9|11874.4|11874.4|0
1620892280000|2021-05-13 07:51:20|11873.6|11873.6|11868.21|11868.21|11873.6|11873.6|11868.21|11868.21|0
1620892290000|2021-05-13 07:51:30|11867.58|11867.58|11861.49|11861.49|11867.58|11867.58|11861.49|11861.49|0
1620892300000|2021-05-13 07:51:40|11861.19|11861.19|11860.95|11860.95|11861.19|11861.19|11857.74|11857.74|0
1620892310000|2021-05-13 07:51:50|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|0
1620892320000|2021-05-13 07:52:00|11860.02|11860.02|11858.92|11858.92|11860.02|11860.02|11858.92|11858.92|0
1620892330000|2021-05-13 07:52:10|11858.35|11858.35|11858.92|11858.92|11858.92|11858.92|11858.35|11858.35|0
1620892340000|2021-05-13 07:52:20|11859.24|11859.24|11861.47|11861.47|11861.47|11861.47|11859.24|11859.24|0
1620892350000|2021-05-13 07:52:30|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|0
1620892370000|2021-05-13 07:52:50|11862.54|11862.54|11862.54|11862.54|11862.54|11862.54|11862.54|11862.54|0
1620892380000|2021-05-13 07:53:00|11862.85|11862.85|11864.85|11864.85|11864.85|11864.85|11862.3|11862.3|0
1620892390000|2021-05-13 07:53:10|11865|11865|11865.44|11865.44|11865.44|11865.44|11865|11865|0
1620892400000|2021-05-13 07:53:20|11865.76|11865.76|11866.26|11866.26|11866.26|11866.26|11865.76|11865.76|0
1620892410000|2021-05-13 07:53:30|11866.62|11866.62|11870.64|11870.64|11870.64|11870.64|11866.62|11866.62|0
1620892430000|2021-05-13 07:53:50|11872.24|11872.24|11874.38|11874.38|11875.12|11875.12|11872.24|11872.24|0
1620892440000|2021-05-13 07:54:00|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|0
1620892450000|2021-05-13 07:54:10|11875.19|11875.19|11877.5|11877.5|11878.58|11878.58|11875.19|11875.19|0
1620892460000|2021-05-13 07:54:20|11877.12|11877.12|11879.21|11879.21|11879.21|11879.21|11877.12|11877.12|0
1620892470000|2021-05-13 07:54:30|11878.77|11878.77|11878.3|11878.3|11878.77|11878.77|11878.3|11878.3|0
1620892480000|2021-05-13 07:54:40|11878.07|11878.07|11877.84|11877.84|11878.07|11878.07|11877.4|11877.4|0
1620892490000|2021-05-13 07:54:50|11877.4|11877.4|11876.6|11876.6|11877.4|11877.4|11876.6|11876.6|0
1620892500000|2021-05-13 07:55:00|11876.13|11876.13|11876.23|11876.23|11876.38|11876.38|11875.74|11875.74|0
1620892510000|2021-05-13 07:55:10|11875.79|11875.79|11877.3|11877.3|11877.82|11877.82|11875.79|11875.79|0
1620892520000|2021-05-13 07:55:20|11876.98|11876.98|11879.27|11879.27|11879.27|11879.27|11876.98|11876.98|0
1620892530000|2021-05-13 07:55:30|11879.71|11879.71|11879.27|11879.27|11879.71|11879.71|11879.27|11879.27|0
1620892540000|2021-05-13 07:55:40|11878.59|11878.59|11878.01|11878.01|11878.59|11878.59|11878.01|11878.01|0
1620892550000|2021-05-13 07:55:50|11877.57|11877.57|11879.84|11879.84|11879.84|11879.84|11877.57|11877.57|0
1620892560000|2021-05-13 07:56:00|11879.4|11879.4|11879.57|11879.57|11879.72|11879.72|11879.4|11879.4|0
1620892570000|2021-05-13 07:56:10|11879.41|11879.41|11879.72|11879.72|11880.36|11880.36|11879.41|11879.41|0
1620892580000|2021-05-13 07:56:20|11880.06|11880.06|11880.06|11880.06|11881.02|11881.02|11880.06|11880.06|0
1620892590000|2021-05-13 07:56:30|11880.16|11880.16|11879.9|11879.9|11880.16|11880.16|11879.2|11879.2|0
1620892600000|2021-05-13 07:56:40|11880.22|11880.22|11881.5|11881.5|11882.14|11882.14|11880.22|11880.22|0
1620892610000|2021-05-13 07:56:50|11884.6|11884.6|11884.13|11884.13|11884.89|11884.89|11884.09|11884.09|0
1620892620000|2021-05-13 07:57:00|11884.44|11884.44|11887.07|11887.07|11887.07|11887.07|11884.44|11884.44|0
1620892630000|2021-05-13 07:57:10|11888.03|11888.03|11888.82|11888.82|11888.82|11888.82|11888.03|11888.03|0
1620892640000|2021-05-13 07:57:20|11888.98|11888.98|11889.84|11889.84|11889.84|11889.84|11888.68|11888.68|0
1620892650000|2021-05-13 07:57:30|11890.73|11890.73|11889.58|11889.58|11890.73|11890.73|11889.26|11889.26|0
1620892660000|2021-05-13 07:57:40|11889.9|11889.9|11891.6|11891.6|11891.72|11891.72|11889.9|11889.9|0
1620892680000|2021-05-13 07:58:00|11891.45|11891.45|11892|11892|11892.32|11892.32|11891.45|11891.45|0
1620892690000|2021-05-13 07:58:10|11891.89|11891.89|11892.38|11892.38|11892.38|11892.38|11891.89|11891.89|0
1620892700000|2021-05-13 07:58:20|11893.01|11893.01|11892.78|11892.78|11893.01|11893.01|11892.78|11892.78|0
1620892710000|2021-05-13 07:58:30|11891.82|11891.82|11890.23|11890.23|11891.82|11891.82|11890.23|11890.23|0
1620892720000|2021-05-13 07:58:40|11889.91|11889.91|11889.91|11889.91|11889.91|11889.91|11889.91|11889.91|0
1620892730000|2021-05-13 07:58:50|11890.02|11890.02|11891.13|11891.13|11891.13|11891.13|11890.02|11890.02|0
1620892740000|2021-05-13 07:59:00|11890.82|11890.82|11891.12|11891.12|11891.12|11891.12|11890.82|11890.82|0
1620892760000|2021-05-13 07:59:20|11887.83|11887.83|11885.9|11885.9|11887.83|11887.83|11885.9|11885.9|0
1620892770000|2021-05-13 07:59:30|11884.62|11884.62|11885.06|11885.06|11885.06|11885.06|11884.62|11884.62|0
1620892780000|2021-05-13 07:59:40|11884.89|11884.89|11880.07|11880.07|11884.89|11884.89|11880.07|11880.07|0
1620892790000|2021-05-13 07:59:50|11880.8|11880.8|11881|11881|11881|11881|11880.36|11880.36|0
1620892800000|2021-05-13 08:00:00|11881.19|11881.19|11878.4|11878.4|11881.19|11881.19|11878.04|11878.04|0
1620892810000|2021-05-13 08:00:10|11878.49|11878.49|11876.09|11876.09|11878.49|11878.49|11876.09|11876.09|0
1620892820000|2021-05-13 08:00:20|11875.28|11875.28|11873.11|11873.11|11875.28|11875.28|11873.11|11873.11|0
1620892830000|2021-05-13 08:00:30|11872.27|11872.27|11872.27|11872.27|11872.27|11872.27|11872.27|11872.27|0
1620892840000|2021-05-13 08:00:40|11871.83|11871.83|11866.72|11866.72|11871.83|11871.83|11865.82|11865.82|0
1620892850000|2021-05-13 08:00:50|11866.36|11866.36|11865.64|11865.64|11866.47|11866.47|11865.33|11865.33|0
1620892860000|2021-05-13 08:01:00|11866.28|11866.28|11866.6|11866.6|11866.6|11866.6|11866.28|11866.28|0
1620892870000|2021-05-13 08:01:10|11866.51|11866.51|11867.42|11867.42|11867.42|11867.42|11866.25|11866.25|0
1620892880000|2021-05-13 08:01:20|11867.1|11867.1|11865.13|11865.13|11867.1|11867.1|11865.13|11865.13|0
1620892890000|2021-05-13 08:01:30|11865.45|11865.45|11864.18|11864.18|11865.45|11865.45|11864.18|11864.18|0
1620892900000|2021-05-13 08:01:40|11864.08|11864.08|11864.17|11864.17|11864.44|11864.44|11863.8|11863.8|0
1620892910000|2021-05-13 08:01:50|11863.58|11863.58|11852.48|11852.48|11863.58|11863.58|11852.16|11852.16|0
1620892920000|2021-05-13 08:02:00|11852.72|11852.72|11855.07|11855.07|11856.42|11856.42|11852.72|11852.72|0
1620892930000|2021-05-13 08:02:10|11854.88|11854.88|11856.65|11856.65|11856.65|11856.65|11854.88|11854.88|0
1620892940000|2021-05-13 08:02:20|11857.59|11857.59|11856.65|11856.65|11857.59|11857.59|11856.65|11856.65|0
1620892950000|2021-05-13 08:02:30|11857.01|11857.01|11857.37|11857.37|11857.37|11857.37|11857.01|11857.01|0
1620892960000|2021-05-13 08:02:40|11857.18|11857.18|11857.17|11857.17|11857.59|11857.59|11856.98|11856.98|0
1620892970000|2021-05-13 08:02:50|11857.05|11857.05|11856.9|11856.9|11857.05|11857.05|11856.9|11856.9|0
1620892980000|2021-05-13 08:03:00|11856.73|11856.73|11856.73|11856.73|11856.73|11856.73|11856.73|11856.73|0
1620892990000|2021-05-13 08:03:10|11857.82|11857.82|11858.7|11858.7|11859.54|11859.54|11857.82|11857.82|0
1620893000000|2021-05-13 08:03:20|11858.3|11858.3|11857.8|11857.8|11858.3|11858.3|11857.8|11857.8|0
1620893010000|2021-05-13 08:03:30|11857.61|11857.61|11857.18|11857.18|11857.61|11857.61|11857.18|11857.18|0
1620893020000|2021-05-13 08:03:40|11856.28|11856.28|11854.05|11854.05|11856.28|11856.28|11854.05|11854.05|0
1620893030000|2021-05-13 08:03:50|11853.61|11853.61|11852.96|11852.96|11853.61|11853.61|11851.58|11851.58|0
1620893040000|2021-05-13 08:04:00|11853.84|11853.84|11853.46|11853.46|11854.03|11854.03|11853.46|11853.46|0
1620893050000|2021-05-13 08:04:10|11853.55|11853.55|11853.36|11853.36|11853.55|11853.55|11853.36|11853.36|0
1620893060000|2021-05-13 08:04:20|11854.3|11854.3|11854.9|11854.9|11854.9|11854.9|11854.3|11854.3|0
1620893070000|2021-05-13 08:04:30|11855.22|11855.22|11855.98|11855.98|11855.98|11855.98|11855.22|11855.22|0
1620893080000|2021-05-13 08:04:40|11855.87|11855.87|11855.87|11855.87|11855.87|11855.87|11855.87|11855.87|0
1620893090000|2021-05-13 08:04:50|11854.77|11854.77|11850.24|11850.24|11854.77|11854.77|11850.24|11850.24|0
1620893100000|2021-05-13 08:05:00|11847.95|11847.95|11850.16|11850.16|11851.16|11851.16|11847.95|11847.95|0
1620893110000|2021-05-13 08:05:10|11850.48|11850.48|11851.62|11851.62|11851.62|11851.62|11850.48|11850.48|0
1620893120000|2021-05-13 08:05:20|11852.5|11852.5|11852.82|11852.82|11853.26|11853.26|11852.5|11852.5|0
1620893130000|2021-05-13 08:05:30|11852.38|11852.38|11853|11853|11853.18|11853.18|11852.38|11852.38|0
1620893140000|2021-05-13 08:05:40|11853.95|11853.95|11858.48|11858.48|11859.25|11859.25|11853.95|11853.95|0
1620893150000|2021-05-13 08:05:50|11858.72|11858.72|11856.17|11856.17|11858.72|11858.72|11856.17|11856.17|0
1620893160000|2021-05-13 08:06:00|11857.12|11857.12|11857.36|11857.36|11857.36|11857.36|11857.12|11857.12|0
1620893170000|2021-05-13 08:06:10|11857.45|11857.45|11859.3|11859.3|11859.3|11859.3|11857.45|11857.45|0
1620893180000|2021-05-13 08:06:20|11859.74|11859.74|11859.89|11859.89|11860.04|11860.04|11859.74|11859.74|0
1620893190000|2021-05-13 08:06:30|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|0
1620893200000|2021-05-13 08:06:40|11860.4|11860.4|11862|11862|11862|11862|11860.4|11860.4|0
1620893210000|2021-05-13 08:06:50|11860.4|11860.4|11860.17|11860.17|11860.4|11860.4|11857.19|11857.19|0
1620893220000|2021-05-13 08:07:00|11860.97|11860.97|11861.41|11861.41|11861.41|11861.41|11860.97|11860.97|0
1620893240000|2021-05-13 08:07:20|11861.73|11861.73|11860.13|11860.13|11861.73|11861.73|11860.13|11860.13|0
1620893250000|2021-05-13 08:07:30|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|0
1620893260000|2021-05-13 08:07:40|11861.81|11861.81|11861.81|11861.81|11861.81|11861.81|11861.81|11861.81|0
1620893270000|2021-05-13 08:07:50|11862.45|11862.45|11863.57|11863.57|11863.57|11863.57|11862.45|11862.45|0
1620893280000|2021-05-13 08:08:00|11863.95|11863.95|11864.2|11864.2|11864.2|11864.2|11863.95|11863.95|0
1620893290000|2021-05-13 08:08:10|11864.54|11864.54|11864.54|11864.54|11864.54|11864.54|11864.54|11864.54|0
1620893300000|2021-05-13 08:08:20|11864.97|11864.97|11865.61|11865.61|11865.61|11865.61|11864.97|11864.97|0
1620893310000|2021-05-13 08:08:30|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|0
1620893320000|2021-05-13 08:08:40|11864.54|11864.54|11864.17|11864.17|11864.54|11864.54|11864.17|11864.17|0
1620893340000|2021-05-13 08:09:00|11863.93|11863.93|11863.57|11863.57|11863.93|11863.93|11863.57|11863.57|0
1620893350000|2021-05-13 08:09:10|11863.21|11863.21|11862.73|11862.73|11863.21|11863.21|11862.73|11862.73|0
1620893360000|2021-05-13 08:09:20|11863.53|11863.53|11863.53|11863.53|11863.53|11863.53|11863.53|11863.53|0
1620893370000|2021-05-13 08:09:30|11862.8|11862.8|11862.48|11862.48|11862.8|11862.8|11862.48|11862.48|0
1620893380000|2021-05-13 08:09:40|11861.72|11861.72|11862.39|11862.39|11862.39|11862.39|11861.72|11861.72|0
1620893390000|2021-05-13 08:09:50|11862.83|11862.83|11863.24|11863.24|11863.24|11863.24|11862.83|11862.83|0
1620893400000|2021-05-13 08:10:00|11862.87|11862.87|11857.83|11857.83|11862.87|11862.87|11857.83|11857.83|0
1620893410000|2021-05-13 08:10:10|11856.25|11856.25|11848.16|11848.16|11856.25|11856.25|11848.16|11848.16|0
1620893420000|2021-05-13 08:10:20|11847.84|11847.84|11846.41|11846.41|11847.84|11847.84|11842.52|11842.52|0
1620893430000|2021-05-13 08:10:30|11845.54|11845.54|11846.21|11846.21|11846.41|11846.41|11845.54|11845.54|0
1620893440000|2021-05-13 08:10:40|11846.32|11846.32|11847.35|11847.35|11847.35|11847.35|11845.88|11845.88|0
1620893450000|2021-05-13 08:10:50|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|0
1620893460000|2021-05-13 08:11:00|11848.21|11848.21|11847.68|11847.68|11848.21|11848.21|11847.31|11847.31|0
1620893470000|2021-05-13 08:11:10|11848|11848|11849.1|11849.1|11849.1|11849.1|11847.64|11847.64|0
1620893480000|2021-05-13 08:11:20|11849.42|11849.42|11850.32|11850.32|11850.32|11850.32|11849.42|11849.42|0
1620893490000|2021-05-13 08:11:30|11850.76|11850.76|11850.32|11850.32|11850.76|11850.76|11850.32|11850.32|0
1620893500000|2021-05-13 08:11:40|11848.13|11848.13|11850.54|11850.54|11850.76|11850.76|11848.13|11848.13|0
1620893510000|2021-05-13 08:11:50|11850.98|11850.98|11849.66|11849.66|11850.98|11850.98|11849.66|11849.66|0
1620893520000|2021-05-13 08:12:00|11849.85|11849.85|11849.53|11849.53|11849.85|11849.85|11849.53|11849.53|0
1620893530000|2021-05-13 08:12:10|11850.47|11850.47|11850.16|11850.16|11850.47|11850.47|11850.16|11850.16|0
1620893540000|2021-05-13 08:12:20|11849.8|11849.8|11849.99|11849.99|11851.58|11851.58|11848.93|11848.93|0
1620893550000|2021-05-13 08:12:30|11849.07|11849.07|11847.58|11847.58|11849.07|11849.07|11844.37|11844.37|0
1620893560000|2021-05-13 08:12:40|11848.38|11848.38|11848.7|11848.7|11848.7|11848.7|11848.38|11848.38|0
1620893570000|2021-05-13 08:12:50|11848.34|11848.34|11848.34|11848.34|11848.34|11848.34|11848.22|11848.22|0
1620893580000|2021-05-13 08:13:00|11849.95|11849.95|11850.85|11850.85|11850.85|11850.85|11849.95|11849.95|0
1620893590000|2021-05-13 08:13:10|11851.01|11851.01|11851.01|11851.01|11851.01|11851.01|11851.01|11851.01|0
1620893600000|2021-05-13 08:13:20|11850.57|11850.57|11850.49|11850.49|11850.57|11850.57|11850.13|11850.13|0
1620893610000|2021-05-13 08:13:30|11850.71|11850.71|11851.39|11851.39|11851.39|11851.39|11850.71|11850.71|0
1620893620000|2021-05-13 08:13:40|11851.96|11851.96|11851.96|11851.96|11851.96|11851.96|11851.96|11851.96|0
1620893630000|2021-05-13 08:13:50|11852.54|11852.54|11853|11853|11853|11853|11852.22|11852.22|0
1620893640000|2021-05-13 08:14:00|11853.8|11853.8|11851.48|11851.48|11853.8|11853.8|11851.42|11851.42|0
1620893650000|2021-05-13 08:14:10|11851.03|11851.03|11849.56|11849.56|11851.84|11851.84|11849.12|11849.12|0
1620893660000|2021-05-13 08:14:20|11849.99|11849.99|11850.41|11850.41|11850.41|11850.41|11848.6|11848.6|0
1620893670000|2021-05-13 08:14:30|11850.48|11850.48|11850.55|11850.55|11850.55|11850.55|11850.48|11850.48|0
1620893680000|2021-05-13 08:14:40|11849.59|11849.59|11848.71|11848.71|11849.59|11849.59|11847.84|11847.84|0
1620893690000|2021-05-13 08:14:50|11849.15|11849.15|11849.19|11849.19|11849.48|11849.48|11849.15|11849.15|0
1620893700000|2021-05-13 08:15:00|11849.55|11849.55|11849.67|11849.67|11849.67|11849.67|11849.55|11849.55|0
1620893710000|2021-05-13 08:15:10|11849.34|11849.34|11849.92|11849.92|11850.06|11850.06|11849.34|11849.34|0
1620893720000|2021-05-13 08:15:20|11850.39|11850.39|11850.26|11850.26|11850.39|11850.39|11850.2|11850.2|0
1620893730000|2021-05-13 08:15:30|11850.46|11850.46|11851.07|11851.07|11851.07|11851.07|11850.46|11850.46|0
1620893740000|2021-05-13 08:15:40|11851.8|11851.8|11851.48|11851.48|11851.8|11851.8|11851.48|11851.48|0
1620893760000|2021-05-13 08:16:00|11851.16|11851.16|11851.6|11851.6|11851.6|11851.6|11851.16|11851.16|0
1620893770000|2021-05-13 08:16:10|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|0
1620893780000|2021-05-13 08:16:20|11852.92|11852.92|11852.69|11852.69|11853.57|11853.57|11851.81|11851.81|0
1620893790000|2021-05-13 08:16:30|11853.07|11853.07|11854.38|11854.38|11854.38|11854.38|11853.07|11853.07|0
1620893810000|2021-05-13 08:16:50|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|0
1620893820000|2021-05-13 08:17:00|11854.35|11854.35|11852.47|11852.47|11854.35|11854.35|11852.47|11852.47|0
1620893830000|2021-05-13 08:17:10|11852.23|11852.23|11851.48|11851.48|11852.35|11852.35|11851.48|11851.48|0
1620893850000|2021-05-13 08:17:30|11851.24|11851.24|11851.24|11851.24|11851.24|11851.24|11851.24|11851.24|0
1620893860000|2021-05-13 08:17:40|11851.44|11851.44|11852.59|11852.59|11852.59|11852.59|11851.44|11851.44|0
1620893870000|2021-05-13 08:17:50|11852.96|11852.96|11853.25|11853.25|11853.25|11853.25|11852.96|11852.96|0
1620893880000|2021-05-13 08:18:00|11852.37|11852.37|11850.82|11850.82|11852.37|11852.37|11850.82|11850.82|0
1620893890000|2021-05-13 08:18:10|11850.38|11850.38|11850.82|11850.82|11850.82|11850.82|11850.38|11850.38|0
1620893920000|2021-05-13 08:18:40|11851.69|11851.69|11852.07|11852.07|11852.07|11852.07|11851.69|11851.69|0
1620893930000|2021-05-13 08:18:50|11852.95|11852.95|11853.02|11853.02|11853.39|11853.39|11852.95|11852.95|0
1620893940000|2021-05-13 08:19:00|11853.17|11853.17|11853.1|11853.1|11853.69|11853.69|11853.1|11853.1|0
1620893950000|2021-05-13 08:19:10|11851.67|11851.67|11847.76|11847.76|11851.67|11851.67|11847.76|11847.76|0
1620893960000|2021-05-13 08:19:20|11848.4|11848.4|11848.08|11848.08|11849.04|11849.04|11848.08|11848.08|0
1620893970000|2021-05-13 08:19:30|11847.64|11847.64|11848.59|11848.59|11848.96|11848.96|11847.64|11847.64|0
1620894000000|2021-05-13 08:20:00|11848.81|11848.81|11849.99|11849.99|11849.99|11849.99|11848.81|11848.81|0
1620894010000|2021-05-13 08:20:10|11849.62|11849.62|11850.06|11850.06|11850.06|11850.06|11849.62|11849.62|0
1620894020000|2021-05-13 08:20:20|11849.62|11849.62|11849.62|11849.62|11849.62|11849.62|11849.62|11849.62|0
1620894050000|2021-05-13 08:20:50|11849.48|11849.48|11848.84|11848.84|11849.48|11849.48|11848.84|11848.84|0
1620894060000|2021-05-13 08:21:00|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|0
1620894070000|2021-05-13 08:21:10|11850.1|11850.1|11849.86|11849.86|11850.1|11850.1|11849.86|11849.86|0
1620894080000|2021-05-13 08:21:20|11850.7|11850.7|11850.7|11850.7|11850.7|11850.7|11850.7|11850.7|0
1620894090000|2021-05-13 08:21:30|11850.23|11850.23|11850.72|11850.72|11850.72|11850.72|11850.23|11850.23|0
1620894110000|2021-05-13 08:21:50|11852.06|11852.06|11850.77|11850.77|11852.21|11852.21|11850.77|11850.77|0
1620894120000|2021-05-13 08:22:00|11850.58|11850.58|11853.25|11853.25|11853.89|11853.89|11850.39|11850.39|0
1620894130000|2021-05-13 08:22:10|11853.58|11853.58|11854.39|11854.39|11854.82|11854.82|11853.58|11853.58|0
1620894140000|2021-05-13 08:22:20|11853.95|11853.95|11853.95|11853.95|11853.95|11853.95|11853.49|11853.49|0
1620894150000|2021-05-13 08:22:30|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|0
1620894160000|2021-05-13 08:22:40|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|0
1620894180000|2021-05-13 08:23:00|11856.35|11856.35|11856.8|11856.8|11856.8|11856.8|11856.35|11856.35|0
1620894190000|2021-05-13 08:23:10|11857.6|11857.6|11858.4|11858.4|11858.4|11858.4|11857.6|11857.6|0
1620894200000|2021-05-13 08:23:20|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|0
1620894230000|2021-05-13 08:23:50|11859.31|11859.31|11860.54|11860.54|11860.63|11860.63|11859.31|11859.31|0
1620894240000|2021-05-13 08:24:00|11860.86|11860.86|11861.59|11861.59|11861.59|11861.59|11860.86|11860.86|0
1620894250000|2021-05-13 08:24:10|11862.46|11862.46|11861.9|11861.9|11862.46|11862.46|11861.9|11861.9|0
1620894260000|2021-05-13 08:24:20|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|0
1620894270000|2021-05-13 08:24:30|11862.72|11862.72|11864.42|11864.42|11864.42|11864.42|11862.72|11862.72|0
1620894280000|2021-05-13 08:24:40|11865.15|11865.15|11865.34|11865.34|11865.34|11865.34|11864.9|11864.9|0
1620894290000|2021-05-13 08:24:50|11865.58|11865.58|11866.04|11866.04|11866.32|11866.32|11864.57|11864.57|0
1620894300000|2021-05-13 08:25:00|11866.11|11866.11|11865.51|11865.51|11866.18|11866.18|11865.51|11865.51|0
1620894310000|2021-05-13 08:25:10|11866.4|11866.4|11864.96|11864.96|11866.4|11866.4|11864.96|11864.96|0
1620894320000|2021-05-13 08:25:20|11865.2|11865.2|11858.9|11858.9|11865.2|11865.2|11858.52|11858.52|0
1620894330000|2021-05-13 08:25:30|11858.43|11858.43|11858.37|11858.37|11858.52|11858.52|11858.37|11858.37|0
1620894340000|2021-05-13 08:25:40|11858.45|11858.45|11855.31|11855.31|11858.45|11858.45|11855.31|11855.31|0
1620894350000|2021-05-13 08:25:50|11856.01|11856.01|11856.73|11856.73|11856.73|11856.73|11856.01|11856.01|0
1620894360000|2021-05-13 08:26:00|11858.05|11858.05|11859.07|11859.07|11859.07|11859.07|11858.05|11858.05|0
1620894380000|2021-05-13 08:26:20|11859.64|11859.64|11859.3|11859.3|11859.64|11859.64|11859.3|11859.3|0
1620894390000|2021-05-13 08:26:30|11859.93|11859.93|11859.93|11859.93|11859.93|11859.93|11859.93|11859.93|0
1620894400000|2021-05-13 08:26:40|11860.38|11860.38|11859.17|11859.17|11860.38|11860.38|11859.14|11859.14|0
1620894410000|2021-05-13 08:26:50|11859.08|11859.08|11858.01|11858.01|11859.08|11859.08|11858.01|11858.01|0
1620894420000|2021-05-13 08:27:00|11858.32|11858.32|11857.62|11857.62|11858.32|11858.32|11857.62|11857.62|0
1620894440000|2021-05-13 08:27:20|11857.94|11857.94|11858.45|11858.45|11858.45|11858.45|11857.94|11857.94|0
1620894450000|2021-05-13 08:27:30|11859.15|11859.15|11861|11861|11861|11861|11859.15|11859.15|0
1620894470000|2021-05-13 08:27:50|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|0
1620894480000|2021-05-13 08:28:00|11862.65|11862.65|11864.09|11864.09|11864.09|11864.09|11862.49|11862.49|0
1620894490000|2021-05-13 08:28:10|11863.9|11863.9|11862.48|11862.48|11863.9|11863.9|11862.12|11862.12|0
1620894510000|2021-05-13 08:28:30|11862.8|11862.8|11862.44|11862.44|11862.8|11862.8|11862.44|11862.44|0
1620894520000|2021-05-13 08:28:40|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|0
1620894530000|2021-05-13 08:28:50|11862.1|11862.1|11862.54|11862.54|11862.54|11862.54|11862.1|11862.1|0
1620894540000|2021-05-13 08:29:00|11862.39|11862.39|11854.7|11854.7|11863.14|11863.14|11854.7|11854.7|0
1620894550000|2021-05-13 08:29:10|11854.32|11854.32|11848.67|11848.67|11854.51|11854.51|11848.67|11848.67|0
1620894560000|2021-05-13 08:29:20|11848.69|11848.69|11847.53|11847.53|11849.34|11849.34|11847.53|11847.53|0
1620894570000|2021-05-13 08:29:30|11846.06|11846.06|11845.06|11845.06|11846.06|11846.06|11845.06|11845.06|0
1620894580000|2021-05-13 08:29:40|11844.75|11844.75|11846.22|11846.22|11846.22|11846.22|11844.38|11844.38|0
1620894590000|2021-05-13 08:29:50|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|0
1620894600000|2021-05-13 08:30:00|11846.41|11846.41|11847.64|11847.64|11848.63|11848.63|11846.41|11846.41|0
1620894610000|2021-05-13 08:30:10|11847.2|11847.2|11846.04|11846.04|11847.93|11847.93|11846.04|11846.04|0
1620894620000|2021-05-13 08:30:20|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|0
1620894630000|2021-05-13 08:30:30|11843.96|11843.96|11844.37|11844.37|11844.37|11844.37|11843.74|11843.74|0
1620894640000|2021-05-13 08:30:40|11844.08|11844.08|11843.06|11843.06|11844.23|11844.23|11841.82|11841.82|0
1620894650000|2021-05-13 08:30:50|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|0
1620894660000|2021-05-13 08:31:00|11841.93|11841.93|11837.89|11837.89|11841.93|11841.93|11837.89|11837.89|0
1620894670000|2021-05-13 08:31:10|11837.57|11837.57|11833.52|11833.52|11837.57|11837.57|11832.56|11832.56|0
1620894690000|2021-05-13 08:31:30|11834.08|11834.08|11832.93|11832.93|11834.52|11834.52|11831.67|11831.67|0
1620894700000|2021-05-13 08:31:40|11832.74|11832.74|11832.55|11832.55|11832.74|11832.74|11832.55|11832.55|0
1620894720000|2021-05-13 08:32:00|11832.11|11832.11|11834.51|11834.51|11834.51|11834.51|11831.98|11831.98|0
1620894730000|2021-05-13 08:32:10|11834.95|11834.95|11834.95|11834.95|11834.95|11834.95|11834.95|11834.95|0
1620894740000|2021-05-13 08:32:20|11834.25|11834.25|11833.33|11833.33|11834.25|11834.25|11832.93|11832.93|0
1620894750000|2021-05-13 08:32:30|11833.77|11833.77|11834.09|11834.09|11834.09|11834.09|11833.77|11833.77|0
1620894760000|2021-05-13 08:32:40|11834.41|11834.41|11834.88|11834.88|11834.88|11834.88|11834.41|11834.41|0
1620894770000|2021-05-13 08:32:50|11835.25|11835.25|11837.5|11837.5|11837.5|11837.5|11835.25|11835.25|0
1620894780000|2021-05-13 08:33:00|11838.22|11838.22|11839.67|11839.67|11839.67|11839.67|11838.22|11838.22|0
1620894790000|2021-05-13 08:33:10|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|0
1620894820000|2021-05-13 08:33:40|11839.71|11839.71|11840.2|11840.2|11840.2|11840.2|11839.71|11839.71|0
1620894830000|2021-05-13 08:33:50|11840.39|11840.39|11840.82|11840.82|11840.91|11840.91|11840.39|11840.39|0
1620894840000|2021-05-13 08:34:00|11842.42|11842.42|11842.58|11842.58|11842.58|11842.58|11842.42|11842.42|0
1620894850000|2021-05-13 08:34:10|11843.38|11843.38|11844.29|11844.29|11844.29|11844.29|11843.38|11843.38|0
1620894860000|2021-05-13 08:34:20|11844.05|11844.05|11841.77|11841.77|11844.05|11844.05|11841.77|11841.77|0
1620894870000|2021-05-13 08:34:30|11842.27|11842.27|11842.27|11842.27|11842.27|11842.27|11842.27|11842.27|0
1620894880000|2021-05-13 08:34:40|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|0
1620894890000|2021-05-13 08:34:50|11841.99|11841.99|11841.11|11841.11|11841.99|11841.99|11841.11|11841.11|0
1620894900000|2021-05-13 08:35:00|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|0
1620894920000|2021-05-13 08:35:20|11841.51|11841.51|11841.42|11841.42|11841.51|11841.51|11841.42|11841.42|0
1620894940000|2021-05-13 08:35:40|11839.96|11839.96|11840.15|11840.15|11840.15|11840.15|11839.96|11839.96|0
1620894950000|2021-05-13 08:35:50|11838.84|11838.84|11839.84|11839.84|11840.15|11840.15|11838.84|11838.84|0
1620894960000|2021-05-13 08:36:00|11840|11840|11840.99|11840.99|11840.99|11840.99|11840|11840|0
1620894970000|2021-05-13 08:36:10|11841.43|11841.43|11843.3|11843.3|11843.3|11843.3|11841.43|11841.43|0
1620894980000|2021-05-13 08:36:20|11842.99|11842.99|11841.19|11841.19|11843.17|11843.17|11840.83|11840.83|0
1620894990000|2021-05-13 08:36:30|11839.44|11839.44|11839.44|11839.44|11839.44|11839.44|11839.44|11839.44|0
1620895000000|2021-05-13 08:36:40|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|0
1620895010000|2021-05-13 08:36:50|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|0
1620895020000|2021-05-13 08:37:00|11840.44|11840.44|11840.56|11840.56|11840.56|11840.56|11840.44|11840.44|0
1620895040000|2021-05-13 08:37:20|11841|11841|11841|11841|11841|11841|11841|11841|0
1620895060000|2021-05-13 08:37:40|11841.16|11841.16|11841.16|11841.16|11841.16|11841.16|11841.16|11841.16|0
1620895070000|2021-05-13 08:37:50|11841.8|11841.8|11841.36|11841.36|11841.8|11841.8|11841.36|11841.36|0
1620895080000|2021-05-13 08:38:00|11841.51|11841.51|11840.81|11840.81|11841.51|11841.51|11840.81|11840.81|0
1620895090000|2021-05-13 08:38:10|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|0
1620895110000|2021-05-13 08:38:30|11841.69|11841.69|11841.69|11841.69|11841.69|11841.69|11841.69|11841.69|0
1620895120000|2021-05-13 08:38:40|11841.88|11841.88|11841.88|11841.88|11841.88|11841.88|11841.88|11841.88|0
1620895130000|2021-05-13 08:38:50|11842.31|11842.31|11842.87|11842.87|11842.87|11842.87|11842.31|11842.31|0
1620895140000|2021-05-13 08:39:00|11842.19|11842.19|11842.19|11842.19|11842.19|11842.19|11842.19|11842.19|0
1620895150000|2021-05-13 08:39:10|11842.42|11842.42|11842.57|11842.57|11842.57|11842.57|11842.42|11842.42|0
1620895160000|2021-05-13 08:39:20|11844.38|11844.38|11843.51|11843.51|11844.38|11844.38|11843.51|11843.51|0
1620895170000|2021-05-13 08:39:30|11843.69|11843.69|11842.82|11842.82|11843.69|11843.69|11842.82|11842.82|0
1620895180000|2021-05-13 08:39:40|11841.94|11841.94|11841.14|11841.14|11841.94|11841.94|11841.14|11841.14|0
1620895190000|2021-05-13 08:39:50|11841.94|11841.94|11841.14|11841.14|11841.94|11841.94|11841.14|11841.14|0
1620895200000|2021-05-13 08:40:00|11841.56|11841.56|11841.91|11841.91|11841.91|11841.91|11841.56|11841.56|0
1620895210000|2021-05-13 08:40:10|11842.09|11842.09|11843.18|11843.18|11843.18|11843.18|11842.09|11842.09|0
1620895220000|2021-05-13 08:40:20|11842.46|11842.46|11842.09|11842.09|11842.46|11842.46|11842.09|11842.09|0
1620895230000|2021-05-13 08:40:30|11841.27|11841.27|11840.29|11840.29|11841.59|11841.59|11840.29|11840.29|0
1620895240000|2021-05-13 08:40:40|11840.73|11840.73|11839.93|11839.93|11840.73|11840.73|11838.69|11838.69|0
1620895250000|2021-05-13 08:40:50|11840.12|11840.12|11839.98|11839.98|11840.3|11840.3|11839.98|11839.98|0
1620895260000|2021-05-13 08:41:00|11840.34|11840.34|11840.21|11840.21|11840.57|11840.57|11840.21|11840.21|0
1620895280000|2021-05-13 08:41:20|11840.06|11840.06|11839.74|11839.74|11840.06|11840.06|11839.74|11839.74|0
1620895290000|2021-05-13 08:41:30|11839.44|11839.44|11839.81|11839.81|11839.81|11839.81|11839.44|11839.44|0
1620895300000|2021-05-13 08:41:40|11840.52|11840.52|11841.47|11841.47|11841.47|11841.47|11840.52|11840.52|0
1620895310000|2021-05-13 08:41:50|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|0
1620895320000|2021-05-13 08:42:00|11842.31|11842.31|11843.13|11843.13|11843.13|11843.13|11842.31|11842.31|0
1620895330000|2021-05-13 08:42:10|11843.37|11843.37|11843.08|11843.08|11844.05|11844.05|11843.08|11843.08|0
1620895340000|2021-05-13 08:42:20|11843.28|11843.28|11843.22|11843.22|11843.28|11843.28|11843.22|11843.22|0
1620895360000|2021-05-13 08:42:40|11843.07|11843.07|11841.12|11841.12|11843.07|11843.07|11841.12|11841.12|0
1620895370000|2021-05-13 08:42:50|11841.24|11841.24|11841|11841|11841.24|11841.24|11841|11841|0
1620895380000|2021-05-13 08:43:00|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|0
1620895400000|2021-05-13 08:43:20|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|0
1620895410000|2021-05-13 08:43:30|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|0
1620895420000|2021-05-13 08:43:40|11842.81|11842.81|11842.81|11842.81|11842.81|11842.81|11842.81|11842.81|0
1620895430000|2021-05-13 08:43:50|11842.65|11842.65|11842.65|11842.65|11842.65|11842.65|11842.65|11842.65|0
1620895440000|2021-05-13 08:44:00|11843.12|11843.12|11844.39|11844.39|11844.39|11844.39|11843.12|11843.12|0
1620895450000|2021-05-13 08:44:10|11844.53|11844.53|11844.32|11844.32|11845.92|11845.92|11844.32|11844.32|0
1620895460000|2021-05-13 08:44:20|11844.2|11844.2|11837.9|11837.9|11844.2|11844.2|11837.9|11837.9|0
1620895470000|2021-05-13 08:44:30|11838.7|11838.7|11837.62|11837.62|11838.7|11838.7|11837.62|11837.62|0
1620895480000|2021-05-13 08:44:40|11836.89|11836.89|11835.39|11835.39|11836.89|11836.89|11835.39|11835.39|0
1620895490000|2021-05-13 08:44:50|11835.76|11835.76|11834.87|11834.87|11835.76|11835.76|11834.87|11834.87|0
1620895500000|2021-05-13 08:45:00|11835.6|11835.6|11835.19|11835.19|11835.6|11835.6|11835.19|11835.19|0
1620895510000|2021-05-13 08:45:10|11834.43|11834.43|11830.67|11830.67|11834.43|11834.43|11830.31|11830.31|0
1620895520000|2021-05-13 08:45:20|11831.17|11831.17|11831.68|11831.68|11831.68|11831.68|11828.47|11828.47|0
1620895530000|2021-05-13 08:45:30|11831.01|11831.01|11831.23|11831.23|11831.23|11831.23|11830.78|11830.78|0
1620895540000|2021-05-13 08:45:40|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|0
1620895550000|2021-05-13 08:45:50|11833.29|11833.29|11833.44|11833.44|11833.61|11833.61|11833.29|11833.29|0
1620895560000|2021-05-13 08:46:00|11833.53|11833.53|11834.02|11834.02|11834.02|11834.02|11833.53|11833.53|0
1620895580000|2021-05-13 08:46:20|11834.36|11834.36|11834|11834|11834.8|11834.8|11834|11834|0
1620895590000|2021-05-13 08:46:30|11833.2|11833.2|11833.2|11833.2|11833.2|11833.2|11833.2|11833.2|0
1620895600000|2021-05-13 08:46:40|11833.26|11833.26|11832.46|11832.46|11833.26|11833.26|11832.46|11832.46|0
1620895620000|2021-05-13 08:47:00|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|0
1620895630000|2021-05-13 08:47:10|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|0
1620895640000|2021-05-13 08:47:20|11835.79|11835.79|11836.23|11836.23|11836.23|11836.23|11835.79|11835.79|0
1620895650000|2021-05-13 08:47:30|11835.79|11835.79|11835.39|11835.39|11835.79|11835.79|11835.39|11835.39|0
1620895670000|2021-05-13 08:47:50|11835.83|11835.83|11834.08|11834.08|11835.83|11835.83|11834.08|11834.08|0
1620895680000|2021-05-13 08:48:00|11833.86|11833.86|11829|11829|11834.1|11834.1|11829|11829|0
1620895690000|2021-05-13 08:48:10|11828.91|11828.91|11829.05|11829.05|11829.05|11829.05|11828.71|11828.71|0
1620895700000|2021-05-13 08:48:20|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|0
1620895710000|2021-05-13 08:48:30|11828.71|11828.71|11828.71|11828.71|11828.71|11828.71|11828.71|11828.71|0
1620895720000|2021-05-13 08:48:40|11828.4|11828.4|11827.68|11827.68|11828.4|11828.4|11827.68|11827.68|0
1620895730000|2021-05-13 08:48:50|11828.07|11828.07|11827.27|11827.27|11828.07|11828.07|11827.27|11827.27|0
1620895740000|2021-05-13 08:49:00|11827.07|11827.07|11826.44|11826.44|11827.07|11827.07|11826.44|11826.44|0
1620895750000|2021-05-13 08:49:10|11826.14|11826.14|11825.32|11825.32|11826.14|11826.14|11824.83|11824.83|0
1620895760000|2021-05-13 08:49:20|11825|11825|11825.56|11825.56|11825.56|11825.56|11824.68|11824.68|0
1620895770000|2021-05-13 08:49:30|11825.99|11825.99|11826.63|11826.63|11826.63|11826.63|11825.99|11825.99|0
1620895780000|2021-05-13 08:49:40|11826.95|11826.95|11826.95|11826.95|11826.95|11826.95|11826.95|11826.95|0
1620895790000|2021-05-13 08:49:50|11827.4|11827.4|11828.74|11828.74|11828.74|11828.74|11827.4|11827.4|0
1620895810000|2021-05-13 08:50:10|11829.12|11829.12|11828.67|11828.67|11829.12|11829.12|11828.67|11828.67|0
1620895830000|2021-05-13 08:50:30|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|0
1620895860000|2021-05-13 08:51:00|11829.24|11829.24|11830.04|11830.04|11830.04|11830.04|11829.24|11829.24|0
1620895870000|2021-05-13 08:51:10|11830.77|11830.77|11830.77|11830.77|11830.77|11830.77|11830.77|11830.77|0
1620895880000|2021-05-13 08:51:20|11830|11830|11832.47|11832.47|11832.47|11832.47|11830|11830|0
1620895890000|2021-05-13 08:51:30|11832.24|11832.24|11832.24|11832.24|11832.24|11832.24|11832.24|11832.24|0
1620895900000|2021-05-13 08:51:40|11831.56|11831.56|11830.68|11830.68|11831.56|11831.56|11830.68|11830.68|0
1620895910000|2021-05-13 08:51:50|11830.52|11830.52|11830.52|11830.52|11830.52|11830.52|11830.52|11830.52|0
1620895920000|2021-05-13 08:52:00|11830.84|11830.84|11830.99|11830.99|11831.3|11831.3|11830.84|11830.84|0
1620895930000|2021-05-13 08:52:10|11830.67|11830.67|11832.44|11832.44|11832.44|11832.44|11830.03|11830.03|0
1620895940000|2021-05-13 08:52:20|11832.29|11832.29|11833.71|11833.71|11833.71|11833.71|11832.29|11832.29|0
1620895950000|2021-05-13 08:52:30|11833.08|11833.08|11832.24|11832.24|11833.08|11833.08|11829.84|11829.84|0
1620895980000|2021-05-13 08:53:00|11830.64|11830.64|11831.44|11831.44|11833.05|11833.05|11830.64|11830.64|0
1620895990000|2021-05-13 08:53:10|11832.17|11832.17|11832.53|11832.53|11832.53|11832.53|11832.17|11832.17|0
1620896000000|2021-05-13 08:53:20|11832.97|11832.97|11832.33|11832.33|11832.97|11832.97|11832.33|11832.33|0
1620896010000|2021-05-13 08:53:30|11831.37|11831.37|11832.5|11832.5|11832.5|11832.5|11830.57|11830.57|0
1620896020000|2021-05-13 08:53:40|11832.81|11832.81|11832.52|11832.52|11832.81|11832.81|11831.86|11831.86|0
1620896030000|2021-05-13 08:53:50|11832.72|11832.72|11834.5|11834.5|11834.5|11834.5|11832.47|11832.47|0
1620896040000|2021-05-13 08:54:00|11834.65|11834.65|11834.35|11834.35|11834.65|11834.65|11834.2|11834.2|0
1620896050000|2021-05-13 08:54:10|11834.82|11834.82|11835.46|11835.46|11835.46|11835.46|11834.82|11834.82|0
1620896060000|2021-05-13 08:54:20|11836.26|11836.26|11836.7|11836.7|11836.7|11836.7|11836.26|11836.26|0
1620896070000|2021-05-13 08:54:30|11837.42|11837.42|11837.3|11837.3|11837.42|11837.42|11837.06|11837.06|0
1620896080000|2021-05-13 08:54:40|11836.98|11836.98|11836.81|11836.81|11837.45|11837.45|11836.57|11836.57|0
1620896090000|2021-05-13 08:54:50|11837.69|11837.69|11837.69|11837.69|11838.12|11838.12|11837.05|11837.05|0
1620896100000|2021-05-13 08:55:00|11837.37|11837.37|11838.19|11838.19|11838.65|11838.65|11837.05|11837.05|0
1620896110000|2021-05-13 08:55:10|11837.95|11837.95|11838.71|11838.71|11838.71|11838.71|11837.95|11837.95|0
1620896120000|2021-05-13 08:55:20|11838.78|11838.78|11840.87|11840.87|11841.23|11841.23|11838.78|11838.78|0
1620896130000|2021-05-13 08:55:30|11841.1|11841.1|11844.6|11844.6|11844.6|11844.6|11841.1|11841.1|0
1620896140000|2021-05-13 08:55:40|11844.69|11844.69|11845.83|11845.83|11845.83|11845.83|11844.69|11844.69|0
1620896150000|2021-05-13 08:55:50|11845.6|11845.6|11844.92|11844.92|11845.8|11845.8|11844.92|11844.92|0
1620896160000|2021-05-13 08:56:00|11845|11845|11845.96|11845.96|11845.96|11845.96|11844.11|11844.11|0
1620896170000|2021-05-13 08:56:10|11847.3|11847.3|11848.96|11848.96|11848.96|11848.96|11847.3|11847.3|0
1620896180000|2021-05-13 08:56:20|11849.46|11849.46|11849.95|11849.95|11849.95|11849.95|11849.46|11849.46|0
1620896190000|2021-05-13 08:56:30|11849.51|11849.51|11849.51|11849.51|11849.51|11849.51|11849.51|11849.51|0
1620896200000|2021-05-13 08:56:40|11849.15|11849.15|11849.68|11849.68|11849.68|11849.68|11848.96|11848.96|0
1620896210000|2021-05-13 08:56:50|11849.92|11849.92|11848.88|11848.88|11849.92|11849.92|11848.64|11848.64|0
1620896220000|2021-05-13 08:57:00|11849.61|11849.61|11849.61|11849.61|11849.61|11849.61|11849.61|11849.61|0
1620896240000|2021-05-13 08:57:20|11849.91|11849.91|11849.91|11849.91|11849.91|11849.91|11849.91|11849.91|0
1620896250000|2021-05-13 08:57:30|11851.23|11851.23|11852.57|11852.57|11852.57|11852.57|11851.23|11851.23|0
1620896260000|2021-05-13 08:57:40|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|0
1620896270000|2021-05-13 08:57:50|11853.29|11853.29|11854.14|11854.14|11854.74|11854.74|11853.29|11853.29|0
1620896280000|2021-05-13 08:58:00|11854.26|11854.26|11854.48|11854.48|11854.48|11854.48|11854.26|11854.26|0
1620896290000|2021-05-13 08:58:10|11854.59|11854.59|11854.15|11854.15|11854.59|11854.59|11854.15|11854.15|0
1620896300000|2021-05-13 08:58:20|11854.38|11854.38|11854.46|11854.46|11854.46|11854.46|11854.15|11854.15|0
1620896310000|2021-05-13 08:58:30|11854.76|11854.76|11855.07|11855.07|11855.07|11855.07|11854.76|11854.76|0
1620896320000|2021-05-13 08:58:40|11854.88|11854.88|11856.49|11856.49|11856.49|11856.49|11854.88|11854.88|0
1620896330000|2021-05-13 08:58:50|11856.85|11856.85|11856.41|11856.41|11856.85|11856.85|11856.41|11856.41|0
1620896340000|2021-05-13 08:59:00|11857.35|11857.35|11857.27|11857.27|11857.51|11857.51|11857.27|11857.27|0
1620896350000|2021-05-13 08:59:10|11857.74|11857.74|11858.33|11858.33|11858.33|11858.33|11857.74|11857.74|0
1620896360000|2021-05-13 08:59:20|11858.48|11858.48|11860.04|11860.04|11860.04|11860.04|11858.03|11858.03|0
1620896370000|2021-05-13 08:59:30|11859.8|11859.8|11859.8|11859.8|11859.8|11859.8|11859.8|11859.8|0
1620896380000|2021-05-13 08:59:40|11862.59|11862.59|11861.71|11861.71|11862.59|11862.59|11861.42|11861.42|0
1620896400000|2021-05-13 09:00:00|11861.86|11861.86|11866.85|11866.85|11866.85|11866.85|11861.86|11861.86|0
1620896410000|2021-05-13 09:00:10|11866.13|11866.13|11868.28|11868.28|11868.28|11868.28|11865.81|11865.81|0
1620896420000|2021-05-13 09:00:20|11868.78|11868.78|11868.55|11868.55|11868.78|11868.78|11868.55|11868.55|0
1620896440000|2021-05-13 09:00:40|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|0
1620896450000|2021-05-13 09:00:50|11867.93|11867.93|11869.53|11869.53|11869.53|11869.53|11867.93|11867.93|0
1620896460000|2021-05-13 09:01:00|11869.76|11869.76|11869.41|11869.41|11870.56|11870.56|11869.41|11869.41|0
1620896470000|2021-05-13 09:01:10|11869.1|11869.1|11869.21|11869.21|11869.21|11869.21|11868.14|11868.14|0
1620896480000|2021-05-13 09:01:20|11869.92|11869.92|11872.25|11872.25|11872.25|11872.25|11869.92|11869.92|0
1620896490000|2021-05-13 09:01:30|11872.57|11872.57|11872.25|11872.25|11872.57|11872.57|11872.25|11872.25|0
1620896500000|2021-05-13 09:01:40|11872.69|11872.69|11873.49|11873.49|11873.49|11873.49|11870.28|11870.28|0
1620896510000|2021-05-13 09:01:50|11873.73|11873.73|11876.72|11876.72|11876.72|11876.72|11873.73|11873.73|0
1620896520000|2021-05-13 09:02:00|11876.6|11876.6|11876.59|11876.59|11876.92|11876.92|11876.16|11876.16|0
1620896540000|2021-05-13 09:02:20|11876.5|11876.5|11875.85|11875.85|11877.09|11877.09|11875.62|11875.62|0
1620896550000|2021-05-13 09:02:30|11875.73|11875.73|11876.05|11876.05|11876.05|11876.05|11875.73|11875.73|0
1620896560000|2021-05-13 09:02:40|11875.21|11875.21|11875.59|11875.59|11875.91|11875.91|11875.21|11875.21|0
1620896570000|2021-05-13 09:02:50|11875.36|11875.36|11875.36|11875.36|11875.36|11875.36|11875.36|11875.36|0
1620896580000|2021-05-13 09:03:00|11876.92|11876.92|11878.58|11878.58|11878.58|11878.58|11876.69|11876.69|0
1620896590000|2021-05-13 09:03:10|11879.05|11879.05|11878.92|11878.92|11879.05|11879.05|11878.92|11878.92|0
1620896600000|2021-05-13 09:03:20|11879.56|11879.56|11878.56|11878.56|11879.56|11879.56|11878.56|11878.56|0
1620896610000|2021-05-13 09:03:30|11878.92|11878.92|11879.48|11879.48|11879.48|11879.48|11878.92|11878.92|0
1620896620000|2021-05-13 09:03:40|11879.6|11879.6|11880.15|11880.15|11880.44|11880.44|11879.6|11879.6|0
1620896630000|2021-05-13 09:03:50|11880.59|11880.59|11879.98|11879.98|11880.59|11880.59|11879.62|11879.62|0
1620896640000|2021-05-13 09:04:00|11880.45|11880.45|11882.58|11882.58|11882.58|11882.58|11880.13|11880.13|0
1620896650000|2021-05-13 09:04:10|11880.97|11880.97|11883.38|11883.38|11883.38|11883.38|11880.97|11880.97|0
1620896660000|2021-05-13 09:04:20|11884.26|11884.26|11885.43|11885.43|11885.43|11885.43|11884.26|11884.26|0
1620896670000|2021-05-13 09:04:30|11885.75|11885.75|11885.51|11885.51|11885.75|11885.75|11885.51|11885.51|0
1620896680000|2021-05-13 09:04:40|11883.11|11883.11|11883.91|11883.91|11883.91|11883.91|11883.11|11883.11|0
1620896690000|2021-05-13 09:04:50|11884.06|11884.06|11885.08|11885.08|11885.08|11885.08|11884.06|11884.06|0
1620896700000|2021-05-13 09:05:00|11884.85|11884.85|11885.66|11885.66|11885.97|11885.97|11884.85|11884.85|0
1620896710000|2021-05-13 09:05:10|11884.85|11884.85|11885.97|11885.97|11885.97|11885.97|11884.85|11884.85|0
1620896720000|2021-05-13 09:05:20|11885.25|11885.25|11884.89|11884.89|11885.25|11885.25|11884.89|11884.89|0
1620896740000|2021-05-13 09:05:40|11884.53|11884.53|11884.53|11884.53|11884.97|11884.97|11884.53|11884.53|0
1620896750000|2021-05-13 09:05:50|11884.19|11884.19|11885.81|11885.81|11885.98|11885.98|11884.19|11884.19|0
1620896760000|2021-05-13 09:06:00|11885.73|11885.73|11885.56|11885.56|11885.73|11885.73|11885.56|11885.56|0
1620896770000|2021-05-13 09:06:10|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|0
1620896780000|2021-05-13 09:06:20|11885.56|11885.56|11881.47|11881.47|11885.56|11885.56|11881.15|11881.15|0
1620896790000|2021-05-13 09:06:30|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|0
1620896800000|2021-05-13 09:06:40|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|0
1620896820000|2021-05-13 09:07:00|11882.65|11882.65|11879.44|11879.44|11882.65|11882.65|11879.44|11879.44|0
1620896830000|2021-05-13 09:07:10|11880.08|11880.08|11879.33|11879.33|11880.93|11880.93|11879.33|11879.33|0
1620896840000|2021-05-13 09:07:20|11878.86|11878.86|11878.06|11878.06|11878.86|11878.86|11878.06|11878.06|0
1620896860000|2021-05-13 09:07:40|11877.74|11877.74|11877.1|11877.1|11877.74|11877.74|11877.1|11877.1|0
1620896870000|2021-05-13 09:07:50|11876.76|11876.76|11876.2|11876.2|11876.76|11876.76|11876.2|11876.2|0
1620896880000|2021-05-13 09:08:00|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|0
1620896900000|2021-05-13 09:08:20|11875.51|11875.51|11875.51|11875.51|11875.51|11875.51|11875.51|11875.51|0
1620896910000|2021-05-13 09:08:30|11874.63|11874.63|11873.84|11873.84|11875.07|11875.07|11873.84|11873.84|0
1620896920000|2021-05-13 09:08:40|11874.8|11874.8|11875.25|11875.25|11875.25|11875.25|11874.8|11874.8|0
1620896930000|2021-05-13 09:08:50|11875.39|11875.39|11875.99|11875.99|11876.22|11876.22|11875.19|11875.19|0
1620896940000|2021-05-13 09:09:00|11876.47|11876.47|11876.16|11876.16|11876.47|11876.47|11876.16|11876.16|0
1620896950000|2021-05-13 09:09:10|11876.48|11876.48|11877.29|11877.29|11877.29|11877.29|11876.48|11876.48|0
1620896960000|2021-05-13 09:09:20|11877.92|11877.92|11878.24|11878.24|11878.24|11878.24|11877.92|11877.92|0
1620896970000|2021-05-13 09:09:30|11878.68|11878.68|11878.89|11878.89|11879.12|11879.12|11878.68|11878.68|0
1620896980000|2021-05-13 09:09:40|11878.57|11878.57|11879.02|11879.02|11879.02|11879.02|11878.57|11878.57|0
1620897000000|2021-05-13 09:10:00|11878.87|11878.87|11878.72|11878.72|11879.02|11879.02|11878.72|11878.72|0
1620897020000|2021-05-13 09:10:20|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|0
1620897030000|2021-05-13 09:10:30|11878.64|11878.64|11878.47|11878.47|11878.64|11878.64|11877.74|11877.74|0
1620897040000|2021-05-13 09:10:40|11879.27|11879.27|11878.78|11878.78|11879.27|11879.27|11878.78|11878.78|0
1620897050000|2021-05-13 09:10:50|11878.55|11878.55|11878.55|11878.55|11878.55|11878.55|11878.55|11878.55|0
1620897060000|2021-05-13 09:11:00|11878.23|11878.23|11877.39|11877.39|11878.23|11878.23|11877.39|11877.39|0
1620897070000|2021-05-13 09:11:10|11877.48|11877.48|11877.3|11877.3|11877.48|11877.48|11877.3|11877.3|0
1620897080000|2021-05-13 09:11:20|11876.94|11876.94|11877.57|11877.57|11877.57|11877.57|11876.94|11876.94|0
1620897100000|2021-05-13 09:11:40|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|0
1620897110000|2021-05-13 09:11:50|11877.17|11877.17|11879.22|11879.22|11879.22|11879.22|11877.17|11877.17|0
1620897120000|2021-05-13 09:12:00|11879.69|11879.69|11881.41|11881.41|11881.41|11881.41|11879.69|11879.69|0
1620897130000|2021-05-13 09:12:10|11880.94|11880.94|11883.49|11883.49|11883.88|11883.88|11880.94|11880.94|0
1620897140000|2021-05-13 09:12:20|11883.13|11883.13|11882.46|11882.46|11883.13|11883.13|11882.46|11882.46|0
1620897150000|2021-05-13 09:12:30|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|0
1620897170000|2021-05-13 09:12:50|11882.92|11882.92|11883.01|11883.01|11883.1|11883.1|11882.92|11882.92|0
1620897180000|2021-05-13 09:13:00|11882.77|11882.77|11883.09|11883.09|11883.45|11883.45|11882.77|11882.77|0
1620897190000|2021-05-13 09:13:10|11883.32|11883.32|11883.32|11883.32|11883.32|11883.32|11883.32|11883.32|0
1620897200000|2021-05-13 09:13:20|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|0
1620897270000|2021-05-13 09:14:30|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|0
1620897340000|2021-05-13 09:15:40|11884.06|11884.06|11884.54|11884.54|11884.54|11884.54|11884.06|11884.06|0
1620897360000|2021-05-13 09:16:00|11883.91|11883.91|11883.91|11883.91|11883.91|11883.91|11883.91|11883.91|0
1620897450000|2021-05-13 09:17:30|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|0
1620897490000|2021-05-13 09:18:10|11883.31|11883.31|11883.31|11883.31|11883.31|11883.31|11883.31|11883.31|0
1620897500000|2021-05-13 09:18:20|11883.12|11883.12|11883.12|11883.12|11883.12|11883.12|11883.12|11883.12|0
1620897520000|2021-05-13 09:18:40|11882.88|11882.88|11882.44|11882.44|11882.88|11882.88|11882.44|11882.44|0
1620897550000|2021-05-13 09:19:10|11882.88|11882.88|11882.88|11882.88|11882.88|11882.88|11882.88|11882.88|0
1620897590000|2021-05-13 09:19:50|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|0
1620897630000|2021-05-13 09:20:30|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|0
1620897640000|2021-05-13 09:20:40|11882.87|11882.87|11882.87|11882.87|11882.87|11882.87|11882.87|11882.87|0
1620897680000|2021-05-13 09:21:20|11883.05|11883.05|11882.69|11882.69|11883.05|11883.05|11882.69|11882.69|0
1620897690000|2021-05-13 09:21:30|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|0
1620897730000|2021-05-13 09:22:10|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1620897760000|2021-05-13 09:22:40|11883.2|11883.2|11883.84|11883.84|11883.84|11883.84|11883.2|11883.2|0
1620897780000|2021-05-13 09:23:00|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|0
1620897810000|2021-05-13 09:23:30|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|0
1620897910000|2021-05-13 09:25:10|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|0
1620897920000|2021-05-13 09:25:20|11884.34|11884.34|11884.34|11884.34|11884.34|11884.34|11884.34|11884.34|0
1620897930000|2021-05-13 09:25:30|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|0
1620897980000|2021-05-13 09:26:20|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|0
1620898170000|2021-05-13 09:29:30|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|0
1620898340000|2021-05-13 09:32:20|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|0
1620898370000|2021-05-13 09:32:50|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|0
1620898400000|2021-05-13 09:33:20|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|0
1620898440000|2021-05-13 09:34:00|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|0
1620898460000|2021-05-13 09:34:20|11875.63|11875.63|11876.07|11876.07|11876.07|11876.07|11875.63|11875.63|0
1620898480000|2021-05-13 09:34:40|11876.22|11876.22|11875.99|11875.99|11876.22|11876.22|11875.99|11875.99|0
1620898490000|2021-05-13 09:34:50|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|0
1620898500000|2021-05-13 09:35:00|11875.99|11875.99|11875.99|11875.99|11875.99|11875.99|11875.99|11875.99|0
1620898530000|2021-05-13 09:35:30|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|0
1620898540000|2021-05-13 09:35:40|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|0
1620898590000|2021-05-13 09:36:30|11876.48|11876.48|11876.8|11876.8|11876.8|11876.8|11876.48|11876.48|0
1620898640000|2021-05-13 09:37:20|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|0
1620898650000|2021-05-13 09:37:30|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|0
1620898680000|2021-05-13 09:38:00|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|0
1620898710000|2021-05-13 09:38:30|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|0
1620898750000|2021-05-13 09:39:10|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|0
1620898810000|2021-05-13 09:40:10|11879.12|11879.12|11878.89|11878.89|11879.12|11879.12|11878.89|11878.89|0
1620898830000|2021-05-13 09:40:30|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|0
1620898860000|2021-05-13 09:41:00|11879.02|11879.02|11879.02|11879.02|11879.02|11879.02|11879.02|11879.02|0
1620899000000|2021-05-13 09:43:20|11878.87|11878.87|11879.02|11879.02|11879.02|11879.02|11878.87|11878.87|0
1620899020000|2021-05-13 09:43:40|11878.72|11878.72|11878.72|11878.72|11878.72|11878.72|11878.72|11878.72|0
1620899170000|2021-05-13 09:46:10|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|0
1620899280000|2021-05-13 09:48:00|11878.64|11878.64|11878.64|11878.64|11878.64|11878.64|11878.64|11878.64|0
1620899290000|2021-05-13 09:48:10|11878.39|11878.39|11878.38|11878.38|11878.39|11878.39|11878.15|11878.15|0
1620899310000|2021-05-13 09:48:30|11878.06|11878.06|11878.47|11878.47|11878.47|11878.47|11877.74|11877.74|0
1620899370000|2021-05-13 09:49:30|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|0
1620899390000|2021-05-13 09:49:50|11879.02|11879.02|11878.78|11878.78|11879.02|11879.02|11878.78|11878.78|0
1620899430000|2021-05-13 09:50:30|11878.55|11878.55|11878.55|11878.55|11878.55|11878.55|11878.55|11878.55|0
1620899480000|2021-05-13 09:51:20|11878.23|11878.23|11877.64|11877.64|11878.23|11878.23|11877.64|11877.64|0
1620899490000|2021-05-13 09:51:30|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|0
1620899510000|2021-05-13 09:51:50|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|0
1620899520000|2021-05-13 09:52:00|11877.39|11877.39|11877.39|11877.39|11877.39|11877.39|11877.39|11877.39|0
1620899590000|2021-05-13 09:53:10|11877.48|11877.48|11877.48|11877.48|11877.48|11877.48|11877.48|11877.48|0
1620899630000|2021-05-13 09:53:50|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|0
1620899650000|2021-05-13 09:54:10|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|0
1620899700000|2021-05-13 09:55:00|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|0
1620899830000|2021-05-13 09:57:10|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|0
1620899880000|2021-05-13 09:58:00|11877.17|11877.17|11877.53|11877.53|11877.53|11877.53|11877.17|11877.17|0
1620899890000|2021-05-13 09:58:10|11877.9|11877.9|11877.9|11877.9|11877.9|11877.9|11877.9|11877.9|0
1620899900000|2021-05-13 09:58:20|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|0
1620899930000|2021-05-13 09:58:50|11878.59|11878.59|11879.22|11879.22|11879.22|11879.22|11878.59|11878.59|0
1620899950000|2021-05-13 09:59:10|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|0
1620899960000|2021-05-13 09:59:20|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|0
1620899970000|2021-05-13 09:59:30|11880.64|11880.64|11880.78|11880.78|11880.78|11880.78|11880.64|11880.64|0
1620900000000|2021-05-13 10:00:00|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1620900010000|2021-05-13 10:00:10|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|0
1620900020000|2021-05-13 10:00:20|11880.94|11880.94|11881.18|11881.18|11881.18|11881.18|11880.94|11880.94|0
1620900030000|2021-05-13 10:00:30|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|0
1620900040000|2021-05-13 10:00:40|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|0
1620900060000|2021-05-13 10:01:00|11882.65|11882.65|11882.8|11882.8|11882.8|11882.8|11882.65|11882.65|0
1620900070000|2021-05-13 10:01:10|11883.69|11883.69|11883.88|11883.88|11883.88|11883.88|11883.69|11883.69|0
1620900080000|2021-05-13 10:01:20|11883.8|11883.8|11883.49|11883.49|11883.8|11883.8|11883.49|11883.49|0
1620900100000|2021-05-13 10:01:40|11883.13|11883.13|11883.13|11883.13|11883.13|11883.13|11883.13|11883.13|0
1620900110000|2021-05-13 10:01:50|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|0
1620900120000|2021-05-13 10:02:00|11882.92|11882.92|11882.46|11882.46|11882.92|11882.92|11882.46|11882.46|0
1620900180000|2021-05-13 10:03:00|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|0
1620900390000|2021-05-13 10:06:30|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|0
1620900400000|2021-05-13 10:06:40|11883.1|11883.1|11883.01|11883.01|11883.1|11883.1|11883.01|11883.01|0
1620900410000|2021-05-13 10:06:50|11882.77|11882.77|11882.77|11882.77|11882.77|11882.77|11882.77|11882.77|0
1620900420000|2021-05-13 10:07:00|11883.05|11883.05|11882.82|11882.82|11883.05|11883.05|11882.82|11882.82|0
1620900440000|2021-05-13 10:07:20|11883.14|11883.14|11883.45|11883.45|11883.45|11883.45|11883.14|11883.14|0
1620900470000|2021-05-13 10:07:50|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|0
1620900510000|2021-05-13 10:08:30|11883.32|11883.32|11883.32|11883.32|11883.32|11883.32|11883.32|11883.32|0
1620900620000|2021-05-13 10:10:20|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|0
1620900720000|2021-05-13 10:12:00|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|0
1620900780000|2021-05-13 10:13:00|11884.06|11884.06|11884.54|11884.54|11884.54|11884.54|11884.06|11884.06|0
1620900800000|2021-05-13 10:13:20|11883.91|11883.91|11883.91|11883.91|11883.91|11883.91|11883.91|11883.91|0
1620900880000|2021-05-13 10:14:40|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|0
1620900910000|2021-05-13 10:15:10|11883.31|11883.31|11883.31|11883.31|11883.31|11883.31|11883.31|11883.31|0
1620900920000|2021-05-13 10:15:20|11883.12|11883.12|11883.12|11883.12|11883.12|11883.12|11883.12|11883.12|0
1620900940000|2021-05-13 10:15:40|11882.88|11882.88|11882.44|11882.44|11882.88|11882.88|11882.44|11882.44|0
1620900960000|2021-05-13 10:16:00|11882.88|11882.88|11882.88|11882.88|11882.88|11882.88|11882.88|11882.88|0
1620900990000|2021-05-13 10:16:30|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|0
1620901030000|2021-05-13 10:17:10|11882.96|11882.96|11882.87|11882.87|11882.96|11882.96|11882.87|11882.87|0
1620901070000|2021-05-13 10:17:50|11883.05|11883.05|11882.69|11882.69|11883.05|11883.05|11882.69|11882.69|0
1620901080000|2021-05-13 10:18:00|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|0
1620901110000|2021-05-13 10:18:30|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1620901140000|2021-05-13 10:19:00|11883.2|11883.2|11883.84|11883.84|11883.84|11883.84|11883.2|11883.2|0
1620901160000|2021-05-13 10:19:20|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|0
1620901180000|2021-05-13 10:19:40|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|0
1620901260000|2021-05-13 10:21:00|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|0
1620901280000|2021-05-13 10:21:20|11884.34|11884.34|11884.66|11884.66|11884.66|11884.66|11884.34|11884.34|0
1620901320000|2021-05-13 10:22:00|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|0
1620901490000|2021-05-13 10:24:50|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|0
1620901630000|2021-05-13 10:27:10|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|0
1620901690000|2021-05-13 10:28:10|11884.83|11884.83|11884.83|11884.83|11884.83|11884.83|11884.83|11884.83|0
1620901770000|2021-05-13 10:29:30|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|0
1620901790000|2021-05-13 10:29:50|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|0
1620901860000|2021-05-13 10:31:00|11883.95|11883.95|11883.95|11883.95|11883.95|11883.95|11883.95|11883.95|0
1620901920000|2021-05-13 10:32:00|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|0
1620901940000|2021-05-13 10:32:20|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|0
1620901980000|2021-05-13 10:33:00|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|0
1620901990000|2021-05-13 10:33:10|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|0
1620902030000|2021-05-13 10:33:50|11884.45|11884.45|11885.02|11885.02|11885.02|11885.02|11884.22|11884.22|0
1620902040000|2021-05-13 10:34:00|11884.83|11884.83|11884.83|11884.83|11885.07|11885.07|11884.83|11884.83|0
1620902070000|2021-05-13 10:34:30|11884.6|11884.6|11884.6|11884.6|11884.6|11884.6|11884.6|11884.6|0
1620902080000|2021-05-13 10:34:40|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|0
1620902150000|2021-05-13 10:35:50|11885.21|11885.21|11885.21|11885.21|11885.21|11885.21|11885.21|11885.21|0
1620902230000|2021-05-13 10:37:10|11885.65|11885.65|11885.65|11885.65|11885.65|11885.65|11885.65|11885.65|0
1620902350000|2021-05-13 10:39:10|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|0
1620902360000|2021-05-13 10:39:20|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|0
1620902370000|2021-05-13 10:39:30|11885.11|11885.11|11885.11|11885.11|11885.11|11885.11|11885.11|11885.11|0
1620902390000|2021-05-13 10:39:50|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|0
1620902410000|2021-05-13 10:40:10|11884.47|11884.47|11884.15|11884.15|11884.47|11884.47|11883.83|11883.83|0
1620902530000|2021-05-13 10:42:10|11883.19|11883.19|11882.97|11882.97|11883.19|11883.19|11882.88|11882.88|0
1620902540000|2021-05-13 10:42:20|11882.65|11882.65|11882.02|11882.02|11882.65|11882.65|11882.02|11882.02|0
1620902570000|2021-05-13 10:42:50|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|0
1620902590000|2021-05-13 10:43:10|11881.14|11881.14|11880.34|11880.34|11881.14|11881.14|11880.34|11880.34|0
1620902600000|2021-05-13 10:43:20|11879.76|11879.76|11879.52|11879.52|11879.76|11879.76|11879.52|11879.52|0
1620902620000|2021-05-13 10:43:40|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|0
1620902850000|2021-05-13 10:47:30|11880.02|11880.02|11879.55|11879.55|11880.02|11880.02|11879.55|11879.55|0
1620902870000|2021-05-13 10:47:50|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|0
1620902910000|2021-05-13 10:48:30|11878.64|11878.64|11877.19|11877.19|11878.64|11878.64|11876.24|11876.24|0
1620902920000|2021-05-13 10:48:40|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|0
1620902930000|2021-05-13 10:48:50|11876.93|11876.93|11876.25|11876.25|11876.93|11876.93|11876.25|11876.25|0
1620902970000|2021-05-13 10:49:30|11875.98|11875.98|11875.98|11875.98|11875.98|11875.98|11875.98|11875.98|0
1620903100000|2021-05-13 10:51:40|11875.75|11875.75|11875.3|11875.3|11875.75|11875.75|11875.3|11875.3|0
1620903110000|2021-05-13 10:51:50|11875|11875|11875|11875|11875|11875|11875|11875|0
1620903160000|2021-05-13 10:52:40|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.14|11875.14|0
1620903200000|2021-05-13 10:53:20|11874.84|11874.84|11871.8|11871.8|11874.84|11874.84|11871.54|11871.54|0
1620903210000|2021-05-13 10:53:30|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|0
1620903240000|2021-05-13 10:54:00|11871.74|11871.74|11871.74|11871.74|11871.74|11871.74|11871.74|11871.74|0
1620903250000|2021-05-13 10:54:10|11872.55|11872.55|11872.55|11872.55|11872.55|11872.55|11872.55|11872.55|0
1620903270000|2021-05-13 10:54:30|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|0
1620903300000|2021-05-13 10:55:00|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|0
1620903320000|2021-05-13 10:55:20|11872.58|11872.58|11872.82|11872.82|11872.82|11872.82|11872.58|11872.58|0
1620903440000|2021-05-13 10:57:20|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|0
1620903490000|2021-05-13 10:58:10|11880.81|11880.81|11880.93|11880.93|11880.93|11880.93|11880.81|11880.81|0
1620903500000|2021-05-13 10:58:20|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|0
1620903510000|2021-05-13 10:58:30|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1620903630000|2021-05-13 11:00:30|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|0
1620903640000|2021-05-13 11:00:40|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|0
1620903650000|2021-05-13 11:00:50|11881.87|11881.87|11881.87|11881.87|11881.87|11881.87|11881.87|11881.87|0
1620903680000|2021-05-13 11:01:20|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|0
1620903690000|2021-05-13 11:01:30|11882.35|11882.35|11882.35|11882.35|11882.35|11882.35|11882.35|11882.35|0
1620903720000|2021-05-13 11:02:00|11881.89|11881.89|11882.35|11882.35|11882.35|11882.35|11881.89|11881.89|0
1620903730000|2021-05-13 11:02:10|11881.99|11881.99|11881.66|11881.66|11881.99|11881.99|11881.66|11881.66|0
1620903740000|2021-05-13 11:02:20|11881.43|11881.43|11879.82|11879.82|11881.43|11881.43|11879.82|11879.82|0
1620903750000|2021-05-13 11:02:30|11880.05|11880.05|11879.91|11879.91|11880.05|11880.05|11879.91|11879.91|0
1620903760000|2021-05-13 11:02:40|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|0
1620903770000|2021-05-13 11:02:50|11879.91|11879.91|11879.91|11879.91|11879.91|11879.91|11879.91|11879.91|0
1620903780000|2021-05-13 11:03:00|11879.44|11879.44|11880.14|11880.14|11880.14|11880.14|11879.2|11879.2|0
1620903800000|2021-05-13 11:03:20|11879.44|11879.44|11880.14|11880.14|11880.14|11880.14|11879.44|11879.44|0
1620903900000|2021-05-13 11:05:00|11880.29|11880.29|11881.6|11881.6|11881.6|11881.6|11880.29|11880.29|0
1620903940000|2021-05-13 11:05:40|11881.13|11881.13|11881.13|11881.13|11881.13|11881.13|11881.13|11881.13|0
1620903960000|2021-05-13 11:06:00|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|0
1620904000000|2021-05-13 11:06:40|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|0
1620904010000|2021-05-13 11:06:50|11879.94|11879.94|11880.94|11880.94|11880.94|11880.94|11879.86|11879.86|0
1620904030000|2021-05-13 11:07:10|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|0
1620904060000|2021-05-13 11:07:40|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|0
1620904080000|2021-05-13 11:08:00|11880.75|11880.75|11880.75|11880.75|11880.75|11880.75|11880.75|11880.75|0
1620904090000|2021-05-13 11:08:10|11880.31|11880.31|11879.94|11879.94|11880.31|11880.31|11879.94|11879.94|0
1620904110000|2021-05-13 11:08:30|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|0
1620904140000|2021-05-13 11:09:00|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|0
1620904170000|2021-05-13 11:09:30|11879.66|11879.66|11879.85|11879.85|11879.85|11879.85|11879.66|11879.66|0
1620904210000|2021-05-13 11:10:10|11880.16|11880.16|11880.16|11880.16|11880.16|11880.16|11880.16|11880.16|0
1620904230000|2021-05-13 11:10:30|11880.31|11880.31|11880.31|11880.31|11880.31|11880.31|11880.31|11880.31|0
1620904240000|2021-05-13 11:10:40|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|0
1620904310000|2021-05-13 11:11:50|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|0
1620904320000|2021-05-13 11:12:00|11880.13|11880.13|11880.45|11880.45|11880.45|11880.45|11880.13|11880.13|0
1620904340000|2021-05-13 11:12:20|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|0
1620904410000|2021-05-13 11:13:30|11879.81|11879.81|11879.81|11879.81|11879.81|11879.81|11879.81|11879.81|0
1620904430000|2021-05-13 11:13:50|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|0
1620904480000|2021-05-13 11:14:40|11879.81|11879.81|11879.54|11879.54|11879.81|11879.81|11879.54|11879.54|0
1620904530000|2021-05-13 11:15:30|11879.46|11879.46|11879.46|11879.46|11879.46|11879.46|11879.46|11879.46|0
1620904610000|2021-05-13 11:16:50|11879.37|11879.37|11879.37|11879.37|11879.37|11879.37|11879.37|11879.37|0
1620904630000|2021-05-13 11:17:10|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|0
1620904660000|2021-05-13 11:17:40|11879.55|11879.55|11879.55|11879.55|11879.55|11879.55|11879.55|11879.55|0
1620904670000|2021-05-13 11:17:50|11879.87|11879.87|11880.19|11880.19|11880.19|11880.19|11879.87|11879.87|0
1620904710000|2021-05-13 11:18:30|11880.5|11880.5|11882.26|11882.26|11882.26|11882.26|11880.5|11880.5|0
1620904720000|2021-05-13 11:18:40|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|0
1620904760000|2021-05-13 11:19:20|11884.84|11884.84|11884.84|11884.84|11884.84|11884.84|11884.84|11884.84|0
1620904780000|2021-05-13 11:19:40|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|0
1620904800000|2021-05-13 11:20:00|11884.84|11884.84|11884.84|11884.84|11884.84|11884.84|11884.84|11884.84|0
1620904870000|2021-05-13 11:21:10|11885.46|11885.46|11886.26|11886.26|11886.26|11886.26|11885.46|11885.46|0
1620904880000|2021-05-13 11:21:20|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|0
1620904890000|2021-05-13 11:21:30|11885.07|11885.07|11885.87|11885.87|11885.87|11885.87|11885.07|11885.07|0
1620904900000|2021-05-13 11:21:40|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|0
1620904930000|2021-05-13 11:22:10|11886.23|11886.23|11886.23|11886.23|11886.23|11886.23|11886.23|11886.23|0
1620904940000|2021-05-13 11:22:20|11885.8|11885.8|11885.31|11885.31|11886.11|11886.11|11885.31|11885.31|0
1620904970000|2021-05-13 11:22:50|11885.14|11885.14|11885.14|11885.14|11885.14|11885.14|11885.14|11885.14|0
1620905000000|2021-05-13 11:23:20|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|0
1620905040000|2021-05-13 11:24:00|11885.66|11885.66|11885.34|11885.34|11885.66|11885.66|11885.34|11885.34|0
1620905070000|2021-05-13 11:24:30|11886.52|11886.52|11886.76|11886.76|11886.76|11886.76|11886.52|11886.52|0
1620905090000|2021-05-13 11:24:50|11887.7|11887.7|11888.14|11888.14|11888.14|11888.14|11887.7|11887.7|0
1620905200000|2021-05-13 11:26:40|11888.94|11888.94|11889.38|11889.38|11889.38|11889.38|11888.94|11888.94|0
1620905210000|2021-05-13 11:26:50|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|0
1620905220000|2021-05-13 11:27:00|11890.72|11890.72|11891.19|11891.19|11891.19|11891.19|11890.72|11890.72|0
1620905330000|2021-05-13 11:28:50|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|0
1620905380000|2021-05-13 11:29:40|11891.78|11891.78|11891.78|11891.78|11891.78|11891.78|11891.78|11891.78|0
1620905490000|2021-05-13 11:31:30|11963.67|11963.67|11963.85|11963.85|11963.85|11963.85|11963.67|11963.67|0
1620905500000|2021-05-13 11:31:40|11964.04|11964.04|11964.04|11964.04|11964.04|11964.04|11964.04|11964.04|0
1620905510000|2021-05-13 11:31:50|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|0
1620905520000|2021-05-13 11:32:00|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|0
1620905530000|2021-05-13 11:32:10|11966.62|11966.62|11966.52|11966.52|11966.62|11966.62|11966.43|11966.43|0
1620905550000|2021-05-13 11:32:30|11967.16|11967.16|11967.8|11967.8|11967.8|11967.8|11967.16|11967.16|0
1620905560000|2021-05-13 11:32:40|11968.5|11968.5|11968.14|11968.14|11968.5|11968.5|11967.82|11967.82|0
1620905570000|2021-05-13 11:32:50|11968.58|11968.58|11968.58|11968.58|11968.58|11968.58|11968.58|11968.58|0
1620905580000|2021-05-13 11:33:00|11969.02|11969.02|11969.34|11969.34|11969.34|11969.34|11969.02|11969.02|0
1620905590000|2021-05-13 11:33:10|11969.59|11969.59|11971.41|11971.41|11971.54|11971.54|11969.59|11969.59|0
1620905600000|2021-05-13 11:33:20|11971.09|11971.09|11971.01|11971.01|11971.09|11971.09|11971.01|11971.01|0
1620905610000|2021-05-13 11:33:30|11971.25|11971.25|11972.11|11972.11|11972.11|11972.11|11971.25|11971.25|0
1620905620000|2021-05-13 11:33:40|11972.81|11972.81|11974.57|11974.57|11974.57|11974.57|11972.81|11972.81|0
1620905630000|2021-05-13 11:33:50|11973.77|11973.77|11974.11|11974.11|11974.11|11974.11|11973.77|11973.77|0
1620905650000|2021-05-13 11:34:10|11974.55|11974.55|11975.1|11975.1|11975.42|11975.42|11974.55|11974.55|0
1620905660000|2021-05-13 11:34:20|11975.47|11975.47|11977.08|11977.08|11977.08|11977.08|11975.47|11975.47|0
1620905690000|2021-05-13 11:34:50|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|0
1620905700000|2021-05-13 11:35:00|11977.91|11977.91|11979.4|11979.4|11979.4|11979.4|11977.91|11977.91|0
1620905710000|2021-05-13 11:35:10|11978.93|11978.93|11979.88|11979.88|11979.88|11979.88|11978.93|11978.93|0
1620905720000|2021-05-13 11:35:20|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|0
1620905730000|2021-05-13 11:35:30|11981.15|11981.15|11981.34|11981.34|11981.34|11981.34|11981.15|11981.15|0
1620905740000|2021-05-13 11:35:40|11983.24|11983.24|11984.27|11984.27|11984.27|11984.27|11983.24|11983.24|0
1620905750000|2021-05-13 11:35:50|11982.66|11982.66|11983.1|11983.1|11984.27|11984.27|11982.47|11982.47|0
1620905760000|2021-05-13 11:36:00|11982.78|11982.78|11983.88|11983.88|11983.88|11983.88|11982.78|11982.78|0
1620905770000|2021-05-13 11:36:10|11984.49|11984.49|11984.6|11984.6|11984.6|11984.6|11984.49|11984.49|0
1620905780000|2021-05-13 11:36:20|11983.96|11983.96|11983.96|11983.96|11983.96|11983.96|11983.96|11983.96|0
1620905800000|2021-05-13 11:36:40|11984.28|11984.28|11985.2|11985.2|11985.2|11985.2|11984.28|11984.28|0
1620905810000|2021-05-13 11:36:50|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|0
1620905820000|2021-05-13 11:37:00|11984.98|11984.98|11985.17|11985.17|11985.17|11985.17|11983.98|11983.98|0
1620905830000|2021-05-13 11:37:10|11985.31|11985.31|11985.77|11985.77|11985.77|11985.77|11984.99|11984.99|0
1620905840000|2021-05-13 11:37:20|11985.6|11985.6|11985.74|11985.74|11985.74|11985.74|11985.6|11985.6|0
1620905850000|2021-05-13 11:37:30|11986.37|11986.37|11986.69|11986.69|11986.69|11986.69|11986.37|11986.37|0
1620905860000|2021-05-13 11:37:40|11986.37|11986.37|11986.37|11986.37|11986.37|11986.37|11986.37|11986.37|0
1620905870000|2021-05-13 11:37:50|11985.89|11985.89|11986.44|11986.44|11987.2|11987.2|11985.89|11985.89|0
1620905880000|2021-05-13 11:38:00|11986.12|11986.12|11986.56|11986.56|11986.75|11986.75|11986.12|11986.12|0
1620905890000|2021-05-13 11:38:10|11987|11987|11988.18|11988.18|11988.18|11988.18|11986.92|11986.92|0
1620905910000|2021-05-13 11:38:30|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|0
1620905920000|2021-05-13 11:38:40|11988.06|11988.06|11985.27|11985.27|11988.06|11988.06|11985.27|11985.27|0
1620905930000|2021-05-13 11:38:50|11985.43|11985.43|11985.43|11985.43|11985.43|11985.43|11985.43|11985.43|0
1620905940000|2021-05-13 11:39:00|11985.21|11985.21|11984.9|11984.9|11985.21|11985.21|11984.9|11984.9|0
1620905950000|2021-05-13 11:39:10|11985.24|11985.24|11984.6|11984.6|11985.24|11985.24|11984.6|11984.6|0
1620905960000|2021-05-13 11:39:20|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|0
1620905980000|2021-05-13 11:39:40|11985.05|11985.05|11986.8|11986.8|11986.8|11986.8|11985.05|11985.05|0
1620906000000|2021-05-13 11:40:00|11987.02|11987.02|11988.19|11988.19|11988.19|11988.19|11987.02|11987.02|0
1620906010000|2021-05-13 11:40:10|11987.97|11987.97|11987.52|11987.52|11987.97|11987.97|11987.52|11987.52|0
1620906020000|2021-05-13 11:40:20|11987.97|11987.97|11987.97|11987.97|11987.97|11987.97|11987.97|11987.97|0
1620906040000|2021-05-13 11:40:40|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|0
1620906050000|2021-05-13 11:40:50|11988.76|11988.76|11988.44|11988.44|11988.76|11988.76|11988.44|11988.44|0
1620906060000|2021-05-13 11:41:00|11988.68|11988.68|11988.94|11988.94|11988.94|11988.94|11988.36|11988.36|0
1620906080000|2021-05-13 11:41:20|11991.35|11991.35|11991.35|11991.35|11991.35|11991.35|11991.35|11991.35|0
1620906090000|2021-05-13 11:41:30|11992.15|11992.15|11993.76|11993.76|11993.76|11993.76|11992.15|11992.15|0
1620906110000|2021-05-13 11:41:50|11993.61|11993.61|11993.41|11993.41|11993.61|11993.61|11993.41|11993.41|0
1620906120000|2021-05-13 11:42:00|11994.22|11994.22|11994.22|11994.22|11994.22|11994.22|11994.22|11994.22|0
1620906140000|2021-05-13 11:42:20|11995.09|11995.09|11995.53|11995.53|11995.53|11995.53|11995.09|11995.09|0
1620906150000|2021-05-13 11:42:30|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|0
1620906160000|2021-05-13 11:42:40|11995.53|11995.53|11995.53|11995.53|11995.53|11995.53|11995.53|11995.53|0
1620906180000|2021-05-13 11:43:00|11994.65|11994.65|11995.63|11995.63|11995.72|11995.72|11994.65|11994.65|0
1620906190000|2021-05-13 11:43:10|11996.07|11996.07|11996.88|11996.88|11996.88|11996.88|11996.07|11996.07|0
1620906200000|2021-05-13 11:43:20|11997.07|11997.07|11997.07|11997.07|11997.07|11997.07|11997.07|11997.07|0
1620906210000|2021-05-13 11:43:30|11996.75|11996.75|11996.99|11996.99|11996.99|11996.99|11996.35|11996.35|0
1620906220000|2021-05-13 11:43:40|11997.63|11997.63|11997.19|11997.19|11997.63|11997.63|11997.19|11997.19|0
1620906230000|2021-05-13 11:43:50|11996.3|11996.3|11996.3|11996.3|11996.3|11996.3|11996.3|11996.3|0
1620906270000|2021-05-13 11:44:30|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|0
1620906280000|2021-05-13 11:44:40|11996.38|11996.38|11996.38|11996.38|11996.38|11996.38|11996.38|11996.38|0
1620906290000|2021-05-13 11:44:50|11996.55|11996.55|11996.13|11996.13|11996.55|11996.55|11996.13|11996.13|0
1620906300000|2021-05-13 11:45:00|11995.97|11995.97|11995.8|11995.8|11995.97|11995.97|11995.8|11995.8|0
1620906310000|2021-05-13 11:45:10|11995.49|11995.49|11995.94|11995.94|11995.94|11995.94|11995.49|11995.49|0
1620906320000|2021-05-13 11:45:20|11995.63|11995.63|11995.96|11995.96|11996.4|11996.4|11995.63|11995.63|0
1620906330000|2021-05-13 11:45:30|11995.64|11995.64|11994.31|11994.31|11995.64|11995.64|11994.31|11994.31|0
1620906340000|2021-05-13 11:45:40|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|0
1620906350000|2021-05-13 11:45:50|11993.74|11993.74|11993.59|11993.59|11993.74|11993.74|11993.59|11993.59|0
1620906360000|2021-05-13 11:46:00|11992.71|11992.71|11992.52|11992.52|11992.71|11992.71|11992.52|11992.52|0
1620906370000|2021-05-13 11:46:10|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|0
1620906380000|2021-05-13 11:46:20|11991.6|11991.6|11991.23|11991.23|11991.6|11991.6|11991.23|11991.23|0
1620906390000|2021-05-13 11:46:30|11990.8|11990.8|11990.8|11990.8|11990.8|11990.8|11990.8|11990.8|0
1620906410000|2021-05-13 11:46:50|11992.39|11992.39|11989.71|11989.71|11992.39|11992.39|11989.07|11989.07|0
1620906420000|2021-05-13 11:47:00|11990.15|11990.15|11990.58|11990.58|11990.58|11990.58|11990.15|11990.15|0
1620906440000|2021-05-13 11:47:20|11988.98|11988.98|11988.98|11988.98|11988.98|11988.98|11988.98|11988.98|0
1620906450000|2021-05-13 11:47:30|11989.45|11989.45|11989.92|11989.92|11989.92|11989.92|11989.45|11989.45|0
1620906480000|2021-05-13 11:48:00|11989.83|11989.83|11988.97|11988.97|11989.83|11989.83|11988.97|11988.97|0
1620906490000|2021-05-13 11:48:10|11988.3|11988.3|11988.78|11988.78|11988.78|11988.78|11987.98|11987.98|0
1620906500000|2021-05-13 11:48:20|11988.95|11988.95|11986.27|11986.27|11989.12|11989.12|11986.27|11986.27|0
1620906530000|2021-05-13 11:48:50|11986.63|11986.63|11986.63|11986.63|11986.63|11986.63|11986.63|11986.63|0
1620906540000|2021-05-13 11:49:00|11986.99|11986.99|11986.45|11986.45|11986.99|11986.99|11986.45|11986.45|0
1620906570000|2021-05-13 11:49:30|11988.06|11988.06|11988.86|11988.86|11988.86|11988.86|11988.06|11988.06|0
1620906600000|2021-05-13 11:50:00|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|0
1620906620000|2021-05-13 11:50:20|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|0
1620906630000|2021-05-13 11:50:30|11989.01|11989.01|11988.97|11988.97|11989.22|11989.22|11988.39|11988.39|0
1620906640000|2021-05-13 11:50:40|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|0
1620906660000|2021-05-13 11:51:00|11988.71|11988.71|11990.49|11990.49|11990.49|11990.49|11988.71|11988.71|0
1620906670000|2021-05-13 11:51:10|11991.29|11991.29|11991.1|11991.1|11991.29|11991.29|11991.1|11991.1|0
1620906680000|2021-05-13 11:51:20|11991.9|11991.9|11990.86|11990.86|11991.9|11991.9|11990.86|11990.86|0
1620906690000|2021-05-13 11:51:30|11991.17|11991.17|11991.61|11991.61|11991.61|11991.61|11991.17|11991.17|0
1620906700000|2021-05-13 11:51:40|11992.42|11992.42|11993.41|11993.41|11993.58|11993.58|11992.42|11992.42|0
1620906710000|2021-05-13 11:51:50|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|0
1620906730000|2021-05-13 11:52:10|11992.79|11992.79|11993.1|11993.1|11993.1|11993.1|11992.79|11992.79|0
1620906740000|2021-05-13 11:52:20|11993.81|11993.81|11993.01|11993.01|11993.81|11993.81|11993.01|11993.01|0
1620906760000|2021-05-13 11:52:40|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|0
1620906770000|2021-05-13 11:52:50|11994|11994|11994|11994|11994|11994|11994|11994|0
1620906780000|2021-05-13 11:53:00|11994.44|11994.44|11994.44|11994.44|11994.44|11994.44|11994.44|11994.44|0
1620906800000|2021-05-13 11:53:20|11994.63|11994.63|11994.63|11994.63|11994.63|11994.63|11994.63|11994.63|0
1620906810000|2021-05-13 11:53:30|11994.31|11994.31|11994.24|11994.24|11994.31|11994.31|11993.87|11993.87|0
1620906820000|2021-05-13 11:53:40|11994.01|11994.01|11994.01|11994.01|11994.01|11994.01|11994.01|11994.01|0
1620906830000|2021-05-13 11:53:50|11994.64|11994.64|11994.42|11994.42|11994.74|11994.74|11994.42|11994.42|0
1620906840000|2021-05-13 11:54:00|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|0
1620906850000|2021-05-13 11:54:10|11995.03|11995.03|11995.39|11995.39|11995.39|11995.39|11995.03|11995.03|0
1620906880000|2021-05-13 11:54:40|11995.24|11995.24|11995.19|11995.19|11995.41|11995.41|11995.19|11995.19|0
1620906890000|2021-05-13 11:54:50|11995.55|11995.55|11996.07|11996.07|11996.07|11996.07|11995.55|11995.55|0
1620906900000|2021-05-13 11:55:00|11996.78|11996.78|12000.63|12000.63|12000.63|12000.63|11996.78|11996.78|0
1620906910000|2021-05-13 11:55:10|12000.88|12000.88|12000.56|12000.56|12000.88|12000.88|12000.56|12000.56|0
1620906920000|2021-05-13 11:55:20|12001.36|12001.36|12001|12001|12001.36|12001.36|12001|12001|0
1620906930000|2021-05-13 11:55:30|12000.69|12000.69|12001.01|12001.01|12001.01|12001.01|12000.02|12000.02|0
1620906940000|2021-05-13 11:55:40|12001.09|12001.09|12001.14|12001.14|12001.46|12001.46|12001.09|12001.09|0
1620906950000|2021-05-13 11:55:50|12001.94|12001.94|12001.94|12001.94|12001.94|12001.94|12001.94|12001.94|0
1620906970000|2021-05-13 11:56:10|12002.28|12002.28|12001.32|12001.32|12002.28|12002.28|12001.32|12001.32|0
1620906980000|2021-05-13 11:56:20|12000.88|12000.88|12002.16|12002.16|12002.19|12002.19|12000.88|12000.88|0
1620906990000|2021-05-13 11:56:30|12002.47|12002.47|12001.45|12001.45|12002.47|12002.47|12000.99|12000.99|0
1620907000000|2021-05-13 11:56:40|12001.22|12001.22|12001.06|12001.06|12001.42|12001.42|12000.99|12000.99|0
1620907010000|2021-05-13 11:56:50|12000.25|12000.25|12001.3|12001.3|12001.3|12001.3|12000.25|12000.25|0
1620907030000|2021-05-13 11:57:10|12002.39|12002.39|12003.52|12003.52|12003.52|12003.52|12002.07|12002.07|0
1620907040000|2021-05-13 11:57:20|12003.35|12003.35|12003.35|12003.35|12003.35|12003.35|12003.35|12003.35|0
1620907050000|2021-05-13 11:57:30|12003.18|12003.18|12003.43|12003.43|12003.43|12003.43|12002.98|12002.98|0
1620907060000|2021-05-13 11:57:40|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|0
1620907070000|2021-05-13 11:57:50|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|0
1620907080000|2021-05-13 11:58:00|12003.05|12003.05|12005.24|12005.24|12005.68|12005.68|12003.05|12003.05|0
1620907090000|2021-05-13 11:58:10|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|0
1620907100000|2021-05-13 11:58:20|12006|12006|12005.88|12005.88|12006.32|12006.32|12005.88|12005.88|0
1620907110000|2021-05-13 11:58:30|12005.44|12005.44|12004.21|12004.21|12005.88|12005.88|12004.21|12004.21|0
1620907140000|2021-05-13 11:59:00|12003.89|12003.89|12003.03|12003.03|12004.21|12004.21|12003.03|12003.03|0
1620907150000|2021-05-13 11:59:10|12003.99|12003.99|12004.76|12004.76|12005.2|12005.2|12003.99|12003.99|0
1620907160000|2021-05-13 11:59:20|12004.44|12004.44|12004.44|12004.44|12004.44|12004.44|12004.44|12004.44|0
1620907170000|2021-05-13 11:59:30|12004.88|12004.88|12005.13|12005.13|12005.77|12005.77|12004.88|12004.88|0
1620907180000|2021-05-13 11:59:40|12004.69|12004.69|12004.69|12004.69|12004.69|12004.69|12004.69|12004.69|0
1620907190000|2021-05-13 11:59:50|12004.39|12004.39|12004.29|12004.29|12004.39|12004.39|12004.29|12004.29|0
1620907200000|2021-05-13 12:00:00|12003.85|12003.85|12002.31|12002.31|12003.85|12003.85|12001.75|12001.75|0
1620907210000|2021-05-13 12:00:10|12002.02|12002.02|12000.6|12000.6|12002.02|12002.02|12000.29|12000.29|0
1620907220000|2021-05-13 12:00:20|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|0
1620907230000|2021-05-13 12:00:30|11997.61|11997.61|11997.37|11997.37|11997.61|11997.61|11997.37|11997.37|0
1620907240000|2021-05-13 12:00:40|11997.81|11997.81|11997.43|11997.43|11997.81|11997.81|11997.43|11997.43|0
1620907250000|2021-05-13 12:00:50|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|0
1620907260000|2021-05-13 12:01:00|11998.03|11998.03|11998.03|11998.03|11998.03|11998.03|11998.03|11998.03|0
1620907270000|2021-05-13 12:01:10|11997.79|11997.79|11995.77|11995.77|11997.79|11997.79|11995.77|11995.77|0
1620907280000|2021-05-13 12:01:20|11995.87|11995.87|11995.87|11995.87|11995.87|11995.87|11995.87|11995.87|0
1620907300000|2021-05-13 12:01:40|11996.18|11996.18|11996.18|11996.18|11996.18|11996.18|11996.18|11996.18|0
1620907320000|2021-05-13 12:02:00|11996.64|11996.64|11996.79|11996.79|11996.79|11996.79|11996.64|11996.64|0
1620907330000|2021-05-13 12:02:10|11996.62|11996.62|11996.62|11996.62|11996.62|11996.62|11996.62|11996.62|0
1620907370000|2021-05-13 12:02:50|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|0
1620907380000|2021-05-13 12:03:00|11996.38|11996.38|11996.57|11996.57|11996.89|11996.89|11996.38|11996.38|0
1620907400000|2021-05-13 12:03:20|11997.51|11997.51|11997.51|11997.51|11997.51|11997.51|11997.51|11997.51|0
1620907410000|2021-05-13 12:03:30|11998.59|11998.59|11998.96|11998.96|11998.96|11998.96|11998.59|11998.59|0
1620907420000|2021-05-13 12:03:40|11998.59|11998.59|11998.23|11998.23|11998.59|11998.59|11998.23|11998.23|0
1620907440000|2021-05-13 12:04:00|11997.51|11997.51|11995.9|11995.9|11997.51|11997.51|11995.9|11995.9|0
1620907450000|2021-05-13 12:04:10|11995.54|11995.54|11996.45|11996.45|11996.45|11996.45|11995.54|11995.54|0
1620907460000|2021-05-13 12:04:20|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|0
1620907480000|2021-05-13 12:04:40|11996.97|11996.97|11997.26|11997.26|11997.26|11997.26|11996.97|11996.97|0
1620907490000|2021-05-13 12:04:50|11998.14|11998.14|11998.29|11998.29|11998.29|11998.29|11998.14|11998.14|0
1620907500000|2021-05-13 12:05:00|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|0
1620907510000|2021-05-13 12:05:10|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|0
1620907520000|2021-05-13 12:05:20|11999.03|11999.03|11999.03|11999.03|11999.03|11999.03|11999.03|11999.03|0
1620907530000|2021-05-13 12:05:30|11997.43|11997.43|11997.13|11997.13|11997.43|11997.43|11996.75|11996.75|0
1620907540000|2021-05-13 12:05:40|11996.26|11996.26|11997.06|11997.06|11997.06|11997.06|11996.26|11996.26|0
1620907550000|2021-05-13 12:05:50|11996.91|11996.91|11996.25|11996.25|11996.91|11996.91|11996.25|11996.25|0
1620907560000|2021-05-13 12:06:00|11996.44|11996.44|11996.68|11996.68|11996.68|11996.68|11996.44|11996.44|0
1620907570000|2021-05-13 12:06:10|11996.82|11996.82|11998.42|11998.42|11998.42|11998.42|11996.82|11996.82|0
1620907580000|2021-05-13 12:06:20|11998.51|11998.51|11998.78|11998.78|11998.78|11998.78|11998.34|11998.34|0
1620907590000|2021-05-13 12:06:30|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|0
1620907600000|2021-05-13 12:06:40|12000.09|12000.09|12000.89|12000.89|12000.89|12000.89|12000.09|12000.09|0
1620907610000|2021-05-13 12:06:50|12000.96|12000.96|12000.86|12000.86|12000.96|12000.96|12000.86|12000.86|0
1620907620000|2021-05-13 12:07:00|12001.26|12001.26|12001.26|12001.26|12001.26|12001.26|12001.26|12001.26|0
1620907630000|2021-05-13 12:07:10|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|0
1620907640000|2021-05-13 12:07:20|11999.58|11999.58|11999.58|11999.58|11999.58|11999.58|11999.58|11999.58|0
1620907650000|2021-05-13 12:07:30|11999.83|11999.83|11999.13|11999.13|11999.83|11999.83|11999.13|11999.13|0
1620907660000|2021-05-13 12:07:40|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|0
1620907670000|2021-05-13 12:07:50|11997.25|11997.25|11996.1|11996.1|11997.47|11997.47|11995.4|11995.4|0
1620907680000|2021-05-13 12:08:00|11996.57|11996.57|11997.04|11997.04|11997.04|11997.04|11996.57|11996.57|0
1620907690000|2021-05-13 12:08:10|11997.12|11997.12|11997.2|11997.2|11997.2|11997.2|11997.12|11997.12|0
1620907700000|2021-05-13 12:08:20|11997.39|11997.39|11997.12|11997.12|11997.56|11997.56|11996.92|11996.92|0
1620907720000|2021-05-13 12:08:40|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|0
1620907730000|2021-05-13 12:08:50|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|0
1620907740000|2021-05-13 12:09:00|11998.53|11998.53|11998.63|11998.63|11998.63|11998.63|11998.53|11998.53|0
1620907750000|2021-05-13 12:09:10|11997.02|11997.02|11997.02|11997.02|11997.02|11997.02|11997.02|11997.02|0
1620907760000|2021-05-13 12:09:20|11997.33|11997.33|11995.15|11995.15|11997.48|11997.48|11995.15|11995.15|0
1620907780000|2021-05-13 12:09:40|11994.79|11994.79|11993.47|11993.47|11994.79|11994.79|11993.11|11993.11|0
1620907800000|2021-05-13 12:10:00|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|0
1620907820000|2021-05-13 12:10:20|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|0
1620907840000|2021-05-13 12:10:40|11993.4|11993.4|11993.4|11993.4|11993.4|11993.4|11993.4|11993.4|0
1620907850000|2021-05-13 12:10:50|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|0
1620907860000|2021-05-13 12:11:00|11993.57|11993.57|11992.93|11992.93|11993.57|11993.57|11992.93|11992.93|0
1620907870000|2021-05-13 12:11:10|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|0
1620907880000|2021-05-13 12:11:20|11994.38|11994.38|11995.1|11995.1|11995.1|11995.1|11994.38|11994.38|0
1620907890000|2021-05-13 12:11:30|11994.78|11994.78|11995.07|11995.07|11995.07|11995.07|11994.78|11994.78|0
1620907900000|2021-05-13 12:11:40|11995.8|11995.8|11996.24|11996.24|11996.24|11996.24|11995.8|11995.8|0
1620907910000|2021-05-13 12:11:50|11996.34|11996.34|11997.16|11997.16|11997.16|11997.16|11996.34|11996.34|0
1620907920000|2021-05-13 12:12:00|11997.01|11997.01|11997.01|11997.01|11997.01|11997.01|11997.01|11997.01|0
1620907930000|2021-05-13 12:12:10|11997.37|11997.37|11997.71|11997.71|11997.71|11997.71|11997.37|11997.37|0
1620907940000|2021-05-13 12:12:20|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|0
1620907950000|2021-05-13 12:12:30|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|0
1620907960000|2021-05-13 12:12:40|11998.5|11998.5|11998.88|11998.88|11998.88|11998.88|11998.25|11998.25|0
1620907970000|2021-05-13 12:12:50|11999.04|11999.04|11999.11|11999.11|11999.11|11999.11|11999.04|11999.04|0
1620907980000|2021-05-13 12:13:00|11998.67|11998.67|11998.91|11998.91|11998.91|11998.91|11998.67|11998.67|0
1620908000000|2021-05-13 12:13:20|11999.28|11999.28|11999.6|11999.6|11999.6|11999.6|11999.28|11999.28|0
1620908040000|2021-05-13 12:14:00|12000.06|12000.06|12000.06|12000.06|12000.06|12000.06|12000.06|12000.06|0
1620908050000|2021-05-13 12:14:10|12000.36|12000.36|11999.99|11999.99|12000.36|12000.36|11999.99|11999.99|0
1620908060000|2021-05-13 12:14:20|11999.63|11999.63|11999.32|11999.32|11999.63|11999.63|11999.32|11999.32|0
1620908080000|2021-05-13 12:14:40|11999.76|11999.76|11998.14|11998.14|11999.76|11999.76|11998.14|11998.14|0
1620908090000|2021-05-13 12:14:50|11997.98|11997.98|11997.02|11997.02|11997.98|11997.98|11997.02|11997.02|0
1620908100000|2021-05-13 12:15:00|11997.38|11997.38|11996.96|11996.96|11997.38|11997.38|11996.96|11996.96|0
1620908110000|2021-05-13 12:15:10|11996.81|11996.81|11996.39|11996.39|11996.81|11996.81|11996.39|11996.39|0
1620908120000|2021-05-13 12:15:20|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|0
1620908140000|2021-05-13 12:15:40|11994.2|11994.2|11994.27|11994.27|11994.35|11994.35|11994.1|11994.1|0
1620908150000|2021-05-13 12:15:50|11994.35|11994.35|11995.28|11995.28|11995.28|11995.28|11994.35|11994.35|0
1620908160000|2021-05-13 12:16:00|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|0
1620908170000|2021-05-13 12:16:10|11995.84|11995.84|11995.4|11995.4|11995.84|11995.84|11995.4|11995.4|0
1620908180000|2021-05-13 12:16:20|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|0
1620908190000|2021-05-13 12:16:30|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|0
1620908200000|2021-05-13 12:16:40|11996.89|11996.89|11996.89|11996.89|11996.89|11996.89|11996.89|11996.89|0
1620908210000|2021-05-13 12:16:50|11997.03|11997.03|11996.71|11996.71|11997.03|11997.03|11996.71|11996.71|0
1620908220000|2021-05-13 12:17:00|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|0
1620908240000|2021-05-13 12:17:20|11997.45|11997.45|11996.73|11996.73|11997.45|11997.45|11996.73|11996.73|0
1620908250000|2021-05-13 12:17:30|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|0
1620908260000|2021-05-13 12:17:40|11994.76|11994.76|11993.59|11993.59|11994.76|11994.76|11993.59|11993.59|0
1620908270000|2021-05-13 12:17:50|11993.27|11993.27|11993.5|11993.5|11993.5|11993.5|11993.11|11993.11|0
1620908280000|2021-05-13 12:18:00|11992.86|11992.86|11991.56|11991.56|11992.86|11992.86|11991.09|11991.09|0
1620908290000|2021-05-13 12:18:10|11991.32|11991.32|11990.55|11990.55|11991.44|11991.44|11990.55|11990.55|0
1620908300000|2021-05-13 12:18:20|11990.67|11990.67|11991.47|11991.47|11991.47|11991.47|11990.67|11990.67|0
1620908310000|2021-05-13 12:18:30|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|0
1620908330000|2021-05-13 12:18:50|11990.91|11990.91|11991.24|11991.24|11991.24|11991.24|11990.91|11990.91|0
1620908340000|2021-05-13 12:19:00|11991.09|11991.09|11990.86|11990.86|11991.33|11991.33|11990.86|11990.86|0
1620908360000|2021-05-13 12:19:20|11990.52|11990.52|11991.33|11991.33|11991.33|11991.33|11990.52|11990.52|0
1620908370000|2021-05-13 12:19:30|11991.26|11991.26|11992.87|11992.87|11992.87|11992.87|11991.26|11991.26|0
1620908380000|2021-05-13 12:19:40|11993.01|11993.01|11993.01|11993.01|11993.01|11993.01|11993.01|11993.01|0
1620908400000|2021-05-13 12:20:00|11992.31|11992.31|11992.42|11992.42|11992.72|11992.72|11991.35|11991.35|0
1620908410000|2021-05-13 12:20:10|11992.57|11992.57|11993.49|11993.49|11993.49|11993.49|11992.57|11992.57|0
1620908420000|2021-05-13 12:20:20|11993.03|11993.03|11992.86|11992.86|11993.03|11993.03|11992.86|11992.86|0
1620908430000|2021-05-13 12:20:30|11992.5|11992.5|11992.5|11992.5|11992.5|11992.5|11992.5|11992.5|0
1620908440000|2021-05-13 12:20:40|11992.93|11992.93|11992.93|11992.93|11992.93|11992.93|11992.93|11992.93|0
1620908450000|2021-05-13 12:20:50|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|0
1620908460000|2021-05-13 12:21:00|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|0
1620908480000|2021-05-13 12:21:20|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|0
1620908490000|2021-05-13 12:21:30|11994.33|11994.33|11995.03|11995.03|11995.03|11995.03|11994.33|11994.33|0
1620908510000|2021-05-13 12:21:50|11995.73|11995.73|11997.57|11997.57|11997.57|11997.57|11995.73|11995.73|0
1620908530000|2021-05-13 12:22:10|11997.91|11997.91|11997.71|11997.71|11997.91|11997.91|11997.71|11997.71|0
1620908540000|2021-05-13 12:22:20|11997.54|11997.54|11997.14|11997.14|11997.54|11997.54|11997.14|11997.14|0
1620908550000|2021-05-13 12:22:30|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|0
1620908560000|2021-05-13 12:22:40|11997.08|11997.08|11998.18|11998.18|11998.18|11998.18|11997.08|11997.08|0
1620908580000|2021-05-13 12:23:00|11998.03|11998.03|11998.3|11998.3|11998.78|11998.78|11998.03|11998.03|0
1620908590000|2021-05-13 12:23:10|11998.75|11998.75|11999|11999|11999|11999|11998.75|11998.75|0
1620908600000|2021-05-13 12:23:20|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|0
1620908610000|2021-05-13 12:23:30|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|0
1620908620000|2021-05-13 12:23:40|11999.61|11999.61|11999.25|11999.25|11999.61|11999.61|11999.25|11999.25|0
1620908630000|2021-05-13 12:23:50|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|0
1620908640000|2021-05-13 12:24:00|11998.98|11998.98|11998.98|11998.98|11998.98|11998.98|11998.98|11998.98|0
1620908650000|2021-05-13 12:24:10|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|0
1620908660000|2021-05-13 12:24:20|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|0
1620908670000|2021-05-13 12:24:30|11998.94|11998.94|11998.7|11998.7|11999.06|11999.06|11998.7|11998.7|0
1620908680000|2021-05-13 12:24:40|11998.38|11998.38|11998.06|11998.06|11998.38|11998.38|11998.06|11998.06|0
1620908690000|2021-05-13 12:24:50|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|0
1620908700000|2021-05-13 12:25:00|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|0
1620908710000|2021-05-13 12:25:10|11996.63|11996.63|11996.48|11996.48|11996.63|11996.63|11996.48|11996.48|0
1620908720000|2021-05-13 12:25:20|11996.24|11996.24|11996.48|11996.48|11996.48|11996.48|11996.24|11996.24|0
1620908740000|2021-05-13 12:25:40|11998.08|11998.08|11999.69|11999.69|11999.69|11999.69|11997.28|11997.28|0
1620908750000|2021-05-13 12:25:50|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|0
1620908770000|2021-05-13 12:26:10|12000.49|12000.49|12002.54|12002.54|12002.54|12002.54|12000.49|12000.49|0
1620908780000|2021-05-13 12:26:20|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|0
1620908790000|2021-05-13 12:26:30|12003.7|12003.7|12003.7|12003.7|12003.7|12003.7|12003.7|12003.7|0
1620908820000|2021-05-13 12:27:00|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|0
1620908830000|2021-05-13 12:27:10|12004.38|12004.38|12004.58|12004.58|12004.97|12004.97|12004.38|12004.38|0
1620908840000|2021-05-13 12:27:20|12004.41|12004.41|12003.61|12003.61|12004.41|12004.41|12003.61|12003.61|0
1620908850000|2021-05-13 12:27:30|12004.08|12004.08|12002.8|12002.8|12004.41|12004.41|12002.8|12002.8|0
1620908860000|2021-05-13 12:27:40|12003.61|12003.61|12003.61|12003.61|12003.61|12003.61|12003.61|12003.61|0
1620908870000|2021-05-13 12:27:50|12003.24|12003.24|12001.76|12001.76|12003.24|12003.24|12001.61|12001.61|0
1620908880000|2021-05-13 12:28:00|12002.75|12002.75|12002.75|12002.75|12002.75|12002.75|12002.75|12002.75|0
1620908890000|2021-05-13 12:28:10|12002.84|12002.84|12005.39|12005.39|12005.91|12005.91|12002.84|12002.84|0
1620908900000|2021-05-13 12:28:20|12004.59|12004.59|12003.53|12003.53|12004.59|12004.59|12003.53|12003.53|0
1620908910000|2021-05-13 12:28:30|12003.29|12003.29|12001.54|12001.54|12003.73|12003.73|12001.54|12001.54|0
1620908920000|2021-05-13 12:28:40|12001.24|12001.24|12001.24|12001.24|12001.24|12001.24|12001.24|12001.24|0
1620908930000|2021-05-13 12:28:50|12003.41|12003.41|12002.69|12002.69|12003.41|12003.41|12002.69|12002.69|0
1620908940000|2021-05-13 12:29:00|12002.33|12002.33|12001.86|12001.86|12002.56|12002.56|12001.49|12001.49|0
1620908950000|2021-05-13 12:29:10|12001.13|12001.13|12001.34|12001.34|12002.22|12002.22|12001.13|12001.13|0
1620908960000|2021-05-13 12:29:20|12000.67|12000.67|11999.36|11999.36|12001.4|12001.4|11999.36|11999.36|0
1620908970000|2021-05-13 12:29:30|12000.09|12000.09|11999.73|11999.73|12000.09|12000.09|11999.73|11999.73|0
1620908980000|2021-05-13 12:29:40|11999.04|11999.04|11997.8|11997.8|11999.04|11999.04|11997.8|11997.8|0
1620908990000|2021-05-13 12:29:50|11997.94|11997.94|11998.07|11998.07|11998.07|11998.07|11997.64|11997.64|0
1620909000000|2021-05-13 12:30:00|11997.94|11997.94|11992.85|11992.85|11997.94|11997.94|11992.85|11992.85|0
1620909010000|2021-05-13 12:30:10|11993.07|11993.07|11992.92|11992.92|11993.07|11993.07|11992.92|11992.92|0
1620909020000|2021-05-13 12:30:20|11993.64|11993.64|11992.19|11992.19|11993.64|11993.64|11992.19|11992.19|0
1620909030000|2021-05-13 12:30:30|11992.56|11992.56|11992.28|11992.28|11992.74|11992.74|11992.28|11992.28|0
1620909040000|2021-05-13 12:30:40|11993.36|11993.36|11993.36|11993.36|11993.36|11993.36|11993.36|11993.36|0
1620909050000|2021-05-13 12:30:50|11994.1|11994.1|11994.33|11994.33|11994.33|11994.33|11994.1|11994.1|0
1620909060000|2021-05-13 12:31:00|11997.54|11997.54|12016.5|12016.5|12016.5|12016.5|11997.54|11997.54|0
1620909070000|2021-05-13 12:31:10|12015.52|12015.52|12011.9|12011.9|12015.52|12015.52|12011.9|12011.9|0
1620909080000|2021-05-13 12:31:20|12012.14|12012.14|12009.47|12009.47|12012.14|12012.14|12009.47|12009.47|0
1620909090000|2021-05-13 12:31:30|12009.9|12009.9|12009.83|12009.83|12009.9|12009.9|12009.23|12009.23|0
1620909100000|2021-05-13 12:31:40|12008.95|12008.95|12008.72|12008.72|12008.95|12008.95|12008.72|12008.72|0
1620909110000|2021-05-13 12:31:50|12008.4|12008.4|12008.39|12008.39|12008.4|12008.4|12008.23|12008.23|0
1620909120000|2021-05-13 12:32:00|12007.95|12007.95|12006.97|12006.97|12007.95|12007.95|12006.74|12006.74|0
1620909130000|2021-05-13 12:32:10|12006.74|12006.74|12006.5|12006.5|12006.74|12006.74|12006.5|12006.5|0
1620909140000|2021-05-13 12:32:20|12005.78|12005.78|12005.78|12005.78|12005.78|12005.78|12005.78|12005.78|0
1620909150000|2021-05-13 12:32:30|12005.62|12005.62|12005.71|12005.71|12005.71|12005.71|12005.62|12005.62|0
1620909160000|2021-05-13 12:32:40|12006.17|12006.17|12006.64|12006.64|12006.64|12006.64|12006.17|12006.17|0
1620909170000|2021-05-13 12:32:50|12007.37|12007.37|12007.22|12007.22|12007.69|12007.69|12007.1|12007.1|0
1620909180000|2021-05-13 12:33:00|12006.86|12006.86|12007.29|12007.29|12007.29|12007.29|12006.86|12006.86|0
1620909190000|2021-05-13 12:33:10|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|0
1620909210000|2021-05-13 12:33:30|12006.96|12006.96|12006.67|12006.67|12006.96|12006.96|12006.67|12006.67|0
1620909230000|2021-05-13 12:33:50|12007.39|12007.39|12005.79|12005.79|12007.39|12007.39|12005.79|12005.79|0
1620909240000|2021-05-13 12:34:00|12006.26|12006.26|12006.56|12006.56|12007.13|12007.13|12006.26|12006.26|0
1620909250000|2021-05-13 12:34:10|12006.08|12006.08|12005.61|12005.61|12006.08|12006.08|12005.61|12005.61|0
1620909260000|2021-05-13 12:34:20|12005.37|12005.37|12005.05|12005.05|12005.37|12005.37|12005.05|12005.05|0
1620909270000|2021-05-13 12:34:30|12004.82|12004.82|12005.05|12005.05|12005.05|12005.05|12004.82|12004.82|0
1620909280000|2021-05-13 12:34:40|12004.03|12004.03|12004.03|12004.03|12004.03|12004.03|12004.03|12004.03|0
1620909290000|2021-05-13 12:34:50|12003.67|12003.67|12002.69|12002.69|12003.67|12003.67|12002.69|12002.69|0
1620909300000|2021-05-13 12:35:00|12002.37|12002.37|12002.13|12002.13|12002.37|12002.37|12002.13|12002.13|0
1620909310000|2021-05-13 12:35:10|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|0
1620909320000|2021-05-13 12:35:20|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|0
1620909340000|2021-05-13 12:35:40|12003.66|12003.66|12004.7|12004.7|12004.7|12004.7|12003.66|12003.66|0
1620909350000|2021-05-13 12:35:50|12001.48|12001.48|12001.04|12001.04|12001.48|12001.48|12001.04|12001.04|0
1620909360000|2021-05-13 12:36:00|12001.23|12001.23|12003.83|12003.83|12003.83|12003.83|12001.23|12001.23|0
1620909370000|2021-05-13 12:36:10|12004.9|12004.9|12004.71|12004.71|12004.9|12004.9|12004.71|12004.71|0
1620909390000|2021-05-13 12:36:30|12003.12|12003.12|12004.36|12004.36|12004.36|12004.36|12003.12|12003.12|0
1620909420000|2021-05-13 12:37:00|12004.68|12004.68|12004.53|12004.53|12004.68|12004.68|12004.36|12004.36|0
1620909430000|2021-05-13 12:37:10|12004.38|12004.38|12003.14|12003.14|12004.38|12004.38|12003.14|12003.14|0
1620909440000|2021-05-13 12:37:20|12003.5|12003.5|12003.65|12003.65|12003.65|12003.65|12003.5|12003.5|0
1620909470000|2021-05-13 12:37:50|12004.02|12004.02|12005.18|12005.18|12005.18|12005.18|12004.02|12004.02|0
1620909480000|2021-05-13 12:38:00|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|0
1620909500000|2021-05-13 12:38:20|12003.07|12003.07|12002.89|12002.89|12003.07|12003.07|12002.21|12002.21|0
1620909510000|2021-05-13 12:38:30|12002.53|12002.53|12002.17|12002.17|12002.53|12002.53|12002.17|12002.17|0
1620909520000|2021-05-13 12:38:40|12002.63|12002.63|12003.04|12003.04|12003.34|12003.34|12002.63|12002.63|0
1620909530000|2021-05-13 12:38:50|12002.24|12002.24|12003.04|12003.04|12003.04|12003.04|12002.24|12002.24|0
1620909540000|2021-05-13 12:39:00|12004.64|12004.64|12003.23|12003.23|12004.64|12004.64|12003|12003|0
1620909550000|2021-05-13 12:39:10|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|0
1620909560000|2021-05-13 12:39:20|12001.32|12001.32|12001.96|12001.96|12001.96|12001.96|12001|12001|0
1620909570000|2021-05-13 12:39:30|12002.28|12002.28|12002.5|12002.5|12002.5|12002.5|12001.86|12001.86|0
1620909590000|2021-05-13 12:39:50|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.07|12002.07|0
1620909610000|2021-05-13 12:40:10|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|0
1620909620000|2021-05-13 12:40:20|12001.58|12001.58|12002.05|12002.05|12002.05|12002.05|12001.58|12001.58|0
1620909630000|2021-05-13 12:40:30|12002.37|12002.37|12002.05|12002.05|12002.37|12002.37|12001.41|12001.41|0
1620909660000|2021-05-13 12:41:00|12001.73|12001.73|12002.05|12002.05|12002.05|12002.05|12001.09|12001.09|0
1620909670000|2021-05-13 12:41:10|12001.41|12001.41|12001.03|12001.03|12001.41|12001.41|12000.46|12000.46|0
1620909680000|2021-05-13 12:41:20|12001.26|12001.26|12001.42|12001.42|12001.42|12001.42|12001.26|12001.26|0
1620909690000|2021-05-13 12:41:30|11999.82|11999.82|11999.19|11999.19|11999.82|11999.82|11999.19|11999.19|0
1620909700000|2021-05-13 12:41:40|11998.87|11998.87|11999.01|11999.01|11999.01|11999.01|11998.87|11998.87|0
1620909710000|2021-05-13 12:41:50|11999.38|11999.38|11999.01|11999.01|11999.38|11999.38|11999.01|11999.01|0
1620909720000|2021-05-13 12:42:00|11997.84|11997.84|11998.33|11998.33|11998.33|11998.33|11997.84|11997.84|0
1620909730000|2021-05-13 12:42:10|11998.41|11998.41|11997.54|11997.54|11998.5|11998.5|11997.54|11997.54|0
1620909740000|2021-05-13 12:42:20|11997.86|11997.86|11996.9|11996.9|11997.86|11997.86|11996.9|11996.9|0
1620909750000|2021-05-13 12:42:30|11999.31|11999.31|11999.95|11999.95|11999.95|11999.95|11999.31|11999.31|0
1620909780000|2021-05-13 12:43:00|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|0
1620909790000|2021-05-13 12:43:10|11999.86|11999.86|11999.86|11999.86|11999.86|11999.86|11999.86|11999.86|0
1620909800000|2021-05-13 12:43:20|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|0
1620909840000|2021-05-13 12:44:00|11998.89|11998.89|11998.08|11998.08|12002.07|12002.07|11998.08|11998.08|0
1620909850000|2021-05-13 12:44:10|11997.76|11997.76|11997|11997|11997.76|11997.76|11996.64|11996.64|0
1620909860000|2021-05-13 12:44:20|11997.32|11997.32|11997.06|11997.06|11997.32|11997.32|11997.06|11997.06|0
1620909870000|2021-05-13 12:44:30|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|0
1620909880000|2021-05-13 12:44:40|11999.21|11999.21|12000.17|12000.17|12000.17|12000.17|11999.21|11999.21|0
1620909890000|2021-05-13 12:44:50|12000.53|12000.53|11999.61|11999.61|12000.53|12000.53|11999.61|11999.61|0
1620909900000|2021-05-13 12:45:00|12001.21|12001.21|12002.22|12002.22|12002.22|12002.22|12001.21|12001.21|0
1620909910000|2021-05-13 12:45:10|12001.78|12001.78|12003.38|12003.38|12003.38|12003.38|12001.78|12001.78|0
1620909920000|2021-05-13 12:45:20|12003.07|12003.07|12003.43|12003.43|12003.43|12003.43|12003.07|12003.07|0
1620909930000|2021-05-13 12:45:30|12003.87|12003.87|12007.45|12007.45|12007.45|12007.45|12003.87|12003.87|0
1620909940000|2021-05-13 12:45:40|12007.82|12007.82|12007.14|12007.14|12007.82|12007.82|12007.14|12007.14|0
1620909950000|2021-05-13 12:45:50|12007.29|12007.29|12007.58|12007.58|12007.58|12007.58|12007.29|12007.29|0
1620909960000|2021-05-13 12:46:00|12007.42|12007.42|12007.81|12007.81|12007.81|12007.81|12007.42|12007.42|0
1620909980000|2021-05-13 12:46:20|12007.47|12007.47|12007.15|12007.15|12007.47|12007.47|12007.15|12007.15|0
1620909990000|2021-05-13 12:46:30|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|0
1620910010000|2021-05-13 12:46:50|12008.9|12008.9|12007.95|12007.95|12008.9|12008.9|12007.95|12007.95|0
1620910020000|2021-05-13 12:47:00|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|0
1620910030000|2021-05-13 12:47:10|12008.42|12008.42|12007.98|12007.98|12008.42|12008.42|12007.98|12007.98|0
1620910040000|2021-05-13 12:47:20|12007.66|12007.66|12006.64|12006.64|12007.9|12007.9|12006.64|12006.64|0
1620910060000|2021-05-13 12:47:40|12007.44|12007.44|12007.64|12007.64|12007.64|12007.64|12007.44|12007.44|0
1620910070000|2021-05-13 12:47:50|12007.09|12007.09|12007.09|12007.09|12007.09|12007.09|12007.09|12007.09|0
1620910080000|2021-05-13 12:48:00|12007|12007|12006.82|12006.82|12007|12007|12006.82|12006.82|0
1620910110000|2021-05-13 12:48:30|12007.25|12007.25|12005.32|12005.32|12007.25|12007.25|12005.32|12005.32|0
1620910120000|2021-05-13 12:48:40|12005.13|12005.13|12003.22|12003.22|12005.13|12005.13|12003.22|12003.22|0
1620910130000|2021-05-13 12:48:50|12004.1|12004.1|12002.96|12002.96|12004.1|12004.1|12002.52|12002.52|0
1620910140000|2021-05-13 12:49:00|12002.52|12002.52|12005.32|12005.32|12005.76|12005.76|12002.4|12002.4|0
1620910150000|2021-05-13 12:49:10|12005.76|12005.76|12007.14|12007.14|12007.34|12007.34|12005.76|12005.76|0
1620910160000|2021-05-13 12:49:20|12007.29|12007.29|12006.33|12006.33|12007.29|12007.29|12005.89|12005.89|0
1620910170000|2021-05-13 12:49:30|12006.65|12006.65|12006.97|12006.97|12006.97|12006.97|12006.65|12006.65|0
1620910200000|2021-05-13 12:50:00|12006.82|12006.82|12007.18|12007.18|12007.18|12007.18|12006.82|12006.82|0
1620910210000|2021-05-13 12:50:10|12007.33|12007.33|12007.33|12007.33|12007.33|12007.33|12007.33|12007.33|0
1620910220000|2021-05-13 12:50:20|12007.45|12007.45|12007.92|12007.92|12007.92|12007.92|12007.45|12007.45|0
1620910230000|2021-05-13 12:50:30|12008.84|12008.84|12009.14|12009.14|12009.14|12009.14|12008.84|12008.84|0
1620910240000|2021-05-13 12:50:40|12008.09|12008.09|12008.09|12008.09|12008.09|12008.09|12008.09|12008.09|0
1620910250000|2021-05-13 12:50:50|12008.97|12008.97|12011.12|12011.12|12012.04|12012.04|12008.53|12008.53|0
1620910260000|2021-05-13 12:51:00|12011.23|12011.23|12011.49|12011.49|12011.49|12011.49|12010.92|12010.92|0
1620910270000|2021-05-13 12:51:10|12010.61|12010.61|12009.29|12009.29|12010.61|12010.61|12009.29|12009.29|0
1620910280000|2021-05-13 12:51:20|12008.86|12008.86|12008.86|12008.86|12008.86|12008.86|12008.86|12008.86|0
1620910290000|2021-05-13 12:51:30|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|0
1620910300000|2021-05-13 12:51:40|12007.26|12007.26|12007.58|12007.58|12007.58|12007.58|12007.26|12007.26|0
1620910310000|2021-05-13 12:51:50|12006.64|12006.64|12002.63|12002.63|12006.64|12006.64|12001.83|12001.83|0
1620910320000|2021-05-13 12:52:00|12004.24|12004.24|12004.55|12004.55|12004.55|12004.55|12004.24|12004.24|0
1620910340000|2021-05-13 12:52:20|12005.43|12005.43|12005.88|12005.88|12005.88|12005.88|12005.43|12005.43|0
1620910370000|2021-05-13 12:52:50|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|0
1620910390000|2021-05-13 12:53:10|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|0
1620910400000|2021-05-13 12:53:20|12006.76|12006.76|12006.95|12006.95|12007.12|12007.12|12006.76|12006.76|0
1620910410000|2021-05-13 12:53:30|12006.63|12006.63|12006.27|12006.27|12006.63|12006.63|12006.27|12006.27|0
1620910420000|2021-05-13 12:53:40|12005.83|12005.83|12006.45|12006.45|12006.45|12006.45|12005.83|12005.83|0
1620910430000|2021-05-13 12:53:50|12006.28|12006.28|12004.98|12004.98|12006.28|12006.28|12004.98|12004.98|0
1620910440000|2021-05-13 12:54:00|12004.81|12004.81|12005.29|12005.29|12005.78|12005.78|12004.81|12004.81|0
1620910450000|2021-05-13 12:54:10|12005.37|12005.37|12005.44|12005.44|12005.44|12005.44|12005.37|12005.37|0
1620910460000|2021-05-13 12:54:20|12005.27|12005.27|12005.21|12005.21|12005.4|12005.4|12004.94|12004.94|0
1620910480000|2021-05-13 12:54:40|12005.07|12005.07|12005.87|12005.87|12005.87|12005.87|12005.07|12005.07|0
1620910490000|2021-05-13 12:54:50|12005.72|12005.72|12005.37|12005.37|12005.72|12005.72|12004.12|12004.12|0
1620910500000|2021-05-13 12:55:00|12004.9|12004.9|12005.6|12005.6|12005.6|12005.6|12004.9|12004.9|0
1620910510000|2021-05-13 12:55:10|12006.69|12006.69|12005.78|12005.78|12006.69|12006.69|12005.78|12005.78|0
1620910550000|2021-05-13 12:55:50|12006.66|12006.66|12004.9|12004.9|12006.66|12006.66|12004.9|12004.9|0
1620910560000|2021-05-13 12:56:00|12005.01|12005.01|12004.65|12004.65|12005.01|12005.01|12004.65|12004.65|0
1620910570000|2021-05-13 12:56:10|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|0
1620910580000|2021-05-13 12:56:20|12004.55|12004.55|12004.55|12004.55|12004.55|12004.55|12004.55|12004.55|0
1620910590000|2021-05-13 12:56:30|12005.5|12005.5|12005.02|12005.02|12005.91|12005.91|12005.02|12005.02|0
1620910600000|2021-05-13 12:56:40|12005.34|12005.34|12004.58|12004.58|12005.34|12005.34|12004.58|12004.58|0
1620910620000|2021-05-13 12:57:00|12005.01|12005.01|12005.01|12005.01|12005.01|12005.01|12005.01|12005.01|0
1620910630000|2021-05-13 12:57:10|12004.29|12004.29|12000.15|12000.15|12005.4|12005.4|12000.15|12000.15|0
1620910640000|2021-05-13 12:57:20|11999.79|11999.79|11999.88|11999.88|11999.88|11999.88|11999.56|11999.56|0
1620910650000|2021-05-13 12:57:30|12001.21|12001.21|12001.21|12001.21|12001.21|12001.21|12001.21|12001.21|0
1620910670000|2021-05-13 12:57:50|12001.31|12001.31|12001.4|12001.4|12001.4|12001.4|12001.31|12001.31|0
1620910690000|2021-05-13 12:58:10|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|0
1620910700000|2021-05-13 12:58:20|12002.53|12002.53|12002.53|12002.53|12002.53|12002.53|12002.53|12002.53|0
1620910710000|2021-05-13 12:58:30|12002.76|12002.76|12002.88|12002.88|12002.88|12002.88|12002.76|12002.76|0
1620910720000|2021-05-13 12:58:40|12002.56|12002.56|12003.15|12003.15|12003.15|12003.15|12002.56|12002.56|0
1620910740000|2021-05-13 12:59:00|12003.86|12003.86|12003.86|12003.86|12003.86|12003.86|12003.86|12003.86|0
1620910750000|2021-05-13 12:59:10|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|0
1620910760000|2021-05-13 12:59:20|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1620910770000|2021-05-13 12:59:30|12004.29|12004.29|12005.02|12005.02|12005.02|12005.02|12004.29|12004.29|0
1620910780000|2021-05-13 12:59:40|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|0
1620910790000|2021-05-13 12:59:50|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|0
1620910800000|2021-05-13 13:00:00|12007.31|12007.31|12008.63|12008.63|12008.63|12008.63|12006.67|12006.67|0
1620910810000|2021-05-13 13:00:10|12008.8|12008.8|12009.2|12009.2|12009.2|12009.2|12008.69|12008.69|0
1620910820000|2021-05-13 13:00:20|12009.05|12009.05|12009.59|12009.59|12009.59|12009.59|12009.05|12009.05|0
1620910830000|2021-05-13 13:00:30|12010.22|12010.22|12010.06|12010.06|12010.22|12010.22|12009.9|12009.9|0
1620910840000|2021-05-13 13:00:40|12011.66|12011.66|12011.3|12011.3|12012.1|12012.1|12011.3|12011.3|0
1620910850000|2021-05-13 13:00:50|12011.73|12011.73|12012.17|12012.17|12012.17|12012.17|12011.73|12011.73|0
1620910860000|2021-05-13 13:01:00|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|0
1620910870000|2021-05-13 13:01:10|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|0
1620910880000|2021-05-13 13:01:20|12012.09|12012.09|12013.41|12013.41|12013.41|12013.41|12012.09|12012.09|0
1620910920000|2021-05-13 13:02:00|12013.15|12013.15|12014.83|12014.83|12014.83|12014.83|12013.15|12013.15|0
1620910930000|2021-05-13 13:02:10|12015.76|12015.76|12016.57|12016.57|12016.57|12016.57|12015.76|12015.76|0
1620910940000|2021-05-13 13:02:20|12016.23|12016.23|12016.23|12016.23|12016.23|12016.23|12016.23|12016.23|0
1620910950000|2021-05-13 13:02:30|12016.84|12016.84|12016.84|12016.84|12016.84|12016.84|12016.84|12016.84|0
1620910960000|2021-05-13 13:02:40|12017.23|12017.23|12017.45|12017.45|12017.45|12017.45|12017.23|12017.23|0
1620910970000|2021-05-13 13:02:50|12016.58|12016.58|12017.02|12017.02|12017.02|12017.02|12016.58|12016.58|0
1620910980000|2021-05-13 13:03:00|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|0
1620910990000|2021-05-13 13:03:10|12018.05|12018.05|12018.29|12018.29|12018.29|12018.29|12018.05|12018.05|0
1620911000000|2021-05-13 13:03:20|12017.98|12017.98|12017.98|12017.98|12017.98|12017.98|12017.98|12017.98|0
1620911010000|2021-05-13 13:03:30|12017.37|12017.37|12016.73|12016.73|12017.6|12017.6|12016.73|12016.73|0
1620911020000|2021-05-13 13:03:40|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|0
1620911060000|2021-05-13 13:04:20|12017.01|12017.01|12017.01|12017.01|12017.01|12017.01|12017.01|12017.01|0
1620911070000|2021-05-13 13:04:30|12016.91|12016.91|12016.91|12016.91|12016.91|12016.91|12016.91|12016.91|0
1620911080000|2021-05-13 13:04:40|12017.22|12017.22|12017.22|12017.22|12017.22|12017.22|12017.22|12017.22|0
1620911090000|2021-05-13 13:04:50|12017.47|12017.47|12017.64|12017.64|12017.64|12017.64|12017.47|12017.47|0
1620911100000|2021-05-13 13:05:00|12017.55|12017.55|12017.47|12017.47|12017.55|12017.55|12017.47|12017.47|0
1620911130000|2021-05-13 13:05:30|12017.62|12017.62|12018.68|12018.68|12018.68|12018.68|12017.62|12017.62|0
1620911140000|2021-05-13 13:05:40|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|0
1620911160000|2021-05-13 13:06:00|12018.31|12018.31|12018.31|12018.31|12018.31|12018.31|12018.31|12018.31|0
1620911170000|2021-05-13 13:06:10|12019.62|12019.62|12020.94|12020.94|12020.94|12020.94|12019.62|12019.62|0
1620911180000|2021-05-13 13:06:20|12020.77|12020.77|12022.38|12022.38|12022.38|12022.38|12020.77|12020.77|0
1620911190000|2021-05-13 13:06:30|12023.25|12023.25|12025.01|12025.01|12025.01|12025.01|12023.25|12023.25|0
1620911200000|2021-05-13 13:06:40|12025.16|12025.16|12025.14|12025.14|12026.01|12026.01|12025.14|12025.14|0
1620911210000|2021-05-13 13:06:50|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|0
1620911220000|2021-05-13 13:07:00|12025.93|12025.93|12025.58|12025.58|12026.24|12026.24|12025.58|12025.58|0
1620911230000|2021-05-13 13:07:10|12025.43|12025.43|12025.58|12025.58|12025.58|12025.58|12025.43|12025.43|0
1620911240000|2021-05-13 13:07:20|12025.87|12025.87|12028.4|12028.4|12028.87|12028.87|12025.87|12025.87|0
1620911250000|2021-05-13 13:07:30|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|0
1620911260000|2021-05-13 13:07:40|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|0
1620911270000|2021-05-13 13:07:50|12028.61|12028.61|12029.39|12029.39|12029.39|12029.39|12028.61|12028.61|0
1620911280000|2021-05-13 13:08:00|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|0
1620911290000|2021-05-13 13:08:10|12028.76|12028.76|12029.28|12029.28|12029.28|12029.28|12028.44|12028.44|0
1620911300000|2021-05-13 13:08:20|12029.73|12029.73|12030.18|12030.18|12030.18|12030.18|12029.73|12029.73|0
1620911310000|2021-05-13 13:08:30|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|0
1620911320000|2021-05-13 13:08:40|12030.56|12030.56|12030.56|12030.56|12030.56|12030.56|12030.56|12030.56|0
1620911340000|2021-05-13 13:09:00|12029.86|12029.86|12029.12|12029.12|12029.86|12029.86|12029.12|12029.12|0
1620911350000|2021-05-13 13:09:10|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|0
1620911360000|2021-05-13 13:09:20|12030.44|12030.44|12031.04|12031.04|12031.04|12031.04|12030.44|12030.44|0
1620911370000|2021-05-13 13:09:30|12034.81|12034.81|12035.61|12035.61|12035.61|12035.61|12034.81|12034.81|0
1620911380000|2021-05-13 13:09:40|12036.06|12036.06|12036.54|12036.54|12036.54|12036.54|12036.06|12036.06|0
1620911400000|2021-05-13 13:10:00|12036.63|12036.63|12036.23|12036.23|12036.63|12036.63|12036.23|12036.23|0
1620911410000|2021-05-13 13:10:10|12036.11|12036.11|12036.54|12036.54|12036.54|12036.54|12036.11|12036.11|0
1620911420000|2021-05-13 13:10:20|12035.52|12035.52|12036.95|12036.95|12036.95|12036.95|12035.2|12035.2|0
1620911430000|2021-05-13 13:10:30|12037.12|12037.12|12032.07|12032.07|12037.12|12037.12|12032.07|12032.07|0
1620911450000|2021-05-13 13:10:50|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|0
1620911460000|2021-05-13 13:11:00|12030.83|12030.83|12029.1|12029.1|12030.83|12030.83|12029.1|12029.1|0
1620911470000|2021-05-13 13:11:10|12028.87|12028.87|12029.81|12029.81|12030.47|12030.47|12028.87|12028.87|0
1620911480000|2021-05-13 13:11:20|12030.18|12030.18|12030.01|12030.01|12030.18|12030.18|12030.01|12030.01|0
1620911490000|2021-05-13 13:11:30|12030.24|12030.24|12033.01|12033.01|12033.01|12033.01|12030.24|12030.24|0
1620911500000|2021-05-13 13:11:40|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|12033.25|12033.25|0
1620911510000|2021-05-13 13:11:50|12034.33|12034.33|12034.11|12034.11|12034.33|12034.33|12034.11|12034.11|0
1620911520000|2021-05-13 13:12:00|12033.67|12033.67|12033.75|12033.75|12033.75|12033.75|12033.67|12033.67|0
1620911530000|2021-05-13 13:12:10|12033.84|12033.84|12033.84|12033.84|12033.84|12033.84|12033.84|12033.84|0
1620911540000|2021-05-13 13:12:20|12034.28|12034.28|12034.71|12034.71|12034.71|12034.71|12034.28|12034.28|0
1620911550000|2021-05-13 13:12:30|12034.86|12034.86|12035.01|12035.01|12035.01|12035.01|12034.86|12034.86|0
1620911560000|2021-05-13 13:12:40|12034.57|12034.57|12034.57|12034.57|12034.57|12034.57|12034.57|12034.57|0
1620911570000|2021-05-13 13:12:50|12034.24|12034.24|12035.11|12035.11|12035.11|12035.11|12034.24|12034.24|0
1620911580000|2021-05-13 13:13:00|12034.97|12034.97|12035.24|12035.24|12035.24|12035.24|12034.88|12034.88|0
1620911600000|2021-05-13 13:13:20|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|0
1620911610000|2021-05-13 13:13:30|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|0
1620911630000|2021-05-13 13:13:50|12034.24|12034.24|12034.24|12034.24|12034.24|12034.24|12034.24|12034.24|0
1620911640000|2021-05-13 13:14:00|12034.71|12034.71|12034.38|12034.38|12034.71|12034.71|12034.38|12034.38|0
1620911650000|2021-05-13 13:14:10|12033.5|12033.5|12033.82|12033.82|12033.82|12033.82|12033.5|12033.5|0
1620911660000|2021-05-13 13:14:20|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|0
1620911670000|2021-05-13 13:14:30|12033.27|12033.27|12033.64|12033.64|12033.64|12033.64|12033.27|12033.27|0
1620911680000|2021-05-13 13:14:40|12033.32|12033.32|12032.46|12032.46|12033.32|12033.32|12032.41|12032.41|0
1620911690000|2021-05-13 13:14:50|12032.64|12032.64|12032.76|12032.76|12032.83|12032.83|12032.56|12032.56|0
1620911700000|2021-05-13 13:15:00|12032.4|12032.4|12032.18|12032.18|12032.4|12032.4|12032.18|12032.18|0
1620911710000|2021-05-13 13:15:10|12032.26|12032.26|12031.67|12031.67|12032.26|12032.26|12031.45|12031.45|0
1620911720000|2021-05-13 13:15:20|12031.77|12031.77|12029.58|12029.58|12031.77|12031.77|12029.48|12029.48|0
1620911730000|2021-05-13 13:15:30|12029.77|12029.77|12030.09|12030.09|12030.09|12030.09|12029.77|12029.77|0
1620911740000|2021-05-13 13:15:40|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|0
1620911750000|2021-05-13 13:15:50|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|0
1620911760000|2021-05-13 13:16:00|12028.49|12028.49|12028.49|12028.49|12028.49|12028.49|12027.69|12027.69|0
1620911770000|2021-05-13 13:16:10|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|0
1620911780000|2021-05-13 13:16:20|12028.35|12028.35|12023.24|12023.24|12028.59|12028.59|12023.24|12023.24|0
1620911790000|2021-05-13 13:16:30|12023.37|12023.37|12023.61|12023.61|12023.61|12023.61|12023.37|12023.37|0
1620911830000|2021-05-13 13:17:10|12023.92|12023.92|12022.99|12022.99|12023.94|12023.94|12022.99|12022.99|0
1620911840000|2021-05-13 13:17:20|12023.94|12023.94|12023.5|12023.5|12023.94|12023.94|12023.19|12023.19|0
1620911850000|2021-05-13 13:17:30|12023.14|12023.14|12023.14|12023.14|12023.14|12023.14|12023.14|12023.14|0
1620911880000|2021-05-13 13:18:00|12023.45|12023.45|12023.28|12023.28|12023.45|12023.45|12023.28|12023.28|0
1620911890000|2021-05-13 13:18:10|12023.75|12023.75|12022.44|12022.44|12023.75|12023.75|12022.44|12022.44|0
1620911900000|2021-05-13 13:18:20|12021.99|12021.99|12021.63|12021.63|12021.99|12021.99|12021.63|12021.63|0
1620911910000|2021-05-13 13:18:30|12021.19|12021.19|12021.19|12021.19|12021.19|12021.19|12021.19|12021.19|0
1620911920000|2021-05-13 13:18:40|12021.91|12021.91|12021.91|12021.91|12021.91|12021.91|12021.91|12021.91|0
1620911940000|2021-05-13 13:19:00|12021.72|12021.72|12020.4|12020.4|12021.72|12021.72|12020.4|12020.4|0
1620911950000|2021-05-13 13:19:10|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|0
1620911970000|2021-05-13 13:19:30|12020.69|12020.69|12021.44|12021.44|12021.44|12021.44|12020.69|12020.69|0
1620911980000|2021-05-13 13:19:40|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|0
1620911990000|2021-05-13 13:19:50|12023.23|12023.23|12021.44|12021.44|12023.23|12023.23|12021.44|12021.44|0
1620912000000|2021-05-13 13:20:00|12022.31|12022.31|12022.75|12022.75|12022.75|12022.75|12022.31|12022.31|0
1620912010000|2021-05-13 13:20:10|12022.52|12022.52|12023.63|12023.63|12023.63|12023.63|12022.52|12022.52|0
1620912020000|2021-05-13 13:20:20|12023.48|12023.48|12023.67|12023.67|12023.67|12023.67|12023.48|12023.48|0
1620912030000|2021-05-13 13:20:30|12023.36|12023.36|12023.36|12023.36|12023.36|12023.36|12023.36|12023.36|0
1620912050000|2021-05-13 13:20:50|12023.13|12023.13|12023.74|12023.74|12023.74|12023.74|12022.43|12022.43|0
1620912060000|2021-05-13 13:21:00|12023.98|12023.98|12024.3|12024.3|12024.45|12024.45|12023.98|12023.98|0
1620912070000|2021-05-13 13:21:10|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|0
1620912080000|2021-05-13 13:21:20|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|0
1620912090000|2021-05-13 13:21:30|12025.52|12025.52|12027.42|12027.42|12027.42|12027.42|12025.52|12025.52|0
1620912100000|2021-05-13 13:21:40|12027.57|12027.57|12028.11|12028.11|12028.11|12028.11|12026.93|12026.93|0
1620912110000|2021-05-13 13:21:50|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|0
1620912120000|2021-05-13 13:22:00|12027.72|12027.72|12029.82|12029.82|12029.82|12029.82|12027.72|12027.72|0
1620912130000|2021-05-13 13:22:10|12029.64|12029.64|12030.55|12030.55|12030.55|12030.55|12029.27|12029.27|0
1620912140000|2021-05-13 13:22:20|12030.72|12030.72|12031.79|12031.79|12031.79|12031.79|12030.72|12030.72|0
1620912150000|2021-05-13 13:22:30|12030.98|12030.98|12030.98|12030.98|12030.98|12030.98|12030.98|12030.98|0
1620912160000|2021-05-13 13:22:40|12031.13|12031.13|12031.28|12031.28|12031.28|12031.28|12031.13|12031.13|0
1620912170000|2021-05-13 13:22:50|12031.38|12031.38|12031.01|12031.01|12031.38|12031.38|12031.01|12031.01|0
1620912180000|2021-05-13 13:23:00|12031.23|12031.23|12031.34|12031.34|12031.34|12031.34|12031.23|12031.23|0
1620912190000|2021-05-13 13:23:10|12030.99|12030.99|12031.14|12031.14|12031.14|12031.14|12030.99|12030.99|0
1620912210000|2021-05-13 13:23:30|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|0
1620912220000|2021-05-13 13:23:40|12031.07|12031.07|12031.51|12031.51|12031.51|12031.51|12031.07|12031.07|0
1620912230000|2021-05-13 13:23:50|12031.97|12031.97|12031.34|12031.34|12031.97|12031.97|12030.9|12030.9|0
1620912240000|2021-05-13 13:24:00|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|0
1620912250000|2021-05-13 13:24:10|12031.42|12031.42|12031.86|12031.86|12031.86|12031.86|12031.42|12031.42|0
1620912260000|2021-05-13 13:24:20|12032.3|12032.3|12033.47|12033.47|12033.47|12033.47|12032.3|12032.3|0
1620912270000|2021-05-13 13:24:30|12034.61|12034.61|12035.34|12035.34|12035.34|12035.34|12034.61|12034.61|0
1620912280000|2021-05-13 13:24:40|12035.53|12035.53|12035.34|12035.34|12035.53|12035.53|12035.34|12035.34|0
1620912290000|2021-05-13 13:24:50|12035.78|12035.78|12036.58|12036.58|12036.58|12036.58|12035.78|12035.78|0
1620912300000|2021-05-13 13:25:00|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|0
1620912310000|2021-05-13 13:25:10|12036.9|12036.9|12036.9|12036.9|12036.9|12036.9|12036.9|12036.9|0
1620912330000|2021-05-13 13:25:30|12037.35|12037.35|12037.25|12037.25|12037.57|12037.57|12037.2|12037.2|0
1620912340000|2021-05-13 13:25:40|12037.35|12037.35|12037.79|12037.79|12037.79|12037.79|12037.35|12037.35|0
1620912350000|2021-05-13 13:25:50|12038.11|12038.11|12038.55|12038.55|12038.55|12038.55|12038.11|12038.11|0
1620912360000|2021-05-13 13:26:00|12037.76|12037.76|12037.65|12037.65|12037.76|12037.76|12037.65|12037.65|0
1620912370000|2021-05-13 13:26:10|12037.53|12037.53|12038.41|12038.41|12038.41|12038.41|12037.53|12037.53|0
1620912380000|2021-05-13 13:26:20|12037.53|12037.53|12035.92|12035.92|12037.53|12037.53|12035.78|12035.78|0
1620912390000|2021-05-13 13:26:30|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|0
1620912400000|2021-05-13 13:26:40|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|0
1620912410000|2021-05-13 13:26:50|12036.24|12036.24|12036.37|12036.37|12036.46|12036.46|12036.24|12036.24|0
1620912420000|2021-05-13 13:27:00|12036.83|12036.83|12038.43|12038.43|12038.43|12038.43|12036.83|12036.83|0
1620912430000|2021-05-13 13:27:10|12039.43|12039.43|12041.01|12041.01|12041.01|12041.01|12039.04|12039.04|0
1620912440000|2021-05-13 13:27:20|12041.25|12041.25|12041.77|12041.77|12041.77|12041.77|12040.88|12040.88|0
1620912450000|2021-05-13 13:27:30|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|0
1620912460000|2021-05-13 13:27:40|12040.97|12040.97|12040.36|12040.36|12040.97|12040.97|12039.72|12039.72|0
1620912470000|2021-05-13 13:27:50|12041.24|12041.24|12041.24|12041.24|12041.24|12041.24|12041.24|12041.24|0
1620912480000|2021-05-13 13:28:00|12040.8|12040.8|12039.28|12039.28|12040.89|12040.89|12039.28|12039.28|0
1620912490000|2021-05-13 13:28:10|12040.89|12040.89|12040.89|12040.89|12040.89|12040.89|12040.89|12040.89|0
1620912500000|2021-05-13 13:28:20|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.54|12041.54|0
1620912510000|2021-05-13 13:28:30|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|0
1620912520000|2021-05-13 13:28:40|12040.3|12040.3|12040.45|12040.45|12040.45|12040.45|12040.3|12040.3|0
1620912530000|2021-05-13 13:28:50|12039.57|12039.57|12039.57|12039.57|12039.57|12039.57|12039.57|12039.57|0
1620912540000|2021-05-13 13:29:00|12040.27|12040.27|12039.06|12039.06|12040.27|12040.27|12039.06|12039.06|0
1620912560000|2021-05-13 13:29:20|12039.2|12039.2|12039.4|12039.4|12039.4|12039.4|12039.2|12039.2|0
1620912570000|2021-05-13 13:29:30|12040.03|12040.03|12041.57|12041.57|12041.57|12041.57|12040.03|12040.03|0
1620912580000|2021-05-13 13:29:40|12041.72|12041.72|12042.72|12042.72|12042.72|12042.72|12041.72|12041.72|0
1620912590000|2021-05-13 13:29:50|12043.52|12043.52|12043.88|12043.88|12043.88|12043.88|12043.52|12043.52|0
1620912600000|2021-05-13 13:30:00|12043.44|12043.44|12037.83|12037.83|12043.54|12043.54|12037.83|12037.83|0
1620912610000|2021-05-13 13:30:10|12038.15|12038.15|12038.25|12038.25|12038.25|12038.25|12038.06|12038.06|0
1620912620000|2021-05-13 13:30:20|12035.72|12035.72|12034.78|12034.78|12035.72|12035.72|12034.34|12034.34|0
1620912630000|2021-05-13 13:30:30|12034.67|12034.67|12030.45|12030.45|12034.67|12034.67|12029.56|12029.56|0
1620912640000|2021-05-13 13:30:40|12031.78|12031.78|12032.57|12032.57|12033.13|12033.13|12031.78|12031.78|0
1620912660000|2021-05-13 13:31:00|12032.72|12032.72|12035.95|12035.95|12035.95|12035.95|12032.72|12032.72|0
1620912670000|2021-05-13 13:31:10|12037.28|12037.28|12036.17|12036.17|12037.28|12037.28|12036.17|12036.17|0
1620912680000|2021-05-13 13:31:20|12035.3|12035.3|12036.1|12036.1|12036.1|12036.1|12035.3|12035.3|0
1620912690000|2021-05-13 13:31:30|12035.95|12035.95|12035.79|12035.79|12036.82|12036.82|12035.5|12035.5|0
1620912700000|2021-05-13 13:31:40|12036.08|12036.08|12036.27|12036.27|12036.27|12036.27|12036.08|12036.08|0
1620912710000|2021-05-13 13:31:50|12036.49|12036.49|12036.08|12036.08|12036.59|12036.59|12036.08|12036.08|0
1620912720000|2021-05-13 13:32:00|12035.98|12035.98|12035.83|12035.83|12036.69|12036.69|12035.56|12035.56|0
1620912730000|2021-05-13 13:32:10|12035.75|12035.75|12035.9|12035.9|12035.9|12035.9|12035.75|12035.75|0
1620912740000|2021-05-13 13:32:20|12036.06|12036.06|12036.28|12036.28|12036.28|12036.28|12036.06|12036.06|0
1620912750000|2021-05-13 13:32:30|12036.42|12036.42|12037.3|12037.3|12037.3|12037.3|12036.42|12036.42|0
1620912760000|2021-05-13 13:32:40|12038.24|12038.24|12039.67|12039.67|12039.67|12039.67|12038.24|12038.24|0
1620912770000|2021-05-13 13:32:50|12039.84|12039.84|12040.29|12040.29|12040.29|12040.29|12039.84|12039.84|0
1620912780000|2021-05-13 13:33:00|12040.95|12040.95|12040.26|12040.26|12041.4|12041.4|12040.26|12040.26|0
1620912790000|2021-05-13 13:33:10|12040.35|12040.35|12041.85|12041.85|12042.66|12042.66|12040.35|12040.35|0
1620912800000|2021-05-13 13:33:20|12042.21|12042.21|12043.99|12043.99|12043.99|12043.99|12041.49|12041.49|0
1620912810000|2021-05-13 13:33:30|12043.3|12043.3|12041.46|12041.46|12043.3|12043.3|12041.46|12041.46|0
1620912820000|2021-05-13 13:33:40|12040.51|12040.51|12041.01|12041.01|12041.01|12041.01|12040.51|12040.51|0
1620912830000|2021-05-13 13:33:50|12041.1|12041.1|12041.1|12041.1|12041.1|12041.1|12041.1|12041.1|0
1620912860000|2021-05-13 13:34:20|12041.71|12041.71|12042.74|12042.74|12042.74|12042.74|12041.71|12041.71|0
1620912870000|2021-05-13 13:34:30|12043.19|12043.19|12043.99|12043.99|12043.99|12043.99|12043.19|12043.19|0
1620912880000|2021-05-13 13:34:40|12043.8|12043.8|12043.36|12043.36|12043.8|12043.8|12043.36|12043.36|0
1620912890000|2021-05-13 13:34:50|12042.91|12042.91|12042.91|12042.91|12042.91|12042.91|12042.91|12042.91|0
1620912900000|2021-05-13 13:35:00|12043.03|12043.03|12048.16|12048.16|12048.16|12048.16|12043.03|12043.03|0
1620912910000|2021-05-13 13:35:10|12048.5|12048.5|12048.5|12048.5|12048.5|12048.5|12048.5|12048.5|0
1620912930000|2021-05-13 13:35:30|12048.7|12048.7|12050.68|12050.68|12050.68|12050.68|12048.7|12048.7|0
1620912940000|2021-05-13 13:35:40|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|0
1620912950000|2021-05-13 13:35:50|12050.64|12050.64|12048.69|12048.69|12050.64|12050.64|12048.69|12048.69|0
1620912960000|2021-05-13 13:36:00|12048.24|12048.24|12048.56|12048.56|12048.56|12048.56|12048.09|12048.09|0
1620912970000|2021-05-13 13:36:10|12048.24|12048.24|12048.24|12048.24|12048.24|12048.24|12047.93|12047.93|0
1620912980000|2021-05-13 13:36:20|12048.62|12048.62|12049.1|12049.1|12049.18|12049.18|12048.62|12048.62|0
1620912990000|2021-05-13 13:36:30|12049.27|12049.27|12049.27|12049.27|12049.27|12049.27|12049.27|12049.27|0
1620913000000|2021-05-13 13:36:40|12049.87|12049.87|12051.49|12051.49|12051.49|12051.49|12049.87|12049.87|0
1620913010000|2021-05-13 13:36:50|12051.96|12051.96|12053.81|12053.81|12054.12|12054.12|12051.96|12051.96|0
1620913020000|2021-05-13 13:37:00|12054.24|12054.24|12054.43|12054.43|12054.43|12054.43|12054.24|12054.24|0
1620913030000|2021-05-13 13:37:10|12054.9|12054.9|12055.68|12055.68|12055.68|12055.68|12054.9|12054.9|0
1620913040000|2021-05-13 13:37:20|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|0
1620913050000|2021-05-13 13:37:30|12055.88|12055.88|12055.64|12055.64|12055.88|12055.88|12055.64|12055.64|0
1620913060000|2021-05-13 13:37:40|12055.32|12055.32|12055.64|12055.64|12055.64|12055.64|12055.32|12055.32|0
1620913070000|2021-05-13 13:37:50|12054.94|12054.94|12053.34|12053.34|12054.94|12054.94|12053.34|12053.34|0
1620913080000|2021-05-13 13:38:00|12053.18|12053.18|12052.12|12052.12|12053.18|12053.18|12052.12|12052.12|0
1620913090000|2021-05-13 13:38:10|12052.27|12052.27|12052.12|12052.12|12052.27|12052.27|12052.12|12052.12|0
1620913100000|2021-05-13 13:38:20|12053|12053|12053.57|12053.57|12053.57|12053.57|12053|12053|0
1620913110000|2021-05-13 13:38:30|12053.9|12053.9|12053.73|12053.73|12054.6|12054.6|12053.73|12053.73|0
1620913120000|2021-05-13 13:38:40|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|0
1620913130000|2021-05-13 13:38:50|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|0
1620913140000|2021-05-13 13:39:00|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|0
1620913150000|2021-05-13 13:39:10|12053.17|12053.17|12053.17|12053.17|12053.17|12053.17|12053.17|12053.17|0
1620913160000|2021-05-13 13:39:20|12053.61|12053.61|12053.46|12053.46|12053.61|12053.61|12053.46|12053.46|0
1620913170000|2021-05-13 13:39:30|12053.1|12053.1|12052.66|12052.66|12053.1|12053.1|12052.66|12052.66|0
1620913180000|2021-05-13 13:39:40|12050.25|12050.25|12050.25|12050.25|12050.25|12050.25|12050.25|12050.25|0
1620913190000|2021-05-13 13:39:50|12050.05|12050.05|12049.35|12049.35|12050.05|12050.05|12049.35|12049.35|0
1620913200000|2021-05-13 13:40:00|12049.44|12049.44|12049.91|12049.91|12050.04|12050.04|12049.44|12049.44|0
1620913220000|2021-05-13 13:40:20|12051.51|12051.51|12051.35|12051.35|12051.51|12051.51|12051.35|12051.35|0
1620913230000|2021-05-13 13:40:30|12051.82|12051.82|12051.96|12051.96|12051.96|12051.96|12051.82|12051.82|0
1620913240000|2021-05-13 13:40:40|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|0
1620913250000|2021-05-13 13:40:50|12051.67|12051.67|12051.73|12051.73|12051.73|12051.73|12051.07|12051.07|0
1620913260000|2021-05-13 13:41:00|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|0
1620913270000|2021-05-13 13:41:10|12051.65|12051.65|12050.89|12050.89|12051.65|12051.65|12050.89|12050.89|0
1620913280000|2021-05-13 13:41:20|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|0
1620913290000|2021-05-13 13:41:30|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|0
1620913300000|2021-05-13 13:41:40|12050.69|12050.69|12050.01|12050.01|12050.69|12050.69|12050.01|12050.01|0
1620913310000|2021-05-13 13:41:50|12049.85|12049.85|12049.85|12049.85|12049.85|12049.85|12049.85|12049.85|0
1620913320000|2021-05-13 13:42:00|12049.96|12049.96|12048.19|12048.19|12049.96|12049.96|12047.7|12047.7|0
1620913330000|2021-05-13 13:42:10|12047.89|12047.89|12048.33|12048.33|12048.33|12048.33|12047.89|12047.89|0
1620913340000|2021-05-13 13:42:20|12048.48|12048.48|12047.82|12047.82|12048.48|12048.48|12047.68|12047.68|0
1620913350000|2021-05-13 13:42:30|12047.68|12047.68|12047.3|12047.3|12047.68|12047.68|12047.3|12047.3|0
1620913360000|2021-05-13 13:42:40|12047.38|12047.38|12047.82|12047.82|12047.82|12047.82|12047.38|12047.38|0
1620913380000|2021-05-13 13:43:00|12047.39|12047.39|12047.39|12047.39|12047.39|12047.39|12047.39|12047.39|0
1620913400000|2021-05-13 13:43:20|12047.02|12047.02|12047.32|12047.32|12047.32|12047.32|12047.02|12047.02|0
1620913410000|2021-05-13 13:43:30|12047.12|12047.12|12047.32|12047.32|12047.32|12047.32|12047.12|12047.12|0
1620913420000|2021-05-13 13:43:40|12046.88|12046.88|12043.77|12043.77|12046.88|12046.88|12043.77|12043.77|0
1620913430000|2021-05-13 13:43:50|12043.47|12043.47|12043.47|12043.47|12043.47|12043.47|12043.47|12043.47|0
1620913440000|2021-05-13 13:44:00|12042.97|12042.97|12042.83|12042.83|12042.97|12042.97|12042.61|12042.61|0
1620913450000|2021-05-13 13:44:10|12043.05|12043.05|12042.15|12042.15|12043.05|12043.05|12042.15|12042.15|0
1620913470000|2021-05-13 13:44:30|12041.76|12041.76|12041.68|12041.68|12041.76|12041.76|12041.68|12041.68|0
1620913480000|2021-05-13 13:44:40|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|0
1620913490000|2021-05-13 13:44:50|12041.12|12041.12|12039.2|12039.2|12041.12|12041.12|12039.2|12039.2|0
1620913500000|2021-05-13 13:45:00|12039.65|12039.65|12044.78|12044.78|12044.78|12044.78|12039.65|12039.65|0
1620913510000|2021-05-13 13:45:10|12044.46|12044.46|12044.46|12044.46|12044.46|12044.46|12044.14|12044.14|0
1620913520000|2021-05-13 13:45:20|12044.61|12044.61|12044.54|12044.54|12044.61|12044.61|12043.98|12043.98|0
1620913530000|2021-05-13 13:45:30|12043.9|12043.9|12043.9|12043.9|12043.9|12043.9|12043.9|12043.9|0
1620913540000|2021-05-13 13:45:40|12044.23|12044.23|12044.96|12044.96|12044.96|12044.96|12044.23|12044.23|0
1620913550000|2021-05-13 13:45:50|12044.79|12044.79|12046.69|12046.69|12047.01|12047.01|12044.79|12044.79|0
1620913560000|2021-05-13 13:46:00|12046.51|12046.51|12046.51|12046.51|12046.51|12046.51|12046.51|12046.51|0
1620913570000|2021-05-13 13:46:10|12046.19|12046.19|12046.63|12046.63|12046.63|12046.63|12046.19|12046.19|0
1620913580000|2021-05-13 13:46:20|12047.07|12047.07|12047.14|12047.14|12047.24|12047.24|12047.07|12047.07|0
1620913590000|2021-05-13 13:46:30|12046.34|12046.34|12046.34|12046.34|12046.34|12046.34|12046.34|12046.34|0
1620913600000|2021-05-13 13:46:40|12046.15|12046.15|12045.71|12045.71|12046.15|12046.15|12045.71|12045.71|0
1620913610000|2021-05-13 13:46:50|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|0
1620913620000|2021-05-13 13:47:00|12045.77|12045.77|12045.41|12045.41|12045.77|12045.77|12045.41|12045.41|0
1620913630000|2021-05-13 13:47:10|12045.56|12045.56|12045.56|12045.56|12045.56|12045.56|12045.56|12045.56|0
1620913640000|2021-05-13 13:47:20|12046|12046|12046.37|12046.37|12046.37|12046.37|12046|12046|0
1620913650000|2021-05-13 13:47:30|12047.97|12047.97|12047.7|12047.7|12047.97|12047.97|12047.7|12047.7|0
1620913660000|2021-05-13 13:47:40|12047.24|12047.24|12047.89|12047.89|12048.21|12048.21|12046.77|12046.77|0
1620913680000|2021-05-13 13:48:00|12049.05|12049.05|12048.66|12048.66|12049.05|12049.05|12048.66|12048.66|0
1620913690000|2021-05-13 13:48:10|12049.36|12049.36|12049.04|12049.04|12049.36|12049.36|12049.04|12049.04|0
1620913700000|2021-05-13 13:48:20|12048.72|12048.72|12048.72|12048.72|12049.04|12049.04|12048.72|12048.72|0
1620913710000|2021-05-13 13:48:30|12049.36|12049.36|12049.69|12049.69|12049.69|12049.69|12049.36|12049.36|0
1620913720000|2021-05-13 13:48:40|12050.01|12050.01|12049.66|12049.66|12050.01|12050.01|12049.66|12049.66|0
1620913730000|2021-05-13 13:48:50|12049.34|12049.34|12049.34|12049.34|12049.34|12049.34|12049.34|12049.34|0
1620913740000|2021-05-13 13:49:00|12049.15|12049.15|12048.4|12048.4|12049.2|12049.2|12048.4|12048.4|0
1620913760000|2021-05-13 13:49:20|12048.08|12048.08|12048.4|12048.4|12048.4|12048.4|12048.08|12048.08|0
1620913770000|2021-05-13 13:49:30|12048.09|12048.09|12043.7|12043.7|12048.09|12048.09|12043.7|12043.7|0
1620913780000|2021-05-13 13:49:40|12043.06|12043.06|12042.15|12042.15|12043.06|12043.06|12041.8|12041.8|0
1620913790000|2021-05-13 13:49:50|12041.7|12041.7|12041.12|12041.12|12041.7|12041.7|12041.12|12041.12|0
1620913800000|2021-05-13 13:50:00|12040.31|12040.31|12041.69|12041.69|12041.69|12041.69|12039.89|12039.89|0
1620913810000|2021-05-13 13:50:10|12041.22|12041.22|12041.22|12041.22|12041.22|12041.22|12041.22|12041.22|0
1620913820000|2021-05-13 13:50:20|12041.59|12041.59|12042.27|12042.27|12042.27|12042.27|12041.59|12041.59|0
1620913830000|2021-05-13 13:50:30|12041.96|12041.96|12042.34|12042.34|12042.34|12042.34|12041.96|12041.96|0
1620913840000|2021-05-13 13:50:40|12042.7|12042.7|12044.24|12044.24|12044.24|12044.24|12042.7|12042.7|0
1620913850000|2021-05-13 13:50:50|12045.64|12045.64|12045.47|12045.47|12045.64|12045.64|12045.32|12045.32|0
1620913860000|2021-05-13 13:51:00|12045.15|12045.15|12044.35|12044.35|12045.15|12045.15|12044.35|12044.35|0
1620913880000|2021-05-13 13:51:20|12044.03|12044.03|12045|12045|12045|12045|12044.03|12044.03|0
1620913890000|2021-05-13 13:51:30|12045.36|12045.36|12042.8|12042.8|12045.36|12045.36|12042.8|12042.8|0
1620913910000|2021-05-13 13:51:50|12040.37|12040.37|12040.22|12040.22|12040.37|12040.37|12040.22|12040.22|0
1620913920000|2021-05-13 13:52:00|12039.78|12039.78|12040.64|12040.64|12040.64|12040.64|12039.78|12039.78|0
1620913930000|2021-05-13 13:52:10|12041.34|12041.34|12043.18|12043.18|12043.18|12043.18|12041.34|12041.34|0
1620913940000|2021-05-13 13:52:20|12043.65|12043.65|12045.63|12045.63|12045.63|12045.63|12043.65|12043.65|0
1620913950000|2021-05-13 13:52:30|12045.18|12045.18|12045.69|12045.69|12046.13|12046.13|12045.18|12045.18|0
1620913960000|2021-05-13 13:52:40|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|0
1620913970000|2021-05-13 13:52:50|12047.3|12047.3|12047.86|12047.86|12047.86|12047.86|12047.3|12047.3|0
1620913980000|2021-05-13 13:53:00|12048.01|12048.01|12049.77|12049.77|12049.77|12049.77|12048.01|12048.01|0
1620913990000|2021-05-13 13:53:10|12051.42|12051.42|12051.74|12051.74|12051.74|12051.74|12051.42|12051.42|0
1620914010000|2021-05-13 13:53:30|12051.64|12051.64|12051.32|12051.32|12051.64|12051.64|12051.32|12051.32|0
1620914020000|2021-05-13 13:53:40|12051.56|12051.56|12051.34|12051.34|12051.56|12051.56|12051.34|12051.34|0
1620914040000|2021-05-13 13:54:00|12051.95|12051.95|12052.25|12052.25|12052.25|12052.25|12051.26|12051.26|0
1620914050000|2021-05-13 13:54:10|12053.06|12053.06|12055.49|12055.49|12055.49|12055.49|12053.06|12053.06|0
1620914060000|2021-05-13 13:54:20|12055.17|12055.17|12056.63|12056.63|12056.8|12056.8|12055.17|12055.17|0
1620914070000|2021-05-13 13:54:30|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|0
1620914080000|2021-05-13 13:54:40|12057.27|12057.27|12056.15|12056.15|12057.27|12057.27|12056.15|12056.15|0
1620914090000|2021-05-13 13:54:50|12055.27|12055.27|12055.27|12055.27|12055.27|12055.27|12055.27|12055.27|0
1620914100000|2021-05-13 13:55:00|12055.38|12055.38|12056.07|12056.07|12056.35|12056.35|12055.38|12055.38|0
1620914110000|2021-05-13 13:55:10|12055.75|12055.75|12057.07|12057.07|12057.36|12057.36|12055.75|12055.75|0
1620914120000|2021-05-13 13:55:20|12057.16|12057.16|12060.01|12060.01|12060.01|12060.01|12057.16|12057.16|0
1620914130000|2021-05-13 13:55:30|12059.31|12059.31|12059.31|12059.31|12059.31|12059.31|12059.31|12059.31|0
1620914140000|2021-05-13 13:55:40|12059.78|12059.78|12059.78|12059.78|12059.78|12059.78|12059.78|12059.78|0
1620914150000|2021-05-13 13:55:50|12059.41|12059.41|12059.41|12059.41|12059.41|12059.41|12059.41|12059.41|0
1620914160000|2021-05-13 13:56:00|12059.27|12059.27|12059.12|12059.12|12059.27|12059.27|12059.12|12059.12|0
1620914170000|2021-05-13 13:56:10|12058.95|12058.95|12057.93|12057.93|12058.95|12058.95|12057.93|12057.93|0
1620914180000|2021-05-13 13:56:20|12058.27|12058.27|12057.52|12057.52|12058.27|12058.27|12057.21|12057.21|0
1620914200000|2021-05-13 13:56:40|12057.16|12057.16|12056.48|12056.48|12057.16|12057.16|12056.48|12056.48|0
1620914210000|2021-05-13 13:56:50|12056.33|12056.33|12054.81|12054.81|12056.33|12056.33|12054.81|12054.81|0
1620914220000|2021-05-13 13:57:00|12056.17|12056.17|12056.64|12056.64|12056.64|12056.64|12056.17|12056.17|0
1620914230000|2021-05-13 13:57:10|12056.2|12056.2|12055.56|12055.56|12056.2|12056.2|12055.56|12055.56|0
1620914240000|2021-05-13 13:57:20|12055.66|12055.66|12054.81|12054.81|12055.81|12055.81|12054.81|12054.81|0
1620914250000|2021-05-13 13:57:30|12054.49|12054.49|12054.65|12054.65|12054.65|12054.65|12053.87|12053.87|0
1620914260000|2021-05-13 13:57:40|12055.45|12055.45|12056.74|12056.74|12056.74|12056.74|12055.45|12055.45|0
1620914280000|2021-05-13 13:58:00|12056.64|12056.64|12054.16|12054.16|12056.64|12056.64|12054.16|12054.16|0
1620914290000|2021-05-13 13:58:10|12054.04|12054.04|12054.82|12054.82|12054.82|12054.82|12054.04|12054.04|0
1620914300000|2021-05-13 13:58:20|12054.38|12054.38|12055.64|12055.64|12055.64|12055.64|12054.38|12054.38|0
1620914310000|2021-05-13 13:58:30|12055.96|12055.96|12055.32|12055.32|12055.96|12055.96|12055.32|12055.32|0
1620914320000|2021-05-13 13:58:40|12054.71|12054.71|12053.57|12053.57|12054.71|12054.71|12053.13|12053.13|0
1620914340000|2021-05-13 13:59:00|12053.8|12053.8|12054.04|12054.04|12054.04|12054.04|12053.8|12053.8|0
1620914370000|2021-05-13 13:59:30|12054.48|12054.48|12055.36|12055.36|12055.36|12055.36|12054.48|12054.48|0
1620914380000|2021-05-13 13:59:40|12055.68|12055.68|12055.83|12055.83|12055.83|12055.83|12055.23|12055.23|0
1620914390000|2021-05-13 13:59:50|12056.47|12056.47|12054.95|12054.95|12056.47|12056.47|12054.95|12054.95|0
1620914410000|2021-05-13 14:00:10|12054.22|12054.22|12053.43|12053.43|12054.36|12054.36|12053.43|12053.43|0
1620914430000|2021-05-13 14:00:30|12054.06|12054.06|12053.61|12053.61|12054.38|12054.38|12053.61|12053.61|0
1620914440000|2021-05-13 14:00:40|12054.29|12054.29|12054.4|12054.4|12054.4|12054.4|12054.29|12054.29|0
1620914450000|2021-05-13 14:00:50|12053.93|12053.93|12052.81|12052.81|12054.08|12054.08|12052.81|12052.81|0
1620914460000|2021-05-13 14:01:00|12052.49|12052.49|12052.58|12052.58|12052.78|12052.78|12052.34|12052.34|0
1620914470000|2021-05-13 14:01:10|12052.89|12052.89|12055.51|12055.51|12055.51|12055.51|12052.89|12052.89|0
1620914480000|2021-05-13 14:01:20|12055.04|12055.04|12055.77|12055.77|12056|12056|12054.74|12054.74|0
1620914490000|2021-05-13 14:01:30|12056.08|12056.08|12056.08|12056.08|12056.08|12056.08|12056.08|12056.08|0
1620914500000|2021-05-13 14:01:40|12056.52|12056.52|12056.92|12056.92|12056.99|12056.99|12056.52|12056.52|0
1620914510000|2021-05-13 14:01:50|12056.29|12056.29|12059.14|12059.14|12059.14|12059.14|12056.29|12056.29|0
1620914520000|2021-05-13 14:02:00|12058.77|12058.77|12059.44|12059.44|12059.44|12059.44|12058.77|12058.77|0
1620914530000|2021-05-13 14:02:10|12060.32|12060.32|12060.76|12060.76|12060.76|12060.76|12060.32|12060.32|0
1620914540000|2021-05-13 14:02:20|12061.13|12061.13|12062.56|12062.56|12062.56|12062.56|12061.13|12061.13|0
1620914550000|2021-05-13 14:02:30|12061.76|12061.76|12060.46|12060.46|12061.76|12061.76|12060.15|12060.15|0
1620914560000|2021-05-13 14:02:40|12060.57|12060.57|12059.69|12059.69|12060.57|12060.57|12059.69|12059.69|0
1620914590000|2021-05-13 14:03:10|12060.13|12060.13|12060.67|12060.67|12060.67|12060.67|12060.13|12060.13|0
1620914600000|2021-05-13 14:03:20|12060.43|12060.43|12060.87|12060.87|12060.87|12060.87|12060.43|12060.43|0
1620914610000|2021-05-13 14:03:30|12061.23|12061.23|12064.41|12064.41|12065.21|12065.21|12061.23|12061.23|0
1620914620000|2021-05-13 14:03:40|12064.56|12064.56|12063.59|12063.59|12064.56|12064.56|12063.59|12063.59|0
1620914630000|2021-05-13 14:03:50|12063.92|12063.92|12061.99|12061.99|12063.92|12063.92|12061.65|12061.65|0
1620914640000|2021-05-13 14:04:00|12061.85|12061.85|12063.93|12063.93|12063.93|12063.93|12061.85|12061.85|0
1620914650000|2021-05-13 14:04:10|12063.49|12063.49|12063.79|12063.79|12063.79|12063.79|12063.15|12063.15|0
1620914660000|2021-05-13 14:04:20|12064.28|12064.28|12064.26|12064.26|12064.28|12064.28|12063.77|12063.77|0
1620914670000|2021-05-13 14:04:30|12064.69|12064.69|12064.72|12064.72|12064.72|12064.72|12064.57|12064.57|0
1620914680000|2021-05-13 14:04:40|12064.96|12064.96|12064.96|12064.96|12064.96|12064.96|12064.96|12064.96|0
1620914690000|2021-05-13 14:04:50|12064.52|12064.52|12067.52|12067.52|12067.64|12067.64|12064.4|12064.4|0
1620914700000|2021-05-13 14:05:00|12067.2|12067.2|12065.56|12065.56|12067.2|12067.2|12065.56|12065.56|0
1620914710000|2021-05-13 14:05:10|12065.75|12065.75|12066.18|12066.18|12066.18|12066.18|12065.75|12065.75|0
1620914720000|2021-05-13 14:05:20|12065.89|12065.89|12065.74|12065.74|12066.04|12066.04|12065.74|12065.74|0
1620914730000|2021-05-13 14:05:30|12066.04|12066.04|12066.6|12066.6|12066.6|12066.6|12066.04|12066.04|0
1620914740000|2021-05-13 14:05:40|12066.16|12066.16|12068.65|12068.65|12069.32|12069.32|12066.16|12066.16|0
1620914750000|2021-05-13 14:05:50|12068.83|12068.83|12068.83|12068.83|12068.83|12068.83|12068.83|12068.83|0
1620914760000|2021-05-13 14:06:00|12068.51|12068.51|12068.08|12068.08|12068.51|12068.51|12068.08|12068.08|0
1620914770000|2021-05-13 14:06:10|12067.76|12067.76|12066.81|12066.81|12067.76|12067.76|12066.81|12066.81|0
1620914780000|2021-05-13 14:06:20|12066.57|12066.57|12067.01|12067.01|12067.01|12067.01|12066.57|12066.57|0
1620914790000|2021-05-13 14:06:30|12067.81|12067.81|12067.12|12067.12|12068.24|12068.24|12067.12|12067.12|0
1620914800000|2021-05-13 14:06:40|12066.76|12066.76|12065.16|12065.16|12066.76|12066.76|12065.16|12065.16|0
1620914810000|2021-05-13 14:06:50|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|0
1620914820000|2021-05-13 14:07:00|12064.26|12064.26|12063.21|12063.21|12064.26|12064.26|12062.77|12062.77|0
1620914830000|2021-05-13 14:07:10|12063.45|12063.45|12063.3|12063.3|12063.45|12063.45|12063.3|12063.3|0
1620914850000|2021-05-13 14:07:30|12064.26|12064.26|12064.26|12064.26|12064.26|12064.26|12064.26|12064.26|0
1620914860000|2021-05-13 14:07:40|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|0
1620914870000|2021-05-13 14:07:50|12063.71|12063.71|12061.92|12061.92|12063.71|12063.71|12061.92|12061.92|0
1620914880000|2021-05-13 14:08:00|12061.12|12061.12|12061.71|12061.71|12061.71|12061.71|12060.91|12060.91|0
1620914890000|2021-05-13 14:08:10|12062.52|12062.52|12062.15|12062.15|12062.52|12062.52|12062.15|12062.15|0
1620914900000|2021-05-13 14:08:20|12061.84|12061.84|12061.84|12061.84|12061.84|12061.84|12061.84|12061.84|0
1620914910000|2021-05-13 14:08:30|12061.4|12061.4|12058.15|12058.15|12061.4|12061.4|12058.15|12058.15|0
1620914920000|2021-05-13 14:08:40|12057.71|12057.71|12057.71|12057.71|12057.83|12057.83|12057.59|12057.59|0
1620914930000|2021-05-13 14:08:50|12056.73|12056.73|12053.03|12053.03|12056.73|12056.73|12053.03|12053.03|0
1620914940000|2021-05-13 14:09:00|12052.66|12052.66|12052.32|12052.32|12052.66|12052.66|12052.32|12052.32|0
1620914950000|2021-05-13 14:09:10|12051.39|12051.39|12051.31|12051.31|12051.39|12051.39|12051.31|12051.31|0
1620914960000|2021-05-13 14:09:20|12052.11|12052.11|12052.43|12052.43|12052.43|12052.43|12052.11|12052.11|0
1620914970000|2021-05-13 14:09:30|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|0
1620914980000|2021-05-13 14:09:40|12053.7|12053.7|12053.53|12053.53|12053.7|12053.7|12053.53|12053.53|0
1620914990000|2021-05-13 14:09:50|12052.47|12052.47|12052.17|12052.17|12052.47|12052.47|12052.17|12052.17|0
1620915000000|2021-05-13 14:10:00|12052.31|12052.31|12052.19|12052.19|12052.31|12052.31|12052.19|12052.19|0
1620915010000|2021-05-13 14:10:10|12051.39|12051.39|12051.19|12051.19|12051.7|12051.7|12050.38|12050.38|0
1620915020000|2021-05-13 14:10:20|12051.43|12051.43|12050.34|12050.34|12051.43|12051.43|12050.34|12050.34|0
1620915030000|2021-05-13 14:10:30|12050.2|12050.2|12050.63|12050.63|12051.27|12051.27|12050.2|12050.2|0
1620915040000|2021-05-13 14:10:40|12051.3|12051.3|12051.3|12051.3|12051.3|12051.3|12050.94|12050.94|0
1620915050000|2021-05-13 14:10:50|12051.97|12051.97|12052.28|12052.28|12052.28|12052.28|12051.97|12051.97|0
1620915060000|2021-05-13 14:11:00|12053.9|12053.9|12056.19|12056.19|12056.19|12056.19|12053.9|12053.9|0
1620915070000|2021-05-13 14:11:10|12056.83|12056.83|12056.95|12056.95|12056.95|12056.95|12056.83|12056.83|0
1620915080000|2021-05-13 14:11:20|12056.78|12056.78|12056.78|12056.78|12056.78|12056.78|12056.78|12056.78|0
1620915090000|2021-05-13 14:11:30|12057.37|12057.37|12058.17|12058.17|12058.17|12058.17|12057.37|12057.37|0
1620915100000|2021-05-13 14:11:40|12058.01|12058.01|12057.51|12057.51|12058.38|12058.38|12057.51|12057.51|0
1620915110000|2021-05-13 14:11:50|12057.2|12057.2|12057.2|12057.2|12057.2|12057.2|12057.2|12057.2|0
1620915120000|2021-05-13 14:12:00|12057.45|12057.45|12058.92|12058.92|12058.92|12058.92|12057.45|12057.45|0
1620915130000|2021-05-13 14:12:10|12059.01|12059.01|12058.97|12058.97|12059.01|12059.01|12058.49|12058.49|0
1620915140000|2021-05-13 14:12:20|12059.12|12059.12|12061.88|12061.88|12061.88|12061.88|12059.12|12059.12|0
1620915150000|2021-05-13 14:12:30|12062.03|12062.03|12061.2|12061.2|12062.03|12062.03|12061.2|12061.2|0
1620915160000|2021-05-13 14:12:40|12060.83|12060.83|12060.47|12060.47|12060.83|12060.83|12060.47|12060.47|0
1620915170000|2021-05-13 14:12:50|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|0
1620915180000|2021-05-13 14:13:00|12061.28|12061.28|12061.47|12061.47|12061.55|12061.55|12061.28|12061.28|0
1620915190000|2021-05-13 14:13:10|12061.62|12061.62|12061.54|12061.54|12061.62|12061.62|12061.54|12061.54|0
1620915200000|2021-05-13 14:13:20|12061.98|12061.98|12061.79|12061.79|12062.6|12062.6|12061.79|12061.79|0
1620915210000|2021-05-13 14:13:30|12061.59|12061.59|12061.74|12061.74|12061.74|12061.74|12061.59|12061.59|0
1620915220000|2021-05-13 14:13:40|12062.1|12062.1|12062.1|12062.1|12062.1|12062.1|12061.79|12061.79|0
1620915240000|2021-05-13 14:14:00|12062.81|12062.81|12062.07|12062.07|12062.81|12062.81|12062.07|12062.07|0
1620915250000|2021-05-13 14:14:10|12061.76|12061.76|12061.38|12061.38|12061.76|12061.76|12061.38|12061.38|0
1620915260000|2021-05-13 14:14:20|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|0
1620915280000|2021-05-13 14:14:40|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|0
1620915310000|2021-05-13 14:15:10|12061.26|12061.26|12061.89|12061.89|12061.89|12061.89|12061.26|12061.26|0
1620915320000|2021-05-13 14:15:20|12061.45|12061.45|12060.63|12060.63|12061.8|12061.8|12060.63|12060.63|0
1620915330000|2021-05-13 14:15:30|12060.19|12060.19|12062.43|12062.43|12062.43|12062.43|12060.19|12060.19|0
1620915340000|2021-05-13 14:15:40|12062.53|12062.53|12061|12061|12062.53|12062.53|12061|12061|0
1620915350000|2021-05-13 14:15:50|12060.75|12060.75|12060.75|12060.75|12060.75|12060.75|12060.75|12060.75|0
1620915360000|2021-05-13 14:16:00|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|0
1620915370000|2021-05-13 14:16:10|12060.22|12060.22|12058.35|12058.35|12060.22|12060.22|12058.35|12058.35|0
1620915380000|2021-05-13 14:16:20|12058.26|12058.26|12057.07|12057.07|12058.26|12058.26|12057.07|12057.07|0
1620915390000|2021-05-13 14:16:30|12056.45|12056.45|12055.4|12055.4|12056.74|12056.74|12055.25|12055.25|0
1620915400000|2021-05-13 14:16:40|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|0
1620915410000|2021-05-13 14:16:50|12055.82|12055.82|12056.25|12056.25|12056.25|12056.25|12055.82|12055.82|0
1620915420000|2021-05-13 14:17:00|12056.74|12056.74|12057.19|12057.19|12057.19|12057.19|12056.74|12056.74|0
1620915430000|2021-05-13 14:17:10|12057.11|12057.11|12057.51|12057.51|12057.51|12057.51|12056.94|12056.94|0
1620915440000|2021-05-13 14:17:20|12057.63|12057.63|12057.63|12057.63|12057.63|12057.63|12057.63|12057.63|0
1620915450000|2021-05-13 14:17:30|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|0
1620915460000|2021-05-13 14:17:40|12057.21|12057.21|12057.04|12057.04|12057.21|12057.21|12057.04|12057.04|0
1620915470000|2021-05-13 14:17:50|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|0
1620915480000|2021-05-13 14:18:00|12057.24|12057.24|12057.05|12057.05|12057.24|12057.24|12057.05|12057.05|0
1620915490000|2021-05-13 14:18:10|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|0
1620915500000|2021-05-13 14:18:20|12057.16|12057.16|12057.16|12057.16|12057.16|12057.16|12057.16|12057.16|0
1620915510000|2021-05-13 14:18:30|12056.84|12056.84|12057.35|12057.35|12057.72|12057.72|12056.84|12056.84|0
1620915530000|2021-05-13 14:18:50|12056.77|12056.77|12055.56|12055.56|12056.77|12056.77|12055.56|12055.56|0
1620915540000|2021-05-13 14:19:00|12054.68|12054.68|12054.57|12054.57|12054.68|12054.68|12054.57|12054.57|0
1620915550000|2021-05-13 14:19:10|12053.77|12053.77|12053.26|12053.26|12053.77|12053.77|12053.26|12053.26|0
1620915560000|2021-05-13 14:19:20|12053.62|12053.62|12053.62|12053.62|12053.71|12053.71|12053.62|12053.62|0
1620915570000|2021-05-13 14:19:30|12053.94|12053.94|12055.25|12055.25|12055.25|12055.25|12053.94|12053.94|0
1620915580000|2021-05-13 14:19:40|12054.81|12054.81|12054.34|12054.34|12054.81|12054.81|12054.34|12054.34|0
1620915590000|2021-05-13 14:19:50|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|0
1620915600000|2021-05-13 14:20:00|12052.52|12052.52|12052.76|12052.76|12052.76|12052.76|12052.52|12052.52|0
1620915610000|2021-05-13 14:20:10|12053.2|12053.2|12053.55|12053.55|12053.55|12053.55|12053.17|12053.17|0
1620915620000|2021-05-13 14:20:20|12053.64|12053.64|12053.39|12053.39|12053.64|12053.64|12053.3|12053.3|0
1620915630000|2021-05-13 14:20:30|12053.22|12053.22|12054.75|12054.75|12054.75|12054.75|12053.22|12053.22|0
1620915640000|2021-05-13 14:20:40|12054.16|12054.16|12053.59|12053.59|12054.16|12054.16|12053.59|12053.59|0
1620915650000|2021-05-13 14:20:50|12053.94|12053.94|12054.12|12054.12|12054.12|12054.12|12053.94|12053.94|0
1620915660000|2021-05-13 14:21:00|12054.29|12054.29|12054.33|12054.33|12054.33|12054.33|12054.17|12054.17|0
1620915670000|2021-05-13 14:21:10|12054.5|12054.5|12055.16|12055.16|12055.16|12055.16|12054.5|12054.5|0
1620915680000|2021-05-13 14:21:20|12056.1|12056.1|12059.62|12059.62|12059.62|12059.62|12056.1|12056.1|0
1620915690000|2021-05-13 14:21:30|12059.94|12059.94|12059.97|12059.97|12060.14|12060.14|12059.94|12059.94|0
1620915700000|2021-05-13 14:21:40|12059.65|12059.65|12059.88|12059.88|12059.88|12059.88|12059.65|12059.65|0
1620915720000|2021-05-13 14:22:00|12061.08|12061.08|12061.08|12061.08|12061.08|12061.08|12061.08|12061.08|0
1620915740000|2021-05-13 14:22:20|12061.44|12061.44|12061.18|12061.18|12061.63|12061.63|12061.18|12061.18|0
1620915750000|2021-05-13 14:22:30|12060.72|12060.72|12059.29|12059.29|12060.72|12060.72|12059.29|12059.29|0
1620915760000|2021-05-13 14:22:40|12058.98|12058.98|12059.08|12059.08|12059.15|12059.15|12058.98|12058.98|0
1620915770000|2021-05-13 14:22:50|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|0
1620915780000|2021-05-13 14:23:00|12058.78|12058.78|12058.18|12058.18|12058.78|12058.78|12058.18|12058.18|0
1620915790000|2021-05-13 14:23:10|12058.33|12058.33|12059.21|12059.21|12059.21|12059.21|12058.33|12058.33|0
1620915800000|2021-05-13 14:23:20|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|0
1620915810000|2021-05-13 14:23:30|12059.97|12059.97|12059.97|12059.97|12059.97|12059.97|12059.97|12059.97|0
1620915830000|2021-05-13 14:23:50|12059.77|12059.77|12060.5|12060.5|12060.5|12060.5|12059.77|12059.77|0
1620915840000|2021-05-13 14:24:00|12060.8|12060.8|12060.44|12060.44|12060.8|12060.8|12060.44|12060.44|0
1620915850000|2021-05-13 14:24:10|12060.73|12060.73|12060.92|12060.92|12060.92|12060.92|12060.73|12060.73|0
1620915860000|2021-05-13 14:24:20|12061.73|12061.73|12062.57|12062.57|12062.57|12062.57|12061.73|12061.73|0
1620915870000|2021-05-13 14:24:30|12060.81|12060.81|12061.25|12061.25|12061.25|12061.25|12060.81|12060.81|0
1620915880000|2021-05-13 14:24:40|12062.06|12062.06|12062.74|12062.74|12062.74|12062.74|12062.06|12062.06|0
1620915890000|2021-05-13 14:24:50|12061.86|12061.86|12062.66|12062.66|12062.66|12062.66|12061.86|12061.86|0
1620915900000|2021-05-13 14:25:00|12062.93|12062.93|12064.33|12064.33|12064.33|12064.33|12062.93|12062.93|0
1620915910000|2021-05-13 14:25:10|12064.23|12064.23|12066.52|12066.52|12066.57|12066.57|12064.23|12064.23|0
1620915920000|2021-05-13 14:25:20|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|0
1620915940000|2021-05-13 14:25:40|12066.91|12066.91|12065.35|12065.35|12066.91|12066.91|12065.01|12065.01|0
1620915950000|2021-05-13 14:25:50|12064.71|12064.71|12064.71|12064.71|12064.71|12064.71|12064.71|12064.71|0
1620915960000|2021-05-13 14:26:00|12064.56|12064.56|12062.41|12062.41|12064.56|12064.56|12062.41|12062.41|0
1620915970000|2021-05-13 14:26:10|12062.6|12062.6|12062.6|12062.6|12062.6|12062.6|12062.6|12062.6|0
1620915990000|2021-05-13 14:26:30|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|0
1620916010000|2021-05-13 14:26:50|12062.77|12062.77|12062.71|12062.71|12063.09|12063.09|12062.71|12062.71|0
1620916020000|2021-05-13 14:27:00|12062.95|12062.95|12063.04|12063.04|12063.04|12063.04|12062.95|12062.95|0
1620916030000|2021-05-13 14:27:10|12062.47|12062.47|12061.5|12061.5|12062.47|12062.47|12061.5|12061.5|0
1620916040000|2021-05-13 14:27:20|12061.94|12061.94|12061.62|12061.62|12061.94|12061.94|12061.62|12061.62|0
1620916050000|2021-05-13 14:27:30|12060.99|12060.99|12061.89|12061.89|12061.89|12061.89|12060.99|12060.99|0
1620916060000|2021-05-13 14:27:40|12061.42|12061.42|12062.84|12062.84|12062.84|12062.84|12061.42|12061.42|0
1620916070000|2021-05-13 14:27:50|12063.01|12063.01|12063.24|12063.24|12063.24|12063.24|12063.01|12063.01|0
1620916080000|2021-05-13 14:28:00|12063.56|12063.56|12063.91|12063.91|12063.91|12063.91|12062.32|12062.32|0
1620916090000|2021-05-13 14:28:10|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|0
1620916100000|2021-05-13 14:28:20|12061.54|12061.54|12061.36|12061.36|12061.65|12061.65|12060.77|12060.77|0
1620916110000|2021-05-13 14:28:30|12061.07|12061.07|12061.58|12061.58|12061.58|12061.58|12061.07|12061.07|0
1620916120000|2021-05-13 14:28:40|12063.99|12063.99|12063.84|12063.84|12063.99|12063.99|12063.84|12063.84|0
1620916140000|2021-05-13 14:29:00|12064.55|12064.55|12065.38|12065.38|12065.38|12065.38|12064.55|12064.55|0
1620916150000|2021-05-13 14:29:10|12065.99|12065.99|12068.16|12068.16|12068.16|12068.16|12065.99|12065.99|0
1620916160000|2021-05-13 14:29:20|12068.47|12068.47|12070.66|12070.66|12070.81|12070.81|12068.47|12068.47|0
1620916170000|2021-05-13 14:29:30|12070.74|12070.74|12071.06|12071.06|12071.06|12071.06|12070.59|12070.59|0
1620916180000|2021-05-13 14:29:40|12071.14|12071.14|12069.83|12069.83|12071.14|12071.14|12069.83|12069.83|0
1620916190000|2021-05-13 14:29:50|12069.39|12069.39|12069.83|12069.83|12070|12070|12069.39|12069.39|0
1620916200000|2021-05-13 14:30:00|12069.67|12069.67|12071.78|12071.78|12071.78|12071.78|12069.67|12069.67|0
1620916210000|2021-05-13 14:30:10|12072.67|12072.67|12072.42|12072.42|12072.71|12072.71|12072.27|12072.27|0
1620916220000|2021-05-13 14:30:20|12072.26|12072.26|12072.16|12072.16|12072.32|12072.32|12072.16|12072.16|0
1620916230000|2021-05-13 14:30:30|12071.69|12071.69|12071.25|12071.25|12071.69|12071.69|12071.25|12071.25|0
1620916240000|2021-05-13 14:30:40|12070.89|12070.89|12071.12|12071.12|12071.12|12071.12|12070.89|12070.89|0
1620916250000|2021-05-13 14:30:50|12071.31|12071.31|12073.23|12073.23|12073.23|12073.23|12071.31|12071.31|0
1620916260000|2021-05-13 14:31:00|12072.99|12072.99|12072.99|12072.99|12072.99|12072.99|12072.99|12072.99|0
1620916270000|2021-05-13 14:31:10|12073.43|12073.43|12074.45|12074.45|12074.45|12074.45|12073.43|12073.43|0
1620916280000|2021-05-13 14:31:20|12075.26|12075.26|12075.42|12075.42|12075.89|12075.89|12075.26|12075.26|0
1620916290000|2021-05-13 14:31:30|12076.13|12076.13|12077.37|12077.37|12077.37|12077.37|12076.13|12076.13|0
1620916300000|2021-05-13 14:31:40|12077.74|12077.74|12076.67|12076.67|12078.6|12078.6|12076.67|12076.67|0
1620916310000|2021-05-13 14:31:50|12076.58|12076.58|12078.45|12078.45|12078.45|12078.45|12076.04|12076.04|0
1620916320000|2021-05-13 14:32:00|12079.25|12079.25|12080.59|12080.59|12080.95|12080.95|12079.25|12079.25|0
1620916330000|2021-05-13 14:32:10|12081.83|12081.83|12082.41|12082.41|12082.64|12082.64|12081.83|12081.83|0
1620916340000|2021-05-13 14:32:20|12082.85|12082.85|12084.34|12084.34|12085.22|12085.22|12082.85|12082.85|0
1620916350000|2021-05-13 14:32:30|12084.78|12084.78|12084.02|12084.02|12084.78|12084.78|12084.02|12084.02|0
1620916360000|2021-05-13 14:32:40|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|0
1620916370000|2021-05-13 14:32:50|12083.49|12083.49|12084.29|12084.29|12084.29|12084.29|12083.49|12083.49|0
1620916380000|2021-05-13 14:33:00|12084.42|12084.42|12084.57|12084.57|12084.57|12084.57|12084.42|12084.42|0
1620916390000|2021-05-13 14:33:10|12085.66|12085.66|12086.34|12086.34|12086.34|12086.34|12085.19|12085.19|0
1620916400000|2021-05-13 14:33:20|12086.01|12086.01|12086.06|12086.06|12086.38|12086.38|12086.01|12086.01|0
1620916410000|2021-05-13 14:33:30|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|0
1620916420000|2021-05-13 14:33:40|12086.28|12086.28|12086.17|12086.17|12086.28|12086.28|12085.81|12085.81|0
1620916430000|2021-05-13 14:33:50|12085.94|12085.94|12085.94|12085.94|12085.94|12085.94|12085.94|12085.94|0
1620916440000|2021-05-13 14:34:00|12084.69|12084.69|12084.38|12084.38|12084.69|12084.69|12084.23|12084.23|0
1620916450000|2021-05-13 14:34:10|12084.22|12084.22|12083.94|12083.94|12084.22|12084.22|12083.94|12083.94|0
1620916460000|2021-05-13 14:34:20|12084.04|12084.04|12084.04|12084.04|12084.04|12084.04|12084.04|12084.04|0
1620916470000|2021-05-13 14:34:30|12083.97|12083.97|12079.92|12079.92|12083.97|12083.97|12079.92|12079.92|0
1620916490000|2021-05-13 14:34:50|12081.62|12081.62|12081.27|12081.27|12082.42|12082.42|12081.27|12081.27|0
1620916500000|2021-05-13 14:35:00|12081.51|12081.51|12081.95|12081.95|12081.95|12081.95|12081.51|12081.51|0
1620916510000|2021-05-13 14:35:10|12082.68|12082.68|12082.81|12082.81|12082.81|12082.81|12082.37|12082.37|0
1620916520000|2021-05-13 14:35:20|12082.48|12082.48|12082.8|12082.8|12082.8|12082.8|12082.48|12082.48|0
1620916530000|2021-05-13 14:35:30|12082.7|12082.7|12082.7|12082.7|12082.7|12082.7|12082.7|12082.7|0
1620916540000|2021-05-13 14:35:40|12083.14|12083.14|12082.37|12082.37|12083.14|12083.14|12082.37|12082.37|0
1620916550000|2021-05-13 14:35:50|12081.28|12081.28|12081.28|12081.28|12081.28|12081.28|12081.28|12081.28|0
1620916560000|2021-05-13 14:36:00|12081.65|12081.65|12082.34|12082.34|12082.71|12082.71|12081.65|12081.65|0
1620916570000|2021-05-13 14:36:10|12082.53|12082.53|12082.84|12082.84|12082.84|12082.84|12082.48|12082.48|0
1620916580000|2021-05-13 14:36:20|12082.48|12082.48|12082.48|12082.48|12082.48|12082.48|12082.48|12082.48|0
1620916590000|2021-05-13 14:36:30|12082.66|12082.66|12082.66|12082.66|12082.66|12082.66|12082.66|12082.66|0
1620916600000|2021-05-13 14:36:40|12082.22|12082.22|12081.42|12081.42|12082.22|12082.22|12081.42|12081.42|0
1620916610000|2021-05-13 14:36:50|12081.35|12081.35|12081.12|12081.12|12081.35|12081.35|12081.12|12081.12|0
1620916620000|2021-05-13 14:37:00|12081.48|12081.48|12083.5|12083.5|12083.65|12083.65|12081.48|12081.48|0
1620916630000|2021-05-13 14:37:10|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|0
1620916640000|2021-05-13 14:37:20|12083.74|12083.74|12083.74|12083.74|12083.74|12083.74|12083.74|12083.74|0
1620916660000|2021-05-13 14:37:40|12084.54|12084.54|12085.18|12085.18|12085.18|12085.18|12084.54|12084.54|0
1620916670000|2021-05-13 14:37:50|12085.34|12085.34|12084.9|12084.9|12085.34|12085.34|12084.9|12084.9|0
1620916680000|2021-05-13 14:38:00|12083.79|12083.79|12083.98|12083.98|12083.98|12083.98|12083.79|12083.79|0
1620916690000|2021-05-13 14:38:10|12084.43|12084.43|12087.67|12087.67|12087.74|12087.74|12084.43|12084.43|0
1620916700000|2021-05-13 14:38:20|12088.11|12088.11|12088.93|12088.93|12088.93|12088.93|12088.11|12088.11|0
1620916710000|2021-05-13 14:38:30|12089.37|12089.37|12089.81|12089.81|12089.81|12089.81|12089.37|12089.37|0
1620916720000|2021-05-13 14:38:40|12089.89|12089.89|12090.34|12090.34|12090.51|12090.51|12089.89|12089.89|0
1620916730000|2021-05-13 14:38:50|12089.89|12089.89|12089.97|12089.97|12089.97|12089.97|12089.53|12089.53|0
1620916740000|2021-05-13 14:39:00|12089.17|12089.17|12089.2|12089.2|12089.2|12089.2|12088.98|12088.98|0
1620916750000|2021-05-13 14:39:10|12088.32|12088.32|12087.2|12087.2|12088.32|12088.32|12087.2|12087.2|0
1620916760000|2021-05-13 14:39:20|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|0
1620916780000|2021-05-13 14:39:40|12087.12|12087.12|12087.12|12087.12|12087.12|12087.12|12087.12|12087.12|0
1620916790000|2021-05-13 14:39:50|12087.83|12087.83|12087.93|12087.93|12088.27|12088.27|12087.83|12087.83|0
1620916800000|2021-05-13 14:40:00|12088.38|12088.38|12088.06|12088.06|12088.38|12088.38|12088.06|12088.06|0
1620916810000|2021-05-13 14:40:10|12087.26|12087.26|12086.39|12086.39|12087.62|12087.62|12086.39|12086.39|0
1620916830000|2021-05-13 14:40:30|12086.16|12086.16|12086.16|12086.16|12086.16|12086.16|12086.16|12086.16|0
1620916840000|2021-05-13 14:40:40|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|0
1620916850000|2021-05-13 14:40:50|12086.53|12086.53|12086.73|12086.73|12086.73|12086.73|12086.3|12086.3|0
1620916860000|2021-05-13 14:41:00|12086.94|12086.94|12087.35|12087.35|12087.43|12087.43|12086.94|12086.94|0
1620916870000|2021-05-13 14:41:10|12087.79|12087.79|12087.62|12087.62|12087.79|12087.79|12087.62|12087.62|0
1620916880000|2021-05-13 14:41:20|12089.86|12089.86|12090.24|12090.24|12090.88|12090.88|12089.86|12089.86|0
1620916890000|2021-05-13 14:41:30|12090.09|12090.09|12089.06|12089.06|12090.09|12090.09|12089.06|12089.06|0
1620916900000|2021-05-13 14:41:40|12088.82|12088.82|12088.82|12088.82|12088.82|12088.82|12088.82|12088.82|0
1620916920000|2021-05-13 14:42:00|12089.3|12089.3|12089.09|12089.09|12089.3|12089.3|12088.94|12088.94|0
1620916930000|2021-05-13 14:42:10|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|0
1620916940000|2021-05-13 14:42:20|12090.12|12090.12|12088.95|12088.95|12090.56|12090.56|12088.95|12088.95|0
1620916950000|2021-05-13 14:42:30|12088.83|12088.83|12088.68|12088.68|12088.83|12088.83|12088.68|12088.68|0
1620916960000|2021-05-13 14:42:40|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|0
1620916970000|2021-05-13 14:42:50|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|0
1620916980000|2021-05-13 14:43:00|12090.17|12090.17|12089.58|12089.58|12090.17|12090.17|12089.58|12089.58|0
1620917000000|2021-05-13 14:43:20|12089.35|12089.35|12089.35|12089.35|12089.35|12089.35|12089.35|12089.35|0
1620917010000|2021-05-13 14:43:30|12089.12|12089.12|12089.12|12089.12|12089.12|12089.12|12089.12|12089.12|0
1620917030000|2021-05-13 14:43:50|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|0
1620917040000|2021-05-13 14:44:00|12089.79|12089.79|12089.67|12089.67|12089.79|12089.79|12089.67|12089.67|0
1620917050000|2021-05-13 14:44:10|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|0
1620917060000|2021-05-13 14:44:20|12089.88|12089.88|12089.88|12089.88|12089.88|12089.88|12089.88|12089.88|0
1620917070000|2021-05-13 14:44:30|12089.71|12089.71|12089.84|12089.84|12090.16|12090.16|12089.71|12089.71|0
1620917080000|2021-05-13 14:44:40|12089.35|12089.35|12089.35|12089.35|12089.35|12089.35|12089.35|12089.35|0
1620917090000|2021-05-13 14:44:50|12089.13|12089.13|12088.89|12088.89|12089.13|12089.13|12088.42|12088.42|0
1620917100000|2021-05-13 14:45:00|12089.33|12089.33|12087.09|12087.09|12089.33|12089.33|12087.09|12087.09|0
1620917110000|2021-05-13 14:45:10|12086.64|12086.64|12086.08|12086.08|12086.64|12086.64|12086.08|12086.08|0
1620917130000|2021-05-13 14:45:30|12085.97|12085.97|12085.78|12085.78|12085.97|12085.97|12085.78|12085.78|0
1620917160000|2021-05-13 14:46:00|12086.22|12086.22|12086.48|12086.48|12086.71|12086.71|12086.22|12086.22|0
1620917170000|2021-05-13 14:46:10|12087.04|12087.04|12088.44|12088.44|12088.44|12088.44|12087.04|12087.04|0
1620917180000|2021-05-13 14:46:20|12087.64|12087.64|12088.08|12088.08|12088.08|12088.08|12087.64|12087.64|0
1620917190000|2021-05-13 14:46:30|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|0
1620917200000|2021-05-13 14:46:40|12088.05|12088.05|12088.54|12088.54|12088.54|12088.54|12088.05|12088.05|0
1620917210000|2021-05-13 14:46:50|12088.23|12088.23|12089.86|12089.86|12089.86|12089.86|12088.23|12088.23|0
1620917220000|2021-05-13 14:47:00|12090.56|12090.56|12091.02|12091.02|12091.02|12091.02|12090.56|12090.56|0
1620917230000|2021-05-13 14:47:10|12091.17|12091.17|12094.03|12094.03|12094.03|12094.03|12091.17|12091.17|0
1620917240000|2021-05-13 14:47:20|12094.52|12094.52|12095.37|12095.37|12095.69|12095.69|12094.52|12094.52|0
1620917250000|2021-05-13 14:47:30|12095.73|12095.73|12095.54|12095.54|12095.73|12095.73|12095.54|12095.54|0
1620917260000|2021-05-13 14:47:40|12095.07|12095.07|12095.24|12095.24|12095.24|12095.24|12095.07|12095.07|0
1620917270000|2021-05-13 14:47:50|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|0
1620917280000|2021-05-13 14:48:00|12094.35|12094.35|12093.56|12093.56|12094.35|12094.35|12093.56|12093.56|0
1620917290000|2021-05-13 14:48:10|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|0
1620917320000|2021-05-13 14:48:40|12092.93|12092.93|12092.26|12092.26|12092.93|12092.93|12091.94|12091.94|0
1620917330000|2021-05-13 14:48:50|12092.7|12092.7|12093.16|12093.16|12093.16|12093.16|12092.7|12092.7|0
1620917340000|2021-05-13 14:49:00|12093.35|12093.35|12093.35|12093.35|12093.35|12093.35|12093.35|12093.35|0
1620917350000|2021-05-13 14:49:10|12094.15|12094.15|12095.4|12095.4|12095.4|12095.4|12094.15|12094.15|0
1620917360000|2021-05-13 14:49:20|12095.72|12095.72|12096.71|12096.71|12096.71|12096.71|12095.72|12095.72|0
1620917370000|2021-05-13 14:49:30|12096.95|12096.95|12097.83|12097.83|12097.83|12097.83|12096.95|12096.95|0
1620917380000|2021-05-13 14:49:40|12096.95|12096.95|12097.39|12097.39|12097.39|12097.39|12096.95|12096.95|0
1620917390000|2021-05-13 14:49:50|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|12097.16|0
1620917400000|2021-05-13 14:50:00|12096.93|12096.93|12096.93|12096.93|12096.93|12096.93|12096.93|12096.93|0
1620917410000|2021-05-13 14:50:10|12097.27|12097.27|12097.38|12097.38|12097.38|12097.38|12097.14|12097.14|0
1620917420000|2021-05-13 14:50:20|12097.58|12097.58|12098.82|12098.82|12098.82|12098.82|12097.55|12097.55|0
1620917430000|2021-05-13 14:50:30|12099.14|12099.14|12100.1|12100.1|12100.1|12100.1|12099.14|12099.14|0
1620917440000|2021-05-13 14:50:40|12100.48|12100.48|12100.48|12100.48|12100.48|12100.48|12100.48|12100.48|0
1620917450000|2021-05-13 14:50:50|12100.93|12100.93|12101.25|12101.25|12101.25|12101.25|12100.93|12100.93|0
1620917470000|2021-05-13 14:51:10|12101|12101|12101.25|12101.25|12101.25|12101.25|12101|12101|0
1620917480000|2021-05-13 14:51:20|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.23|12101.23|0
1620917490000|2021-05-13 14:51:30|12101.64|12101.64|12102.59|12102.59|12102.59|12102.59|12101.64|12101.64|0
1620917500000|2021-05-13 14:51:40|12101.64|12101.64|12100.64|12100.64|12101.64|12101.64|12100.64|12100.64|0
1620917510000|2021-05-13 14:51:50|12100.87|12100.87|12100.51|12100.51|12101.47|12101.47|12100.51|12100.51|0
1620917520000|2021-05-13 14:52:00|12101.15|12101.15|12101.34|12101.34|12101.34|12101.34|12101.15|12101.15|0
1620917530000|2021-05-13 14:52:10|12101.85|12101.85|12102.35|12102.35|12102.35|12102.35|12101.85|12101.85|0
1620917540000|2021-05-13 14:52:20|12103.55|12103.55|12104.52|12104.52|12104.52|12104.52|12103.55|12103.55|0
1620917560000|2021-05-13 14:52:40|12104.71|12104.71|12105.02|12105.02|12105.02|12105.02|12104.71|12104.71|0
1620917570000|2021-05-13 14:52:50|12105.11|12105.11|12104.9|12104.9|12105.11|12105.11|12104.23|12104.23|0
1620917580000|2021-05-13 14:53:00|12105.26|12105.26|12106.03|12106.03|12106.03|12106.03|12105.26|12105.26|0
1620917590000|2021-05-13 14:53:10|12106.12|12106.12|12106.12|12106.12|12106.12|12106.12|12106.12|12106.12|0
1620917600000|2021-05-13 14:53:20|12105.68|12105.68|12105.24|12105.24|12105.68|12105.68|12105.24|12105.24|0
1620917610000|2021-05-13 14:53:30|12105.68|12105.68|12106.13|12106.13|12106.13|12106.13|12105.68|12105.68|0
1620917620000|2021-05-13 14:53:40|12106.44|12106.44|12108.55|12108.55|12108.55|12108.55|12106.44|12106.44|0
1620917630000|2021-05-13 14:53:50|12108.87|12108.87|12109.05|12109.05|12109.21|12109.21|12108.87|12108.87|0
1620917650000|2021-05-13 14:54:10|12109.37|12109.37|12109.77|12109.77|12109.77|12109.77|12109.33|12109.33|0
1620917660000|2021-05-13 14:54:20|12110.09|12110.09|12110.75|12110.75|12110.75|12110.75|12110.09|12110.09|0
1620917670000|2021-05-13 14:54:30|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|0
1620917680000|2021-05-13 14:54:40|12111.28|12111.28|12113.59|12113.59|12113.59|12113.59|12111.28|12111.28|0
1620917690000|2021-05-13 14:54:50|12113.81|12113.81|12114.3|12114.3|12114.3|12114.3|12113.81|12113.81|0
1620917700000|2021-05-13 14:55:00|12115.1|12115.1|12115.24|12115.24|12115.24|12115.24|12114.3|12114.3|0
1620917710000|2021-05-13 14:55:10|12116.17|12116.17|12116.59|12116.59|12116.66|12116.66|12116.17|12116.17|0
1620917720000|2021-05-13 14:55:20|12117.58|12117.58|12119.03|12119.03|12119.97|12119.97|12117.58|12117.58|0
1620917730000|2021-05-13 14:55:30|12119.27|12119.27|12119.41|12119.41|12119.41|12119.41|12119.27|12119.27|0
1620917740000|2021-05-13 14:55:40|12120.22|12120.22|12120.11|12120.11|12121.01|12121.01|12120.11|12120.11|0
1620917750000|2021-05-13 14:55:50|12120.3|12120.3|12119.89|12119.89|12120.62|12120.62|12119.89|12119.89|0
1620917760000|2021-05-13 14:56:00|12120.26|12120.26|12118.67|12118.67|12120.26|12120.26|12118.67|12118.67|0
1620917770000|2021-05-13 14:56:10|12118.36|12118.36|12116.57|12116.57|12118.36|12118.36|12116.57|12116.57|0
1620917780000|2021-05-13 14:56:20|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|0
1620917790000|2021-05-13 14:56:30|12114.13|12114.13|12113.94|12113.94|12114.13|12114.13|12113.94|12113.94|0
1620917800000|2021-05-13 14:56:40|12114.26|12114.26|12114.87|12114.87|12114.87|12114.87|12114.11|12114.11|0
1620917810000|2021-05-13 14:56:50|12115.18|12115.18|12115.78|12115.78|12115.78|12115.78|12114.99|12114.99|0
1620917820000|2021-05-13 14:57:00|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|0
1620917830000|2021-05-13 14:57:10|12115.02|12115.02|12114.51|12114.51|12115.02|12115.02|12114.51|12114.51|0
1620917840000|2021-05-13 14:57:20|12114.08|12114.08|12113.83|12113.83|12114.08|12114.08|12113.54|12113.54|0
1620917850000|2021-05-13 14:57:30|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|0
1620917860000|2021-05-13 14:57:40|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|0
1620917890000|2021-05-13 14:58:10|12111.91|12111.91|12111.91|12111.91|12111.91|12111.91|12111.91|12111.91|0
1620917900000|2021-05-13 14:58:20|12112.06|12112.06|12112.35|12112.35|12112.35|12112.35|12112.06|12112.06|0
1620917910000|2021-05-13 14:58:30|12112.13|12112.13|12113.07|12113.07|12113.07|12113.07|12112.13|12112.13|0
1620917930000|2021-05-13 14:58:50|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|0
1620917940000|2021-05-13 14:59:00|12113.25|12113.25|12114.48|12114.48|12114.48|12114.48|12112.95|12112.95|0
1620917950000|2021-05-13 14:59:10|12114.24|12114.24|12114.24|12114.24|12115.04|12115.04|12114.24|12114.24|0
1620917960000|2021-05-13 14:59:20|12114.44|12114.44|12112.48|12112.48|12114.44|12114.44|12112.48|12112.48|0
1620917970000|2021-05-13 14:59:30|12113.18|12113.18|12113.15|12113.15|12113.32|12113.32|12112.38|12112.38|0
1620917980000|2021-05-13 14:59:40|12113.46|12113.46|12113.46|12113.46|12113.46|12113.46|12113.46|12113.46|0
1620917990000|2021-05-13 14:59:50|12112.58|12112.58|12112.45|12112.45|12112.58|12112.58|12112.38|12112.38|0
1620918000000|2021-05-13 15:00:00|12112.77|12112.77|12111.7|12111.7|12112.77|12112.77|12111.7|12111.7|0
1620918010000|2021-05-13 15:00:10|12111.3|12111.3|12110.55|12110.55|12111.3|12111.3|12110.55|12110.55|0
1620918020000|2021-05-13 15:00:20|12110.68|12110.68|12110.65|12110.65|12110.88|12110.88|12109.92|12109.92|0
1620918030000|2021-05-13 15:00:30|12109.92|12109.92|12109.29|12109.29|12109.92|12109.92|12109.29|12109.29|0
1620918040000|2021-05-13 15:00:40|12109.73|12109.73|12112.67|12112.67|12112.67|12112.67|12109.73|12109.73|0
1620918050000|2021-05-13 15:00:50|12112.86|12112.86|12113.4|12113.4|12113.4|12113.4|12112.77|12112.77|0
1620918060000|2021-05-13 15:01:00|12113.32|12113.32|12114.21|12114.21|12114.21|12114.21|12113.32|12113.32|0
1620918070000|2021-05-13 15:01:10|12114.68|12114.68|12114.89|12114.89|12115.36|12115.36|12114.68|12114.68|0
1620918080000|2021-05-13 15:01:20|12115.23|12115.23|12114.59|12114.59|12115.23|12115.23|12114.59|12114.59|0
1620918090000|2021-05-13 15:01:30|12115.23|12115.23|12114.79|12114.79|12115.67|12115.67|12114.79|12114.79|0
1620918100000|2021-05-13 15:01:40|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|0
1620918120000|2021-05-13 15:02:00|12115.16|12115.16|12115.97|12115.97|12115.97|12115.97|12115.16|12115.16|0
1620918130000|2021-05-13 15:02:10|12115.82|12115.82|12115.38|12115.38|12115.82|12115.82|12115.38|12115.38|0
1620918140000|2021-05-13 15:02:20|12115.23|12115.23|12114.88|12114.88|12115.23|12115.23|12114.88|12114.88|0
1620918160000|2021-05-13 15:02:40|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|0
1620918170000|2021-05-13 15:02:50|12115.05|12115.05|12114.52|12114.52|12115.05|12115.05|12114.52|12114.52|0
1620918180000|2021-05-13 15:03:00|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|0
1620918200000|2021-05-13 15:03:20|12114.57|12114.57|12114.62|12114.62|12114.62|12114.62|12114.45|12114.45|0
1620918210000|2021-05-13 15:03:30|12114.91|12114.91|12114.47|12114.47|12114.91|12114.91|12114.47|12114.47|0
1620918220000|2021-05-13 15:03:40|12114.35|12114.35|12114.61|12114.61|12114.79|12114.79|12114.35|12114.35|0
1620918230000|2021-05-13 15:03:50|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|0
1620918240000|2021-05-13 15:04:00|12114.72|12114.72|12115.39|12115.39|12115.39|12115.39|12114.72|12114.72|0
1620918250000|2021-05-13 15:04:10|12114.93|12114.93|12115.45|12115.45|12115.45|12115.45|12114.74|12114.74|0
1620918260000|2021-05-13 15:04:20|12115.09|12115.09|12114.99|12114.99|12115.09|12115.09|12114.99|12114.99|0
1620918270000|2021-05-13 15:04:30|12115.31|12115.31|12113.99|12113.99|12115.31|12115.31|12113.99|12113.99|0
1620918290000|2021-05-13 15:04:50|12114.87|12114.87|12115.81|12115.81|12115.81|12115.81|12114.87|12114.87|0
1620918300000|2021-05-13 15:05:00|12115.36|12115.36|12115.19|12115.19|12115.36|12115.36|12115.19|12115.19|0
1620918310000|2021-05-13 15:05:10|12114.26|12114.26|12114.35|12114.35|12114.35|12114.35|12114.26|12114.26|0
1620918320000|2021-05-13 15:05:20|12114.84|12114.84|12114.88|12114.88|12114.88|12114.88|12114.51|12114.51|0
1620918330000|2021-05-13 15:05:30|12114.64|12114.64|12112.01|12112.01|12114.83|12114.83|12112.01|12112.01|0
1620918340000|2021-05-13 15:05:40|12111.69|12111.69|12111.44|12111.44|12111.69|12111.69|12111.33|12111.33|0
1620918350000|2021-05-13 15:05:50|12111.91|12111.91|12112.41|12112.41|12112.41|12112.41|12111.91|12111.91|0
1620918360000|2021-05-13 15:06:00|12112.72|12112.72|12113.28|12113.28|12113.53|12113.53|12112.72|12112.72|0
1620918370000|2021-05-13 15:06:10|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|0
1620918380000|2021-05-13 15:06:20|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|0
1620918400000|2021-05-13 15:06:40|12112.9|12112.9|12113.19|12113.19|12113.37|12113.37|12112.9|12112.9|0
1620918410000|2021-05-13 15:06:50|12113.04|12113.04|12111.95|12111.95|12113.04|12113.04|12110.97|12110.97|0
1620918420000|2021-05-13 15:07:00|12112.1|12112.1|12113.33|12113.33|12113.33|12113.33|12112.1|12112.1|0
1620918430000|2021-05-13 15:07:10|12113.01|12113.01|12112.82|12112.82|12113.01|12113.01|12112.82|12112.82|0
1620918440000|2021-05-13 15:07:20|12112.46|12112.46|12112.81|12112.81|12112.81|12112.81|12112.46|12112.46|0
1620918450000|2021-05-13 15:07:30|12112.72|12112.72|12111.63|12111.63|12112.72|12112.72|12111.41|12111.41|0
1620918460000|2021-05-13 15:07:40|12112.12|12112.12|12113.52|12113.52|12113.52|12113.52|12112.12|12112.12|0
1620918470000|2021-05-13 15:07:50|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|0
1620918480000|2021-05-13 15:08:00|12113.52|12113.52|12115.09|12115.09|12115.09|12115.09|12113.52|12113.52|0
1620918490000|2021-05-13 15:08:10|12115.33|12115.33|12115.09|12115.09|12115.82|12115.82|12115.09|12115.09|0
1620918500000|2021-05-13 15:08:20|12115.31|12115.31|12114.1|12114.1|12115.31|12115.31|12114.1|12114.1|0
1620918510000|2021-05-13 15:08:30|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|0
1620918520000|2021-05-13 15:08:40|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|0
1620918530000|2021-05-13 15:08:50|12113.94|12113.94|12114.25|12114.25|12114.25|12114.25|12113.94|12113.94|0
1620918540000|2021-05-13 15:09:00|12113.83|12113.83|12110.89|12110.89|12113.98|12113.98|12110.89|12110.89|0
1620918550000|2021-05-13 15:09:10|12111.32|12111.32|12111.18|12111.18|12111.32|12111.32|12111.18|12111.18|0
1620918560000|2021-05-13 15:09:20|12111.02|12111.02|12110.9|12110.9|12111.02|12111.02|12110.9|12110.9|0
1620918570000|2021-05-13 15:09:30|12110.66|12110.66|12110.64|12110.64|12110.66|12110.66|12110.19|12110.19|0
1620918580000|2021-05-13 15:09:40|12110.73|12110.73|12111.3|12111.3|12111.37|12111.37|12110.73|12110.73|0
1620918590000|2021-05-13 15:09:50|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|0
1620918600000|2021-05-13 15:10:00|12111.33|12111.33|12109.42|12109.42|12111.33|12111.33|12109.42|12109.42|0
1620918610000|2021-05-13 15:10:10|12107.81|12107.81|12105.44|12105.44|12107.81|12107.81|12105.44|12105.44|0
1620918620000|2021-05-13 15:10:20|12105.12|12105.12|12106.6|12106.6|12106.6|12106.6|12105.12|12105.12|0
1620918630000|2021-05-13 15:10:30|12106.79|12106.79|12106.55|12106.55|12106.79|12106.79|12106.55|12106.55|0
1620918640000|2021-05-13 15:10:40|12107.02|12107.02|12106.7|12106.7|12107.02|12107.02|12106.7|12106.7|0
1620918650000|2021-05-13 15:10:50|12106.41|12106.41|12106.7|12106.7|12106.7|12106.7|12106.41|12106.41|0
1620918660000|2021-05-13 15:11:00|12106.6|12106.6|12106.45|12106.45|12106.6|12106.6|12106.45|12106.45|0
1620918670000|2021-05-13 15:11:10|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|0
1620918680000|2021-05-13 15:11:20|12106.2|12106.2|12105.86|12105.86|12106.2|12106.2|12105.86|12105.86|0
1620918690000|2021-05-13 15:11:30|12106.05|12106.05|12106.2|12106.2|12106.2|12106.2|12106.05|12106.05|0
1620918700000|2021-05-13 15:11:40|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|0
1620918710000|2021-05-13 15:11:50|12105.2|12105.2|12104.93|12104.93|12105.2|12105.2|12104.27|12104.27|0
1620918720000|2021-05-13 15:12:00|12104.62|12104.62|12105.09|12105.09|12105.09|12105.09|12104.13|12104.13|0
1620918730000|2021-05-13 15:12:10|12104.99|12104.99|12106.89|12106.89|12106.89|12106.89|12104.99|12104.99|0
1620918740000|2021-05-13 15:12:20|12107.34|12107.34|12107.29|12107.29|12107.59|12107.59|12106.78|12106.78|0
1620918750000|2021-05-13 15:12:30|12107.63|12107.63|12108.1|12108.1|12108.1|12108.1|12106.82|12106.82|0
1620918760000|2021-05-13 15:12:40|12107.46|12107.46|12106.51|12106.51|12107.46|12107.46|12105.37|12105.37|0
1620918770000|2021-05-13 15:12:50|12106.67|12106.67|12106.23|12106.23|12106.67|12106.67|12106.23|12106.23|0
1620918780000|2021-05-13 15:13:00|12106.42|12106.42|12106.42|12106.42|12106.42|12106.42|12106.42|12106.42|0
1620918790000|2021-05-13 15:13:10|12105.76|12105.76|12105.69|12105.69|12106.01|12106.01|12105.67|12105.67|0
1620918800000|2021-05-13 15:13:20|12105.22|12105.22|12106.9|12106.9|12106.9|12106.9|12105.22|12105.22|0
1620918810000|2021-05-13 15:13:30|12107.02|12107.02|12107.4|12107.4|12107.4|12107.4|12107.02|12107.02|0
1620918820000|2021-05-13 15:13:40|12107.08|12107.08|12107.08|12107.08|12107.08|12107.08|12107.08|12107.08|0
1620918830000|2021-05-13 15:13:50|12106.59|12106.59|12107.03|12107.03|12107.03|12107.03|12106.23|12106.23|0
1620918840000|2021-05-13 15:14:00|12107.5|12107.5|12107.98|12107.98|12108.58|12108.58|12107.5|12107.5|0
1620918850000|2021-05-13 15:14:10|12107.86|12107.86|12107.86|12107.86|12107.86|12107.86|12107.86|12107.86|0
1620918860000|2021-05-13 15:14:20|12107.46|12107.46|12108.17|12108.17|12108.17|12108.17|12107.46|12107.46|0
1620918870000|2021-05-13 15:14:30|12107.84|12107.84|12107.52|12107.52|12107.84|12107.84|12107.52|12107.52|0
1620918880000|2021-05-13 15:14:40|12107.16|12107.16|12107.16|12107.16|12107.16|12107.16|12107.16|12107.16|0
1620918890000|2021-05-13 15:14:50|12107.02|12107.02|12105.85|12105.85|12107.02|12107.02|12105.85|12105.85|0
1620918900000|2021-05-13 15:15:00|12105.66|12105.66|12106.08|12106.08|12106.08|12106.08|12105.57|12105.57|0
1620918910000|2021-05-13 15:15:10|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|0
1620918920000|2021-05-13 15:15:20|12106.09|12106.09|12105.43|12105.43|12106.09|12106.09|12105.43|12105.43|0
1620918940000|2021-05-13 15:15:40|12105.88|12105.88|12105.71|12105.71|12105.88|12105.88|12105.71|12105.71|0
1620918950000|2021-05-13 15:15:50|12105.26|12105.26|12105.28|12105.28|12105.28|12105.28|12104.52|12104.52|0
1620918960000|2021-05-13 15:16:00|12105.86|12105.86|12106.68|12106.68|12106.68|12106.68|12105.86|12105.86|0
1620918970000|2021-05-13 15:16:10|12107.6|12107.6|12110.54|12110.54|12110.54|12110.54|12107.6|12107.6|0
1620918980000|2021-05-13 15:16:20|12111.34|12111.34|12111.14|12111.14|12111.66|12111.66|12111.14|12111.14|0
1620918990000|2021-05-13 15:16:30|12111.36|12111.36|12111.12|12111.12|12111.48|12111.48|12111.12|12111.12|0
1620919000000|2021-05-13 15:16:40|12111.05|12111.05|12111.33|12111.33|12111.82|12111.82|12111.05|12111.05|0
1620919010000|2021-05-13 15:16:50|12110.98|12110.98|12110.64|12110.64|12110.98|12110.98|12110.64|12110.64|0
1620919020000|2021-05-13 15:17:00|12110.95|12110.95|12110.54|12110.54|12111.42|12111.42|12110.54|12110.54|0
1620919030000|2021-05-13 15:17:10|12110.9|12110.9|12114.17|12114.17|12114.17|12114.17|12110.9|12110.9|0
1620919040000|2021-05-13 15:17:20|12114.61|12114.61|12115.27|12115.27|12115.27|12115.27|12114.61|12114.61|0
1620919050000|2021-05-13 15:17:30|12115.39|12115.39|12115.92|12115.92|12115.92|12115.92|12114.95|12114.95|0
1620919060000|2021-05-13 15:17:40|12115.45|12115.45|12117.13|12117.13|12117.42|12117.42|12115.45|12115.45|0
1620919070000|2021-05-13 15:17:50|12117.59|12117.59|12118.4|12118.4|12118.4|12118.4|12117.59|12117.59|0
1620919080000|2021-05-13 15:18:00|12118.84|12118.84|12118.56|12118.56|12119.2|12119.2|12118.12|12118.12|0
1620919090000|2021-05-13 15:18:10|12118.19|12118.19|12117.39|12117.39|12118.19|12118.19|12117.39|12117.39|0
1620919100000|2021-05-13 15:18:20|12116.52|12116.52|12116.66|12116.66|12116.66|12116.66|12116.52|12116.52|0
1620919110000|2021-05-13 15:18:30|12116.81|12116.81|12117.61|12117.61|12117.61|12117.61|12116.81|12116.81|0
1620919120000|2021-05-13 15:18:40|12117.98|12117.98|12116.98|12116.98|12117.98|12117.98|12116.98|12116.98|0
1620919130000|2021-05-13 15:18:50|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|12117.34|0
1620919140000|2021-05-13 15:19:00|12118.21|12118.21|12118.46|12118.46|12118.46|12118.46|12118.21|12118.21|0
1620919150000|2021-05-13 15:19:10|12118.09|12118.09|12118.47|12118.47|12118.73|12118.73|12118.09|12118.09|0
1620919160000|2021-05-13 15:19:20|12118.59|12118.59|12119.16|12119.16|12119.16|12119.16|12118.27|12118.27|0
1620919170000|2021-05-13 15:19:30|12119.59|12119.59|12118.79|12118.79|12119.78|12119.78|12118.79|12118.79|0
1620919180000|2021-05-13 15:19:40|12118.72|12118.72|12119.45|12119.45|12119.45|12119.45|12118.72|12118.72|0
1620919190000|2021-05-13 15:19:50|12119.64|12119.64|12119.76|12119.76|12119.76|12119.76|12119.64|12119.64|0
1620919200000|2021-05-13 15:20:00|12120.24|12120.24|12119.67|12119.67|12120.24|12120.24|12119.44|12119.44|0
1620919210000|2021-05-13 15:20:10|12120.04|12120.04|12119.98|12119.98|12120.13|12120.13|12119.59|12119.59|0
1620919220000|2021-05-13 15:20:20|12120.3|12120.3|12119.15|12119.15|12120.3|12120.3|12119.15|12119.15|0
1620919230000|2021-05-13 15:20:30|12119.46|12119.46|12118.97|12118.97|12119.46|12119.46|12118.97|12118.97|0
1620919240000|2021-05-13 15:20:40|12118.8|12118.8|12119|12119|12119.88|12119.88|12118.8|12118.8|0
1620919260000|2021-05-13 15:21:00|12117.9|12117.9|12117.41|12117.41|12118.13|12118.13|12117.41|12117.41|0
1620919270000|2021-05-13 15:21:10|12116.94|12116.94|12116.82|12116.82|12116.94|12116.94|12116.82|12116.82|0
1620919280000|2021-05-13 15:21:20|12116.89|12116.89|12116.7|12116.7|12116.89|12116.89|12116.56|12116.56|0
1620919290000|2021-05-13 15:21:30|12116.82|12116.82|12116.84|12116.84|12117.39|12117.39|12116.82|12116.82|0
1620919300000|2021-05-13 15:21:40|12118.15|12118.15|12118.86|12118.86|12118.86|12118.86|12117.62|12117.62|0
1620919310000|2021-05-13 15:21:50|12118.66|12118.66|12119.04|12119.04|12119.04|12119.04|12118.66|12118.66|0
1620919320000|2021-05-13 15:22:00|12119.21|12119.21|12119.25|12119.25|12119.39|12119.39|12119.21|12119.21|0
1620919330000|2021-05-13 15:22:10|12119.94|12119.94|12119.78|12119.78|12119.94|12119.94|12119.41|12119.41|0
1620919340000|2021-05-13 15:22:20|12120.22|12120.22|12120.33|12120.33|12121.13|12121.13|12120.22|12120.22|0
1620919350000|2021-05-13 15:22:30|12120.47|12120.47|12120.84|12120.84|12120.84|12120.84|12119.85|12119.85|0
1620919360000|2021-05-13 15:22:40|12121.64|12121.64|12122.54|12122.54|12122.54|12122.54|12121.43|12121.43|0
1620919370000|2021-05-13 15:22:50|12122.65|12122.65|12123.55|12123.55|12123.77|12123.77|12122.65|12122.65|0
1620919380000|2021-05-13 15:23:00|12123.42|12123.42|12123.29|12123.29|12123.72|12123.72|12123.16|12123.16|0
1620919390000|2021-05-13 15:23:10|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|0
1620919400000|2021-05-13 15:23:20|12123.94|12123.94|12123.33|12123.33|12123.94|12123.94|12123.21|12123.21|0
1620919410000|2021-05-13 15:23:30|12122.37|12122.37|12121.57|12121.57|12122.37|12122.37|12121.57|12121.57|0
1620919420000|2021-05-13 15:23:40|12121.7|12121.7|12121.2|12121.2|12122|12122|12121.2|12121.2|0
1620919440000|2021-05-13 15:24:00|12121.34|12121.34|12121.77|12121.77|12121.77|12121.77|12121.18|12121.18|0
1620919450000|2021-05-13 15:24:10|12122.06|12122.06|12121.76|12121.76|12122.58|12122.58|12121.76|12121.76|0
1620919460000|2021-05-13 15:24:20|12121.82|12121.82|12121.8|12121.8|12121.82|12121.82|12121.34|12121.34|0
1620919470000|2021-05-13 15:24:30|12121.44|12121.44|12119.95|12119.95|12121.44|12121.44|12119.95|12119.95|0
1620919480000|2021-05-13 15:24:40|12119.51|12119.51|12120.32|12120.32|12120.32|12120.32|12119.07|12119.07|0
1620919490000|2021-05-13 15:24:50|12119.52|12119.52|12119.76|12119.76|12119.76|12119.76|12119.52|12119.52|0
1620919500000|2021-05-13 15:25:00|12120.56|12120.56|12120.91|12120.91|12121.81|12121.81|12120.56|12120.56|0
1620919510000|2021-05-13 15:25:10|12120.47|12120.47|12122.68|12122.68|12122.68|12122.68|12120.47|12120.47|0
1620919520000|2021-05-13 15:25:20|12123.15|12123.15|12121.52|12121.52|12123.15|12123.15|12121.36|12121.36|0
1620919530000|2021-05-13 15:25:30|12121.38|12121.38|12124.46|12124.46|12124.46|12124.46|12121.38|12121.38|0
1620919540000|2021-05-13 15:25:40|12123.73|12123.73|12122.26|12122.26|12124.2|12124.2|12122.26|12122.26|0
1620919550000|2021-05-13 15:25:50|12121.79|12121.79|12122.01|12122.01|12122.15|12122.15|12121.79|12121.79|0
1620919560000|2021-05-13 15:26:00|12122.61|12122.61|12120.22|12120.22|12122.61|12122.61|12120.22|12120.22|0
1620919570000|2021-05-13 15:26:10|12120.69|12120.69|12120.69|12120.69|12120.69|12120.69|12120.69|12120.69|0
1620919580000|2021-05-13 15:26:20|12120.05|12120.05|12119.66|12119.66|12120.05|12120.05|12119.19|12119.19|0
1620919590000|2021-05-13 15:26:30|12119.88|12119.88|12119.88|12119.88|12120.35|12120.35|12119.24|12119.24|0
1620919600000|2021-05-13 15:26:40|12119.97|12119.97|12121.74|12121.74|12121.74|12121.74|12119.97|12119.97|0
1620919610000|2021-05-13 15:26:50|12121.91|12121.91|12121.8|12121.8|12121.91|12121.91|12121.12|12121.12|0
1620919620000|2021-05-13 15:27:00|12121.97|12121.97|12117.94|12117.94|12122.26|12122.26|12117.94|12117.94|0
1620919630000|2021-05-13 15:27:10|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|0
1620919640000|2021-05-13 15:27:20|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|12117.91|0
1620919650000|2021-05-13 15:27:30|12118.23|12118.23|12117.07|12117.07|12118.23|12118.23|12116.54|12116.54|0
1620919660000|2021-05-13 15:27:40|12117.19|12117.19|12116.4|12116.4|12117.19|12117.19|12116.16|12116.16|0
1620919670000|2021-05-13 15:27:50|12116.56|12116.56|12116.3|12116.3|12116.56|12116.56|12116.12|12116.12|0
1620919680000|2021-05-13 15:28:00|12116.42|12116.42|12117.12|12117.12|12117.12|12117.12|12116.42|12116.42|0
1620919690000|2021-05-13 15:28:10|12117.28|12117.28|12117.33|12117.33|12117.65|12117.65|12117.01|12117.01|0
1620919700000|2021-05-13 15:28:20|12117.71|12117.71|12118.22|12118.22|12118.22|12118.22|12117.4|12117.4|0
1620919710000|2021-05-13 15:28:30|12117.89|12117.89|12117.77|12117.77|12117.89|12117.89|12117.54|12117.54|0
1620919720000|2021-05-13 15:28:40|12117.89|12117.89|12117.36|12117.36|12118.08|12118.08|12117.36|12117.36|0
1620919730000|2021-05-13 15:28:50|12117.24|12117.24|12118.78|12118.78|12118.78|12118.78|12117.24|12117.24|0
1620919740000|2021-05-13 15:29:00|12118.97|12118.97|12120.7|12120.7|12122.3|12122.3|12118.97|12118.97|0
1620919750000|2021-05-13 15:29:10|12120.14|12120.14|12116.54|12116.54|12120.14|12120.14|12116.24|12116.24|0
1620919760000|2021-05-13 15:29:20|12116.24|12116.24|12112.49|12112.49|12116.24|12116.24|12112.49|12112.49|0
1620919770000|2021-05-13 15:29:30|12110.94|12110.94|12110.3|12110.3|12110.94|12110.94|12108.51|12108.51|0
1620919780000|2021-05-13 15:29:40|12110.98|12110.98|12110.67|12110.67|12111.59|12111.59|12110.33|12110.33|0
1620919790000|2021-05-13 15:29:50|12110.23|12110.23|12112.74|12112.74|12114.44|12114.44|12109.84|12109.84|0
1620976500000|2021-05-14 07:15:00|12304.91|12304.91|12305.09|12305.09|12305.09|12305.09|12304.91|12304.91|0
1620976510000|2021-05-14 07:15:10|12305.97|12305.97|12306.91|12306.91|12306.91|12306.91|12305.97|12305.97|0
1620976520000|2021-05-14 07:15:20|12307.55|12307.55|12307.95|12307.95|12307.95|12307.95|12307.55|12307.55|0
1620976540000|2021-05-14 07:15:40|12307.31|12307.31|12307.31|12307.31|12307.31|12307.31|12307.31|12307.31|0
1620976550000|2021-05-14 07:15:50|12307.48|12307.48|12307.48|12307.48|12307.48|12307.48|12307.48|12307.48|0
1620976560000|2021-05-14 07:16:00|12306.79|12306.79|12306.33|12306.33|12306.79|12306.79|12306.33|12306.33|0
1620976580000|2021-05-14 07:16:20|12302.07|12302.07|12301.67|12301.67|12302.07|12302.07|12301.67|12301.67|0
1620976590000|2021-05-14 07:16:30|12304.23|12304.23|12303.36|12303.36|12304.29|12304.29|12303.36|12303.36|0
1620976600000|2021-05-14 07:16:40|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|0
1620976610000|2021-05-14 07:16:50|12301.63|12301.63|12301.78|12301.78|12301.78|12301.78|12301.63|12301.63|0
1620976620000|2021-05-14 07:17:00|12301.42|12301.42|12301.19|12301.19|12301.66|12301.66|12301.19|12301.19|0
1620976630000|2021-05-14 07:17:10|12300.96|12300.96|12300.52|12300.52|12300.96|12300.96|12300.16|12300.16|0
1620976640000|2021-05-14 07:17:20|12300.29|12300.29|12302.45|12302.45|12302.84|12302.84|12300.29|12300.29|0
1620976650000|2021-05-14 07:17:30|12302.01|12302.01|12302.13|12302.13|12302.13|12302.13|12302.01|12302.01|0
1620976670000|2021-05-14 07:17:50|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|0
1620976680000|2021-05-14 07:18:00|12301.68|12301.68|12302.04|12302.04|12302.04|12302.04|12301.68|12301.68|0
1620976690000|2021-05-14 07:18:10|12301.16|12301.16|12302.8|12302.8|12302.8|12302.8|12300.72|12300.72|0
1620976700000|2021-05-14 07:18:20|12302.55|12302.55|12304.82|12304.82|12304.82|12304.82|12302.55|12302.55|0
1620976710000|2021-05-14 07:18:30|12305.77|12305.77|12307.51|12307.51|12307.51|12307.51|12305.77|12305.77|0
1620976720000|2021-05-14 07:18:40|12307.87|12307.87|12307.55|12307.55|12308.18|12308.18|12307.43|12307.43|0
1620976730000|2021-05-14 07:18:50|12307.43|12307.43|12307.33|12307.33|12307.43|12307.43|12307.33|12307.33|0
1620976750000|2021-05-14 07:19:10|12307.21|12307.21|12311.39|12311.39|12311.39|12311.39|12306.77|12306.77|0
1620976760000|2021-05-14 07:19:20|12311.82|12311.82|12313.74|12313.74|12313.86|12313.86|12311.82|12311.82|0
1620976770000|2021-05-14 07:19:30|12314.05|12314.05|12313.86|12313.86|12314.05|12314.05|12313.86|12313.86|0
1620976780000|2021-05-14 07:19:40|12314.24|12314.24|12316.61|12316.61|12317.33|12317.33|12313.78|12313.78|0
1620976790000|2021-05-14 07:19:50|12316.34|12316.34|12315.85|12315.85|12317.33|12317.33|12315.85|12315.85|0
1620976800000|2021-05-14 07:20:00|12316.31|12316.31|12316.19|12316.19|12316.31|12316.31|12316.19|12316.19|0
1620976810000|2021-05-14 07:20:10|12315.23|12315.23|12317.23|12317.23|12317.23|12317.23|12315.23|12315.23|0
1620976820000|2021-05-14 07:20:20|12317.6|12317.6|12322.65|12322.65|12322.65|12322.65|12317.6|12317.6|0
1620976830000|2021-05-14 07:20:30|12323.33|12323.33|12327.06|12327.06|12327.78|12327.78|12323.33|12323.33|0
1620976840000|2021-05-14 07:20:40|12324.57|12324.57|12324.81|12324.81|12324.81|12324.81|12324.57|12324.57|0
1620976860000|2021-05-14 07:21:00|12324.37|12324.37|12322.91|12322.91|12324.52|12324.52|12322.91|12322.91|0
1620976870000|2021-05-14 07:21:10|12323|12323|12321.76|12321.76|12323|12323|12321.76|12321.76|0
1620976880000|2021-05-14 07:21:20|12321.88|12321.88|12320.86|12320.86|12321.88|12321.88|12320.41|12320.41|0
1620976890000|2021-05-14 07:21:30|12321.82|12321.82|12319.06|12319.06|12321.82|12321.82|12318.47|12318.47|0
1620976900000|2021-05-14 07:21:40|12319.37|12319.37|12318.29|12318.29|12319.82|12319.82|12318.29|12318.29|0
1620976910000|2021-05-14 07:21:50|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|0
1620976920000|2021-05-14 07:22:00|12317.99|12317.99|12317.21|12317.21|12317.99|12317.99|12316.96|12316.96|0
1620976930000|2021-05-14 07:22:10|12316.33|12316.33|12316.33|12316.33|12316.33|12316.33|12316.33|12316.33|0
1620976940000|2021-05-14 07:22:20|12315.87|12315.87|12313.13|12313.13|12315.87|12315.87|12313.13|12313.13|0
1620976950000|2021-05-14 07:22:30|12312.33|12312.33|12311.66|12311.66|12312.33|12312.33|12311.52|12311.52|0
1620976960000|2021-05-14 07:22:40|12311.54|12311.54|12312.33|12312.33|12312.33|12312.33|12310.95|12310.95|0
1620976970000|2021-05-14 07:22:50|12311.99|12311.99|12311.99|12311.99|12311.99|12311.99|12311.99|12311.99|0
1620976980000|2021-05-14 07:23:00|12312.35|12312.35|12312.87|12312.87|12312.87|12312.87|12312.35|12312.35|0
1620976990000|2021-05-14 07:23:10|12313.47|12313.47|12313.55|12313.55|12313.71|12313.71|12313.07|12313.07|0
1620977000000|2021-05-14 07:23:20|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|0
1620977010000|2021-05-14 07:23:30|12312.88|12312.88|12313.13|12313.13|12313.13|12313.13|12312.77|12312.77|0
1620977020000|2021-05-14 07:23:40|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|0
1620977030000|2021-05-14 07:23:50|12314.89|12314.89|12314.58|12314.58|12314.89|12314.89|12314.58|12314.58|0
1620977040000|2021-05-14 07:24:00|12314.9|12314.9|12315.37|12315.37|12315.37|12315.37|12314.9|12314.9|0
1620977050000|2021-05-14 07:24:10|12315.07|12315.07|12314.69|12314.69|12315.07|12315.07|12314.69|12314.69|0
1620977060000|2021-05-14 07:24:20|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|0
1620977070000|2021-05-14 07:24:30|12313.98|12313.98|12313|12313|12313.98|12313.98|12313|12313|0
1620977080000|2021-05-14 07:24:40|12312.01|12312.01|12311.7|12311.7|12312.01|12312.01|12311.7|12311.7|0
1620977090000|2021-05-14 07:24:50|12311.84|12311.84|12310.96|12310.96|12311.84|12311.84|12310.96|12310.96|0
1620977100000|2021-05-14 07:25:00|12310.81|12310.81|12310.66|12310.66|12310.81|12310.81|12310.66|12310.66|0
1620977110000|2021-05-14 07:25:10|12311.94|12311.94|12312.19|12312.19|12312.19|12312.19|12311.94|12311.94|0
1620977120000|2021-05-14 07:25:20|12312.79|12312.79|12312.5|12312.5|12312.79|12312.79|12311.91|12311.91|0
1620977130000|2021-05-14 07:25:30|12313.14|12313.14|12313.02|12313.02|12313.46|12313.46|12313.02|12313.02|0
1620977140000|2021-05-14 07:25:40|12313.34|12313.34|12313.19|12313.19|12313.34|12313.34|12313.19|12313.19|0
1620977150000|2021-05-14 07:25:50|12313.51|12313.51|12310.78|12310.78|12313.66|12313.66|12310.78|12310.78|0
1620977160000|2021-05-14 07:26:00|12308.64|12308.64|12309.59|12309.59|12310.17|12310.17|12308.64|12308.64|0
1620977170000|2021-05-14 07:26:10|12308.31|12308.31|12306.9|12306.9|12308.31|12308.31|12306.9|12306.9|0
1620977180000|2021-05-14 07:26:20|12305.29|12305.29|12304.35|12304.35|12305.29|12305.29|12304.35|12304.35|0
1620977190000|2021-05-14 07:26:30|12303.55|12303.55|12301.7|12301.7|12303.55|12303.55|12301.7|12301.7|0
1620977200000|2021-05-14 07:26:40|12301.55|12301.55|12302.63|12302.63|12302.63|12302.63|12301.55|12301.55|0
1620977210000|2021-05-14 07:26:50|12301.54|12301.54|12301.92|12301.92|12301.92|12301.92|12301.54|12301.54|0
1620977220000|2021-05-14 07:27:00|12302.09|12302.09|12301.16|12301.16|12302.09|12302.09|12301.16|12301.16|0
1620977230000|2021-05-14 07:27:10|12299.41|12299.41|12298.61|12298.61|12299.41|12299.41|12298.61|12298.61|0
1620977240000|2021-05-14 07:27:20|12299.04|12299.04|12298.92|12298.92|12299.04|12299.04|12298.92|12298.92|0
1620977250000|2021-05-14 07:27:30|12301.77|12301.77|12301.51|12301.51|12301.81|12301.81|12301.01|12301.01|0
1620977290000|2021-05-14 07:28:10|12303.22|12303.22|12302.48|12302.48|12303.22|12303.22|12302.48|12302.48|0
1620977300000|2021-05-14 07:28:20|12302.36|12302.36|12304.15|12304.15|12304.15|12304.15|12302.36|12302.36|0
1620977310000|2021-05-14 07:28:30|12304.63|12304.63|12304.89|12304.89|12305.24|12305.24|12304.63|12304.63|0
1620977320000|2021-05-14 07:28:40|12305.22|12305.22|12307.65|12307.65|12307.94|12307.94|12305.22|12305.22|0
1620977330000|2021-05-14 07:28:50|12307.35|12307.35|12307.35|12307.35|12307.35|12307.35|12307.35|12307.35|0
1620977340000|2021-05-14 07:29:00|12307.03|12307.03|12307.86|12307.86|12307.86|12307.86|12307.03|12307.03|0
1620977360000|2021-05-14 07:29:20|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|0
1620977370000|2021-05-14 07:29:30|12307.79|12307.79|12308.32|12308.32|12308.32|12308.32|12307.79|12307.79|0
1620977380000|2021-05-14 07:29:40|12308.76|12308.76|12308.07|12308.07|12308.76|12308.76|12308.07|12308.07|0
1620977390000|2021-05-14 07:29:50|12308.51|12308.51|12306.94|12306.94|12308.51|12308.51|12306.94|12306.94|0
1620977400000|2021-05-14 07:30:00|12307.11|12307.11|12306.64|12306.64|12307.11|12307.11|12306.64|12306.64|0
1620977410000|2021-05-14 07:30:10|12307.09|12307.09|12307.38|12307.38|12308.26|12308.26|12307.09|12307.09|0
1620977420000|2021-05-14 07:30:20|12308.18|12308.18|12308.32|12308.32|12308.32|12308.32|12308.18|12308.18|0
1620977430000|2021-05-14 07:30:30|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|0
1620977440000|2021-05-14 07:30:40|12308.4|12308.4|12308.1|12308.1|12308.4|12308.4|12308.1|12308.1|0
1620977460000|2021-05-14 07:31:00|12307.03|12307.03|12307.88|12307.88|12307.88|12307.88|12307.03|12307.03|0
1620977480000|2021-05-14 07:31:20|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|0
1620977490000|2021-05-14 07:31:30|12309.08|12309.08|12309.95|12309.95|12309.95|12309.95|12309.08|12309.08|0
1620977500000|2021-05-14 07:31:40|12310.15|12310.15|12310.95|12310.95|12310.95|12310.95|12310.15|12310.15|0
1620977510000|2021-05-14 07:31:50|12311.39|12311.39|12311.85|12311.85|12311.85|12311.85|12311.39|12311.39|0
1620977520000|2021-05-14 07:32:00|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|0
1620977530000|2021-05-14 07:32:10|12310.61|12310.61|12310.38|12310.38|12310.76|12310.76|12310.31|12310.31|0
1620977540000|2021-05-14 07:32:20|12310.67|12310.67|12309.94|12309.94|12310.67|12310.67|12309.49|12309.49|0
1620977550000|2021-05-14 07:32:30|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|0
1620977560000|2021-05-14 07:32:40|12309.58|12309.58|12310.01|12310.01|12310.6|12310.6|12309.58|12309.58|0
1620977570000|2021-05-14 07:32:50|12309.13|12309.13|12308.7|12308.7|12309.13|12309.13|12308.7|12308.7|0
1620977580000|2021-05-14 07:33:00|12308.38|12308.38|12308.95|12308.95|12308.95|12308.95|12308.38|12308.38|0
1620977590000|2021-05-14 07:33:10|12308.29|12308.29|12308.19|12308.19|12308.29|12308.29|12308.19|12308.19|0
1620977600000|2021-05-14 07:33:20|12308.08|12308.08|12308.08|12308.08|12308.08|12308.08|12308.08|12308.08|0
1620977610000|2021-05-14 07:33:30|12308.42|12308.42|12308.42|12308.42|12308.42|12308.42|12308.42|12308.42|0
1620977620000|2021-05-14 07:33:40|12308.86|12308.86|12310.62|12310.62|12310.62|12310.62|12308.86|12308.86|0
1620977630000|2021-05-14 07:33:50|12311.06|12311.06|12311.06|12311.06|12311.06|12311.06|12311.06|12311.06|0
1620977640000|2021-05-14 07:34:00|12311.22|12311.22|12310.16|12310.16|12311.22|12311.22|12310.16|12310.16|0
1620977650000|2021-05-14 07:34:10|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|0
1620977660000|2021-05-14 07:34:20|12310.09|12310.09|12310.09|12310.09|12310.09|12310.09|12309.66|12309.66|0
1620977670000|2021-05-14 07:34:30|12310.97|12310.97|12310.97|12310.97|12310.97|12310.97|12310.97|12310.97|0
1620977690000|2021-05-14 07:34:50|12310.87|12310.87|12310.58|12310.58|12310.87|12310.87|12310.58|12310.58|0
1620977700000|2021-05-14 07:35:00|12310.14|12310.14|12307.73|12307.73|12310.14|12310.14|12307.73|12307.73|0
1620977710000|2021-05-14 07:35:10|12307.83|12307.83|12307.75|12307.75|12307.83|12307.83|12307.75|12307.75|0
1620977720000|2021-05-14 07:35:20|12306.79|12306.79|12304.02|12304.02|12306.79|12306.79|12304.02|12304.02|0
1620977730000|2021-05-14 07:35:30|12303.87|12303.87|12303.67|12303.67|12303.87|12303.87|12303.24|12303.24|0
1620977760000|2021-05-14 07:36:00|12303.26|12303.26|12301.1|12301.1|12303.26|12303.26|12301.1|12301.1|0
1620977770000|2021-05-14 07:36:10|12300.38|12300.38|12298.35|12298.35|12300.38|12300.38|12298.35|12298.35|0
1620977780000|2021-05-14 07:36:20|12295.1|12295.1|12295.15|12295.15|12295.58|12295.58|12295.1|12295.1|0
1620977790000|2021-05-14 07:36:30|12294.85|12294.85|12294.85|12294.85|12294.85|12294.85|12294.41|12294.41|0
1620977800000|2021-05-14 07:36:40|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|12294.55|12294.55|0
1620977810000|2021-05-14 07:36:50|12294.67|12294.67|12293.76|12293.76|12294.67|12294.67|12293.76|12293.76|0
1620977820000|2021-05-14 07:37:00|12293.47|12293.47|12291.22|12291.22|12293.91|12293.91|12291.22|12291.22|0
1620977830000|2021-05-14 07:37:10|12291.45|12291.45|12290.97|12290.97|12291.45|12291.45|12290.97|12290.97|0
1620977840000|2021-05-14 07:37:20|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|0
1620977850000|2021-05-14 07:37:30|12291.48|12291.48|12294.01|12294.01|12294.01|12294.01|12291.48|12291.48|0
1620977870000|2021-05-14 07:37:50|12293.69|12293.69|12293.55|12293.55|12293.69|12293.69|12292.86|12292.86|0
1620977880000|2021-05-14 07:38:00|12293.32|12293.32|12293.55|12293.55|12293.55|12293.55|12293.32|12293.32|0
1620977890000|2021-05-14 07:38:10|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|0
1620977900000|2021-05-14 07:38:20|12293.46|12293.46|12293.17|12293.17|12293.46|12293.46|12293.17|12293.17|0
1620977910000|2021-05-14 07:38:30|12293.97|12293.97|12294.28|12294.28|12294.28|12294.28|12293.97|12293.97|0
1620977920000|2021-05-14 07:38:40|12293.48|12293.48|12293.18|12293.18|12293.48|12293.48|12293.18|12293.18|0
1620977940000|2021-05-14 07:39:00|12293.68|12293.68|12293.2|12293.2|12293.68|12293.68|12292.74|12292.74|0
1620977950000|2021-05-14 07:39:10|12293.39|12293.39|12293.16|12293.16|12293.72|12293.72|12293.16|12293.16|0
1620977970000|2021-05-14 07:39:30|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|0
1620977980000|2021-05-14 07:39:40|12291.91|12291.91|12290.98|12290.98|12291.91|12291.91|12290.98|12290.98|0
1620978000000|2021-05-14 07:40:00|12290.86|12290.86|12290.98|12290.98|12290.98|12290.98|12290.74|12290.74|0
1620978020000|2021-05-14 07:40:20|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|0
1620978030000|2021-05-14 07:40:30|12292.23|12292.23|12292.23|12292.23|12292.23|12292.23|12292.23|12292.23|0
1620978040000|2021-05-14 07:40:40|12291.93|12291.93|12292.17|12292.17|12292.17|12292.17|12291.93|12291.93|0
1620978050000|2021-05-14 07:40:50|12291.85|12291.85|12291.85|12291.85|12291.85|12291.85|12291.85|12291.85|0
1620978060000|2021-05-14 07:41:00|12290.24|12290.24|12289.37|12289.37|12290.24|12290.24|12289.37|12289.37|0
1620978070000|2021-05-14 07:41:10|12288.49|12288.49|12288.49|12288.49|12288.49|12288.49|12288.49|12288.49|0
1620978080000|2021-05-14 07:41:20|12287.6|12287.6|12286.79|12286.79|12287.6|12287.6|12286.79|12286.79|0
1620978090000|2021-05-14 07:41:30|12287.6|12287.6|12288.91|12288.91|12288.91|12288.91|12287.6|12287.6|0
1620978110000|2021-05-14 07:41:50|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|0
1620978120000|2021-05-14 07:42:00|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|0
1620978130000|2021-05-14 07:42:10|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|0
1620978140000|2021-05-14 07:42:20|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|0
1620978160000|2021-05-14 07:42:40|12288.91|12288.91|12288.91|12288.91|12288.91|12288.91|12288.91|12288.91|0
1620978180000|2021-05-14 07:43:00|12288.42|12288.42|12288.42|12288.42|12288.42|12288.42|12288.42|12288.42|0
1620978190000|2021-05-14 07:43:10|12287.49|12287.49|12287.33|12287.33|12287.49|12287.49|12287.33|12287.33|0
1620978200000|2021-05-14 07:43:20|12287.77|12287.77|12286.93|12286.93|12288.21|12288.21|12286.93|12286.93|0
1620978210000|2021-05-14 07:43:30|12286.62|12286.62|12286.18|12286.18|12286.62|12286.62|12286.18|12286.18|0
1620978220000|2021-05-14 07:43:40|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|0
1620978240000|2021-05-14 07:44:00|12286.8|12286.8|12286.8|12286.8|12286.8|12286.8|12286.8|12286.8|0
1620978260000|2021-05-14 07:44:20|12286.36|12286.36|12285.64|12285.64|12286.36|12286.36|12285.64|12285.64|0
1620978270000|2021-05-14 07:44:30|12286.36|12286.36|12286.27|12286.27|12286.36|12286.36|12286.27|12286.27|0
1620978280000|2021-05-14 07:44:40|12286.44|12286.44|12285.55|12285.55|12286.44|12286.44|12285.55|12285.55|0
1620978290000|2021-05-14 07:44:50|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|0
1620978300000|2021-05-14 07:45:00|12283.33|12283.33|12281.74|12281.74|12283.33|12283.33|12281.74|12281.74|0
1620978310000|2021-05-14 07:45:10|12282.21|12282.21|12280.14|12280.14|12282.61|12282.61|12280.14|12280.14|0
1620978320000|2021-05-14 07:45:20|12278.87|12278.87|12278.01|12278.01|12278.87|12278.87|12277.94|12277.94|0
1620978340000|2021-05-14 07:45:40|12278.17|12278.17|12277.97|12277.97|12278.24|12278.24|12277.97|12277.97|0
1620978360000|2021-05-14 07:46:00|12278.37|12278.37|12277.94|12277.94|12278.37|12278.37|12277.94|12277.94|0
1620978370000|2021-05-14 07:46:10|12278.3|12278.3|12278.74|12278.74|12278.74|12278.74|12278.3|12278.3|0
1620978380000|2021-05-14 07:46:20|12280.16|12280.16|12281.53|12281.53|12281.53|12281.53|12280.16|12280.16|0
1620978410000|2021-05-14 07:46:50|12281.99|12281.99|12282.35|12282.35|12282.35|12282.35|12281.99|12281.99|0
1620978420000|2021-05-14 07:47:00|12283.15|12283.15|12283.75|12283.75|12284.07|12284.07|12283.15|12283.15|0
1620978430000|2021-05-14 07:47:10|12282.95|12282.95|12282.01|12282.01|12282.95|12282.95|12282.01|12282.01|0
1620978440000|2021-05-14 07:47:20|12282.28|12282.28|12282.95|12282.95|12282.95|12282.95|12281.59|12281.59|0
1620978450000|2021-05-14 07:47:30|12283.27|12283.27|12283.97|12283.97|12283.97|12283.97|12282.63|12282.63|0
1620978460000|2021-05-14 07:47:40|12284.45|12284.45|12284.9|12284.9|12284.9|12284.9|12284.45|12284.45|0
1620978470000|2021-05-14 07:47:50|12285.27|12285.27|12286.21|12286.21|12286.21|12286.21|12285.03|12285.03|0
1620978480000|2021-05-14 07:48:00|12285.57|12285.57|12286.08|12286.08|12286.08|12286.08|12285.57|12285.57|0
1620978490000|2021-05-14 07:48:10|12286.41|12286.41|12286.09|12286.09|12286.41|12286.41|12286.09|12286.09|0
1620978510000|2021-05-14 07:48:30|12286.41|12286.41|12286.41|12286.41|12286.41|12286.41|12286.41|12286.41|0
1620978540000|2021-05-14 07:49:00|12286.72|12286.72|12286.5|12286.5|12286.72|12286.72|12286.14|12286.14|0
1620978550000|2021-05-14 07:49:10|12286.97|12286.97|12286.97|12286.97|12286.97|12286.97|12286.67|12286.67|0
1620978560000|2021-05-14 07:49:20|12286.43|12286.43|12288.39|12288.39|12288.39|12288.39|12286.43|12286.43|0
1620978570000|2021-05-14 07:49:30|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|0
1620978580000|2021-05-14 07:49:40|12289.61|12289.61|12289.75|12289.75|12289.75|12289.75|12289.61|12289.61|0
1620978590000|2021-05-14 07:49:50|12289.27|12289.27|12289.03|12289.03|12289.27|12289.27|12289.03|12289.03|0
1620978600000|2021-05-14 07:50:00|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|0
1620978630000|2021-05-14 07:50:30|12289.94|12289.94|12289.94|12289.94|12289.94|12289.94|12289.94|12289.94|0
1620978640000|2021-05-14 07:50:40|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|0
1620978650000|2021-05-14 07:50:50|12289.36|12289.36|12289.24|12289.24|12289.36|12289.36|12289.24|12289.24|0
1620978660000|2021-05-14 07:51:00|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|0
1620978670000|2021-05-14 07:51:10|12288|12288|12287.31|12287.31|12288|12288|12287.06|12287.06|0
1620978680000|2021-05-14 07:51:20|12286.88|12286.88|12286.65|12286.65|12286.88|12286.88|12286.65|12286.65|0
1620978700000|2021-05-14 07:51:40|12288.25|12288.25|12289.2|12289.2|12289.2|12289.2|12287.45|12287.45|0
1620978710000|2021-05-14 07:51:50|12289.67|12289.67|12289.67|12289.67|12289.67|12289.67|12289.67|12289.67|0
1620978720000|2021-05-14 07:52:00|12290.56|12290.56|12291.44|12291.44|12291.44|12291.44|12290.56|12290.56|0
1620978730000|2021-05-14 07:52:10|12291.93|12291.93|12291.93|12291.93|12291.93|12291.93|12291.93|12291.93|0
1620978740000|2021-05-14 07:52:20|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|0
1620978750000|2021-05-14 07:52:30|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|0
1620978780000|2021-05-14 07:53:00|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|0
1620978790000|2021-05-14 07:53:10|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|0
1620978800000|2021-05-14 07:53:20|12292.14|12292.14|12292.29|12292.29|12292.29|12292.29|12292.14|12292.14|0
1620978810000|2021-05-14 07:53:30|12291.49|12291.49|12291.49|12291.49|12291.49|12291.49|12291.49|12291.49|0
1620978820000|2021-05-14 07:53:40|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|0
1620978830000|2021-05-14 07:53:50|12290.32|12290.32|12290.49|12290.49|12290.49|12290.49|12290.32|12290.32|0
1620978840000|2021-05-14 07:54:00|12290.16|12290.16|12288.2|12288.2|12290.16|12290.16|12288.2|12288.2|0
1620978850000|2021-05-14 07:54:10|12287.98|12287.98|12289.06|12289.06|12289.06|12289.06|12287.98|12287.98|0
1620978870000|2021-05-14 07:54:30|12288.74|12288.74|12288.74|12288.74|12288.74|12288.74|12288.74|12288.74|0
1620978880000|2021-05-14 07:54:40|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|0
1620978900000|2021-05-14 07:55:00|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|0
1620978920000|2021-05-14 07:55:20|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|0
1620978930000|2021-05-14 07:55:30|12287.91|12287.91|12288.51|12288.51|12288.51|12288.51|12287.91|12287.91|0
1620978940000|2021-05-14 07:55:40|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|0
1620978950000|2021-05-14 07:55:50|12290.05|12290.05|12290.37|12290.37|12290.37|12290.37|12290.05|12290.05|0
1620978960000|2021-05-14 07:56:00|12290.81|12290.81|12291.41|12291.41|12291.78|12291.78|12290.81|12290.81|0
1620978970000|2021-05-14 07:56:10|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|12292.09|0
1620978980000|2021-05-14 07:56:20|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|0
1620978990000|2021-05-14 07:56:30|12292.93|12292.93|12296.09|12296.09|12296.09|12296.09|12292.93|12292.93|0
1620979000000|2021-05-14 07:56:40|12296.53|12296.53|12297.47|12297.47|12297.47|12297.47|12296.53|12296.53|0
1620979020000|2021-05-14 07:57:00|12297.58|12297.58|12296.66|12296.66|12297.74|12297.74|12296.66|12296.66|0
1620979040000|2021-05-14 07:57:20|12296.77|12296.77|12297.86|12297.86|12297.86|12297.86|12296.77|12296.77|0
1620979050000|2021-05-14 07:57:30|12297.93|12297.93|12298.07|12298.07|12298.07|12298.07|12297.93|12297.93|0
1620979060000|2021-05-14 07:57:40|12297.82|12297.82|12297.91|12297.91|12297.91|12297.91|12297.74|12297.74|0
1620979070000|2021-05-14 07:57:50|12298.16|12298.16|12298.16|12298.16|12298.16|12298.16|12298.16|12298.16|0
1620979080000|2021-05-14 07:58:00|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|0
1620979090000|2021-05-14 07:58:10|12300.25|12300.25|12300.76|12300.76|12301|12301|12300.03|12300.03|0
1620979100000|2021-05-14 07:58:20|12301.4|12301.4|12301.72|12301.72|12301.72|12301.72|12301.4|12301.4|0
1620979140000|2021-05-14 07:59:00|12301.64|12301.64|12301.8|12301.8|12301.8|12301.8|12301.64|12301.64|0
1620979150000|2021-05-14 07:59:10|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|0
1620979160000|2021-05-14 07:59:20|12301.72|12301.72|12301.55|12301.55|12301.72|12301.72|12301.55|12301.55|0
1620979170000|2021-05-14 07:59:30|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|0
1620979200000|2021-05-14 08:00:00|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|0
1620979210000|2021-05-14 08:00:10|12301.83|12301.83|12301.83|12301.83|12301.83|12301.83|12301.83|12301.83|0
1620979220000|2021-05-14 08:00:20|12302.17|12302.17|12302|12302|12302.33|12302.33|12302|12302|0
1620979230000|2021-05-14 08:00:30|12301.83|12301.83|12301.83|12301.83|12301.83|12301.83|12301.83|12301.83|0
1620979240000|2021-05-14 08:00:40|12302|12302|12302.44|12302.44|12302.44|12302.44|12302|12302|0
1620979250000|2021-05-14 08:00:50|12303.19|12303.19|12303.86|12303.86|12304.08|12304.08|12303.19|12303.19|0
1620979260000|2021-05-14 08:01:00|12307.07|12307.07|12307.07|12307.07|12307.07|12307.07|12307.07|12307.07|0
1620979270000|2021-05-14 08:01:10|12307.44|12307.44|12310.43|12310.43|12310.87|12310.87|12307.44|12307.44|0
1620979290000|2021-05-14 08:01:30|12310.58|12310.58|12312.98|12312.98|12312.98|12312.98|12310.58|12310.58|0
1620979300000|2021-05-14 08:01:40|12314.32|12314.32|12314.76|12314.76|12314.76|12314.76|12314.32|12314.32|0
1620979320000|2021-05-14 08:02:00|12314.93|12314.93|12315.2|12315.2|12315.37|12315.37|12314.76|12314.76|0
1620979330000|2021-05-14 08:02:10|12314.87|12314.87|12314.87|12314.87|12315.2|12315.2|12314.87|12314.87|0
1620979340000|2021-05-14 08:02:20|12315.2|12315.2|12314.87|12314.87|12315.2|12315.2|12314.87|12314.87|0
1620979350000|2021-05-14 08:02:30|12315.54|12315.54|12315.17|12315.17|12315.54|12315.54|12314.87|12314.87|0
1620979360000|2021-05-14 08:02:40|12316.1|12316.1|12316.27|12316.27|12316.27|12316.27|12316.1|12316.1|0
1620979370000|2021-05-14 08:02:50|12316.37|12316.37|12316.07|12316.07|12316.37|12316.37|12316.07|12316.07|0
1620979380000|2021-05-14 08:03:00|12315.88|12315.88|12316.11|12316.11|12316.11|12316.11|12315.88|12315.88|0
1620979390000|2021-05-14 08:03:10|12316.61|12316.61|12315.88|12315.88|12316.61|12316.61|12315.88|12315.88|0
1620979400000|2021-05-14 08:03:20|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|0
1620979410000|2021-05-14 08:03:30|12316.55|12316.55|12316.4|12316.4|12316.55|12316.55|12316.4|12316.4|0
1620979420000|2021-05-14 08:03:40|12316.9|12316.9|12316.4|12316.4|12316.9|12316.9|12316.4|12316.4|0
1620979430000|2021-05-14 08:03:50|12316.9|12316.9|12316.4|12316.4|12316.9|12316.9|12316.4|12316.4|0
1620979440000|2021-05-14 08:04:00|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|0
1620979450000|2021-05-14 08:04:10|12316.98|12316.98|12320.31|12320.31|12320.61|12320.61|12316.98|12316.98|0
1620979470000|2021-05-14 08:04:30|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|0
1620979480000|2021-05-14 08:04:40|12320.98|12320.98|12320.83|12320.83|12320.98|12320.98|12320.83|12320.83|0
1620979500000|2021-05-14 08:05:00|12321.33|12321.33|12321.33|12321.33|12321.33|12321.33|12321.33|12321.33|0
1620979510000|2021-05-14 08:05:10|12320.83|12320.83|12322.24|12322.24|12322.24|12322.24|12320.83|12320.83|0
1620979520000|2021-05-14 08:05:20|12321.8|12321.8|12322.26|12322.26|12322.4|12322.4|12321.8|12321.8|0
1620979530000|2021-05-14 08:05:30|12323.06|12323.06|12323.06|12323.06|12323.06|12323.06|12323.06|12323.06|0
1620979540000|2021-05-14 08:05:40|12322.7|12322.7|12322.24|12322.24|12322.7|12322.7|12322.24|12322.24|0
1620979560000|2021-05-14 08:06:00|12320.63|12320.63|12320.45|12320.45|12320.93|12320.93|12319.93|12319.93|0
1620979570000|2021-05-14 08:06:10|12321.18|12321.18|12320.88|12320.88|12321.18|12321.18|12320.88|12320.88|0
1620979580000|2021-05-14 08:06:20|12320.55|12320.55|12319.96|12319.96|12320.55|12320.55|12319.51|12319.51|0
1620979590000|2021-05-14 08:06:30|12319.63|12319.63|12321.32|12321.32|12321.32|12321.32|12319.63|12319.63|0
1620979600000|2021-05-14 08:06:40|12320.68|12320.68|12320.68|12320.68|12320.68|12320.68|12320.68|12320.68|0
1620979610000|2021-05-14 08:06:50|12320.09|12320.09|12319.93|12319.93|12320.09|12320.09|12319.93|12319.93|0
1620979620000|2021-05-14 08:07:00|12320.36|12320.36|12319.72|12319.72|12320.82|12320.82|12319.72|12319.72|0
1620979630000|2021-05-14 08:07:10|12320.59|12320.59|12321.03|12321.03|12321.03|12321.03|12320.59|12320.59|0
1620979640000|2021-05-14 08:07:20|12322.36|12322.36|12323.08|12323.08|12323.08|12323.08|12322.3|12322.3|0
1620979650000|2021-05-14 08:07:30|12322.44|12322.44|12322.91|12322.91|12322.91|12322.91|12322.44|12322.44|0
1620979670000|2021-05-14 08:07:50|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|0
1620979680000|2021-05-14 08:08:00|12322.22|12322.22|12321.53|12321.53|12322.22|12322.22|12321.53|12321.53|0
1620979690000|2021-05-14 08:08:10|12320.65|12320.65|12320.9|12320.9|12320.9|12320.9|12320.65|12320.65|0
1620979700000|2021-05-14 08:08:20|12321.05|12321.05|12321.55|12321.55|12321.55|12321.55|12321.05|12321.05|0
1620979710000|2021-05-14 08:08:30|12321.78|12321.78|12323.04|12323.04|12323.04|12323.04|12321.78|12321.78|0
1620979720000|2021-05-14 08:08:40|12322.87|12322.87|12322.87|12322.87|12322.87|12322.87|12322.87|12322.87|0
1620979730000|2021-05-14 08:08:50|12322.42|12322.42|12322.42|12322.42|12322.42|12322.42|12322.42|12322.42|0
1620979740000|2021-05-14 08:09:00|12321.55|12321.55|12321.55|12321.55|12321.55|12321.55|12321.55|12321.55|0
1620979750000|2021-05-14 08:09:10|12321.18|12321.18|12321.02|12321.02|12321.18|12321.18|12321.02|12321.02|0
1620979760000|2021-05-14 08:09:20|12320.71|12320.71|12320.71|12320.71|12320.71|12320.71|12320.71|12320.71|0
1620979770000|2021-05-14 08:09:30|12320.63|12320.63|12321.99|12321.99|12321.99|12321.99|12320.63|12320.63|0
1620979780000|2021-05-14 08:09:40|12321.8|12321.8|12323.07|12323.07|12323.07|12323.07|12321.8|12321.8|0
1620979790000|2021-05-14 08:09:50|12323.8|12323.8|12324.35|12324.35|12324.35|12324.35|12323.56|12323.56|0
1620979800000|2021-05-14 08:10:00|12323.85|12323.85|12323.15|12323.15|12323.85|12323.85|12323.15|12323.15|0
1620979830000|2021-05-14 08:10:30|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|0
1620979840000|2021-05-14 08:10:40|12323.11|12323.11|12323.18|12323.18|12323.18|12323.18|12323.11|12323.11|0
1620979860000|2021-05-14 08:11:00|12323.48|12323.48|12323.94|12323.94|12323.94|12323.94|12323.48|12323.48|0
1620979870000|2021-05-14 08:11:10|12323.87|12323.87|12324.6|12324.6|12324.6|12324.6|12323.87|12323.87|0
1620979890000|2021-05-14 08:11:30|12324.84|12324.84|12324.48|12324.48|12324.84|12324.84|12324.48|12324.48|0
1620979900000|2021-05-14 08:11:40|12325.11|12325.11|12324.16|12324.16|12325.11|12325.11|12324.16|12324.16|0
1620979920000|2021-05-14 08:12:00|12325.5|12325.5|12325.93|12325.93|12325.93|12325.93|12325.5|12325.5|0
1620979930000|2021-05-14 08:12:10|12326.6|12326.6|12326.6|12326.6|12326.6|12326.6|12326.6|12326.6|0
1620979940000|2021-05-14 08:12:20|12325.51|12325.51|12324.27|12324.27|12325.51|12325.51|12324.27|12324.27|0
1620979970000|2021-05-14 08:12:50|12323.8|12323.8|12323.8|12323.8|12323.8|12323.8|12323.8|12323.8|0
1620979990000|2021-05-14 08:13:10|12322.82|12322.82|12323.06|12323.06|12323.06|12323.06|12322.82|12322.82|0
1620980000000|2021-05-14 08:13:20|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|0
1620980010000|2021-05-14 08:13:30|12322.11|12322.11|12321.92|12321.92|12322.11|12322.11|12321.92|12321.92|0
1620980020000|2021-05-14 08:13:40|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|0
1620980030000|2021-05-14 08:13:50|12321.96|12321.96|12321.96|12321.96|12321.96|12321.96|12321.96|12321.96|0
1620980040000|2021-05-14 08:14:00|12321.09|12321.09|12321.09|12321.09|12321.09|12321.09|12321.09|12321.09|0
1620980050000|2021-05-14 08:14:10|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|0
1620980060000|2021-05-14 08:14:20|12320.76|12320.76|12320.05|12320.05|12320.76|12320.76|12320.05|12320.05|0
1620980070000|2021-05-14 08:14:30|12319.88|12319.88|12319.14|12319.14|12319.88|12319.88|12319.14|12319.14|0
1620980080000|2021-05-14 08:14:40|12318.9|12318.9|12319.46|12319.46|12319.46|12319.46|12318.65|12318.65|0
1620980090000|2021-05-14 08:14:50|12319.21|12319.21|12319.21|12319.21|12319.21|12319.21|12319.21|12319.21|0
1620980100000|2021-05-14 08:15:00|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|0
1620980110000|2021-05-14 08:15:10|12319.18|12319.18|12318.65|12318.65|12319.18|12319.18|12318.65|12318.65|0
1620980120000|2021-05-14 08:15:20|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|0
1620980130000|2021-05-14 08:15:30|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|0
1620980140000|2021-05-14 08:15:40|12319.47|12319.47|12319.24|12319.24|12319.47|12319.47|12319.24|12319.24|0
1620980150000|2021-05-14 08:15:50|12319.29|12319.29|12321.41|12321.41|12321.41|12321.41|12319.29|12319.29|0
1620980160000|2021-05-14 08:16:00|12321.63|12321.63|12320.91|12320.91|12321.86|12321.86|12320.91|12320.91|0
1620980170000|2021-05-14 08:16:10|12321.37|12321.37|12321.37|12321.37|12321.37|12321.37|12321.37|12321.37|0
1620980190000|2021-05-14 08:16:30|12320.91|12320.91|12320.31|12320.31|12320.91|12320.91|12320.31|12320.31|0
1620980200000|2021-05-14 08:16:40|12319.78|12319.78|12320.02|12320.02|12320.02|12320.02|12319.78|12319.78|0
1620980210000|2021-05-14 08:16:50|12319.89|12319.89|12319.89|12319.89|12319.89|12319.89|12319.89|12319.89|0
1620980220000|2021-05-14 08:17:00|12320.32|12320.32|12322.28|12322.28|12322.28|12322.28|12320.32|12320.32|0
1620980230000|2021-05-14 08:17:10|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|0
1620980240000|2021-05-14 08:17:20|12322.59|12322.59|12322.95|12322.95|12322.95|12322.95|12322.59|12322.59|0
1620980250000|2021-05-14 08:17:30|12322.59|12322.59|12322.59|12322.59|12322.59|12322.59|12322.59|12322.59|0
1620980260000|2021-05-14 08:17:40|12322.71|12322.71|12322.46|12322.46|12323.55|12323.55|12322.1|12322.1|0
1620980280000|2021-05-14 08:18:00|12324.77|12324.77|12325.08|12325.08|12325.58|12325.58|12324.77|12324.77|0
1620980290000|2021-05-14 08:18:10|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|0
1620980300000|2021-05-14 08:18:20|12326.89|12326.89|12326.89|12326.89|12326.89|12326.89|12326.89|12326.89|0
1620980320000|2021-05-14 08:18:40|12326.69|12326.69|12326.98|12326.98|12326.98|12326.98|12326.69|12326.69|0
1620980330000|2021-05-14 08:18:50|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|0
1620980340000|2021-05-14 08:19:00|12327.3|12327.3|12326.99|12326.99|12327.3|12327.3|12326.84|12326.84|0
1620980350000|2021-05-14 08:19:10|12327.1|12327.1|12326.18|12326.18|12327.1|12327.1|12326.18|12326.18|0
1620980360000|2021-05-14 08:19:20|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|0
1620980370000|2021-05-14 08:19:30|12327.31|12327.31|12327.31|12327.31|12327.31|12327.31|12327.31|12327.31|0
1620980390000|2021-05-14 08:19:50|12326.72|12326.72|12325.73|12325.73|12326.72|12326.72|12325.17|12325.17|0
1620980450000|2021-05-14 08:20:50|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|0
1620980460000|2021-05-14 08:21:00|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|12324.92|0
1620980480000|2021-05-14 08:21:20|12322.52|12322.52|12320.11|12320.11|12322.52|12322.52|12320.11|12320.11|0
1620980490000|2021-05-14 08:21:30|12319.79|12319.79|12318.3|12318.3|12319.79|12319.79|12318.3|12318.3|0
1620980510000|2021-05-14 08:21:50|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|0
1620980520000|2021-05-14 08:22:00|12318.43|12318.43|12318.72|12318.72|12318.72|12318.72|12318.43|12318.43|0
1620980530000|2021-05-14 08:22:10|12319.16|12319.16|12320.11|12320.11|12320.11|12320.11|12319.16|12319.16|0
1620980540000|2021-05-14 08:22:20|12320.56|12320.56|12320.31|12320.31|12320.75|12320.75|12320.31|12320.31|0
1620980550000|2021-05-14 08:22:30|12318.7|12318.7|12318.84|12318.84|12319.5|12319.5|12318.7|12318.7|0
1620980560000|2021-05-14 08:22:40|12318.4|12318.4|12318.1|12318.1|12318.4|12318.4|12318.1|12318.1|0
1620980570000|2021-05-14 08:22:50|12317.77|12317.77|12317.77|12317.77|12317.77|12317.77|12317.77|12317.77|0
1620980590000|2021-05-14 08:23:10|12317.37|12317.37|12317.63|12317.63|12317.63|12317.63|12317.34|12317.34|0
1620980600000|2021-05-14 08:23:20|12317.34|12317.34|12317.19|12317.19|12317.34|12317.34|12317.19|12317.19|0
1620980620000|2021-05-14 08:23:40|12317.52|12317.52|12316.69|12316.69|12317.52|12317.52|12316.69|12316.69|0
1620980630000|2021-05-14 08:23:50|12317.19|12317.19|12317.05|12317.05|12317.69|12317.69|12317.05|12317.05|0
1620980650000|2021-05-14 08:24:10|12316.92|12316.92|12317.19|12317.19|12317.19|12317.19|12316.72|12316.72|0
1620980670000|2021-05-14 08:24:30|12317.44|12317.44|12318.07|12318.07|12318.07|12318.07|12317.44|12317.44|0
1620980680000|2021-05-14 08:24:40|12317.57|12317.57|12317.57|12317.57|12317.57|12317.57|12317.57|12317.57|0
1620980700000|2021-05-14 08:25:00|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|0
1620980710000|2021-05-14 08:25:10|12317.46|12317.46|12316.96|12316.96|12317.46|12317.46|12316.96|12316.96|0
1620980720000|2021-05-14 08:25:20|12317.4|12317.4|12319.15|12319.15|12319.15|12319.15|12317.4|12317.4|0
1620980730000|2021-05-14 08:25:30|12319.21|12319.21|12319.28|12319.28|12319.28|12319.28|12319.21|12319.21|0
1620980740000|2021-05-14 08:25:40|12319.21|12319.21|12319.07|12319.07|12319.21|12319.21|12319.07|12319.07|0
1620980770000|2021-05-14 08:26:10|12319.21|12319.21|12317.94|12317.94|12319.21|12319.21|12317.94|12317.94|0
1620980780000|2021-05-14 08:26:20|12318.38|12318.38|12318.38|12318.38|12318.38|12318.38|12318.38|12318.38|0
1620980790000|2021-05-14 08:26:30|12318.74|12318.74|12318.74|12318.74|12318.74|12318.74|12318.74|12318.74|0
1620980810000|2021-05-14 08:26:50|12318.42|12318.42|12318.87|12318.87|12318.87|12318.87|12318.42|12318.42|0
1620980820000|2021-05-14 08:27:00|12319.31|12319.31|12320.39|12320.39|12320.39|12320.39|12319.31|12319.31|0
1620980830000|2021-05-14 08:27:10|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|0
1620980840000|2021-05-14 08:27:20|12320.1|12320.1|12318.33|12318.33|12320.1|12320.1|12318.33|12318.33|0
1620980860000|2021-05-14 08:27:40|12318.48|12318.48|12318.32|12318.32|12318.48|12318.48|12318.32|12318.32|0
1620980870000|2021-05-14 08:27:50|12318.77|12318.77|12318.31|12318.31|12318.77|12318.77|12318.31|12318.31|0
1620980890000|2021-05-14 08:28:10|12319.18|12319.18|12319.69|12319.69|12320.01|12320.01|12319.18|12319.18|0
1620980920000|2021-05-14 08:28:40|12319.46|12319.46|12320.36|12320.36|12320.36|12320.36|12319.46|12319.46|0
1620980930000|2021-05-14 08:28:50|12320.13|12320.13|12320.8|12320.8|12320.8|12320.8|12320.13|12320.13|0
1620980940000|2021-05-14 08:29:00|12321.23|12321.23|12321.69|12321.69|12321.69|12321.69|12321.23|12321.23|0
1620980950000|2021-05-14 08:29:10|12321.76|12321.76|12322.09|12322.09|12322.45|12322.45|12321.76|12321.76|0
1620980960000|2021-05-14 08:29:20|12321.73|12321.73|12322.46|12322.46|12322.46|12322.46|12321.73|12321.73|0
1620980970000|2021-05-14 08:29:30|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|0
1620980980000|2021-05-14 08:29:40|12322.93|12322.93|12322.93|12322.93|12322.93|12322.93|12322.93|12322.93|0
1620980990000|2021-05-14 08:29:50|12322.47|12322.47|12322.62|12322.62|12322.62|12322.62|12322.47|12322.47|0
1620981000000|2021-05-14 08:30:00|12322.89|12322.89|12324.39|12324.39|12324.72|12324.72|12322.89|12322.89|0
1620981010000|2021-05-14 08:30:10|12325.22|12325.22|12324.59|12324.59|12325.22|12325.22|12324.59|12324.59|0
1620981020000|2021-05-14 08:30:20|12324.39|12324.39|12324.39|12324.39|12324.39|12324.39|12324.39|12324.39|0
1620981030000|2021-05-14 08:30:30|12324.54|12324.54|12324.99|12324.99|12324.99|12324.99|12324.54|12324.54|0
1620981040000|2021-05-14 08:30:40|12324.76|12324.76|12325.92|12325.92|12325.92|12325.92|12324.76|12324.76|0
1620981070000|2021-05-14 08:31:10|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|12326.87|0
1620981080000|2021-05-14 08:31:20|12326.58|12326.58|12326.28|12326.28|12326.58|12326.58|12326.28|12326.28|0
1620981090000|2021-05-14 08:31:30|12326.13|12326.13|12326.13|12326.13|12326.13|12326.13|12326.13|12326.13|0
1620981100000|2021-05-14 08:31:40|12326.39|12326.39|12326.3|12326.3|12326.39|12326.39|12326.3|12326.3|0
1620981120000|2021-05-14 08:32:00|12326.63|12326.63|12327.18|12327.18|12327.18|12327.18|12326.63|12326.63|0
1620981130000|2021-05-14 08:32:10|12328.06|12328.06|12328.86|12328.86|12328.86|12328.86|12328.06|12328.06|0
1620981140000|2021-05-14 08:32:20|12329.05|12329.05|12329.76|12329.76|12329.76|12329.76|12329.05|12329.05|0
1620981150000|2021-05-14 08:32:30|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|0
1620981170000|2021-05-14 08:32:50|12330.41|12330.41|12330.91|12330.91|12330.91|12330.91|12329.98|12329.98|0
1620981180000|2021-05-14 08:33:00|12331.5|12331.5|12331.57|12331.57|12331.65|12331.65|12331.5|12331.5|0
1620981190000|2021-05-14 08:33:10|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|0
1620981210000|2021-05-14 08:33:30|12331.5|12331.5|12329.89|12329.89|12331.5|12331.5|12329.89|12329.89|0
1620981220000|2021-05-14 08:33:40|12329.45|12329.45|12329.07|12329.07|12329.45|12329.45|12329.07|12329.07|0
1620981230000|2021-05-14 08:33:50|12328.63|12328.63|12328.66|12328.66|12329.07|12329.07|12328.51|12328.51|0
1620981240000|2021-05-14 08:34:00|12328.3|12328.3|12328.3|12328.3|12328.3|12328.3|12328.3|12328.3|0
1620981250000|2021-05-14 08:34:10|12328.5|12328.5|12328.35|12328.35|12328.5|12328.5|12328.35|12328.35|0
1620981280000|2021-05-14 08:34:40|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|0
1620981290000|2021-05-14 08:34:50|12328.93|12328.93|12328.79|12328.79|12328.93|12328.93|12328.79|12328.79|0
1620981300000|2021-05-14 08:35:00|12329.15|12329.15|12329|12329|12329.15|12329.15|12329|12329|0
1620981310000|2021-05-14 08:35:10|12330.33|12330.33|12330.63|12330.63|12330.63|12330.63|12330.33|12330.33|0
1620981330000|2021-05-14 08:35:30|12330.3|12330.3|12330.3|12330.3|12330.3|12330.3|12330.3|12330.3|0
1620981340000|2021-05-14 08:35:40|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|0
1620981360000|2021-05-14 08:36:00|12330.75|12330.75|12331.55|12331.55|12331.55|12331.55|12330.75|12330.75|0
1620981370000|2021-05-14 08:36:10|12331.99|12331.99|12331.25|12331.25|12331.99|12331.99|12331.25|12331.25|0
1620981380000|2021-05-14 08:36:20|12330.81|12330.81|12331.7|12331.7|12331.7|12331.7|12330.81|12330.81|0
1620981390000|2021-05-14 08:36:30|12331.61|12331.61|12331.61|12331.61|12331.61|12331.61|12331.61|12331.61|0
1620981400000|2021-05-14 08:36:40|12332.05|12332.05|12331.89|12331.89|12332.05|12332.05|12331.53|12331.53|0
1620981420000|2021-05-14 08:37:00|12332.33|12332.33|12332.2|12332.2|12332.33|12332.33|12331.88|12331.88|0
1620981430000|2021-05-14 08:37:10|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|0
1620981440000|2021-05-14 08:37:20|12331.74|12331.74|12331.28|12331.28|12331.74|12331.74|12331.28|12331.28|0
1620981450000|2021-05-14 08:37:30|12331.43|12331.43|12331.43|12331.43|12331.43|12331.43|12331.43|12331.43|0
1620981460000|2021-05-14 08:37:40|12330.54|12330.54|12330.1|12330.1|12330.54|12330.54|12330.1|12330.1|0
1620981470000|2021-05-14 08:37:50|12329.72|12329.72|12329.6|12329.6|12329.83|12329.83|12329.6|12329.6|0
1620981480000|2021-05-14 08:38:00|12329.87|12329.87|12330.38|12330.38|12330.38|12330.38|12329.87|12329.87|0
1620981490000|2021-05-14 08:38:10|12329.49|12329.49|12329.17|12329.17|12329.49|12329.49|12329.17|12329.17|0
1620981500000|2021-05-14 08:38:20|12329.33|12329.33|12329.33|12329.33|12329.33|12329.33|12329.33|12329.33|0
1620981510000|2021-05-14 08:38:30|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|0
1620981520000|2021-05-14 08:38:40|12329.93|12329.93|12329.46|12329.46|12330.08|12330.08|12328.55|12328.55|0
1620981530000|2021-05-14 08:38:50|12329.93|12329.93|12329.11|12329.11|12329.93|12329.93|12329.11|12329.11|0
1620981540000|2021-05-14 08:39:00|12329.47|12329.47|12329.07|12329.07|12329.47|12329.47|12329.07|12329.07|0
1620981550000|2021-05-14 08:39:10|12328.6|12328.6|12330.32|12330.32|12330.32|12330.32|12328.6|12328.6|0
1620981560000|2021-05-14 08:39:20|12329.6|12329.6|12330.77|12330.77|12330.82|12330.82|12329.6|12329.6|0
1620981570000|2021-05-14 08:39:30|12330.4|12330.4|12330.77|12330.77|12330.77|12330.77|12330.4|12330.4|0
1620981580000|2021-05-14 08:39:40|12330.31|12330.31|12330.32|12330.32|12330.32|12330.32|12329.88|12329.88|0
1620981590000|2021-05-14 08:39:50|12330.26|12330.26|12329.53|12329.53|12330.26|12330.26|12329.53|12329.53|0
1620981600000|2021-05-14 08:40:00|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|0
1620981610000|2021-05-14 08:40:10|12328.66|12328.66|12327.84|12327.84|12328.66|12328.66|12327.84|12327.84|0
1620981620000|2021-05-14 08:40:20|12327.04|12327.04|12327.27|12327.27|12327.27|12327.27|12326.66|12326.66|0
1620981630000|2021-05-14 08:40:30|12327.13|12327.13|12327.13|12327.13|12327.13|12327.13|12327.13|12327.13|0
1620981640000|2021-05-14 08:40:40|12326.67|12326.67|12327.91|12327.91|12327.91|12327.91|12326.67|12326.67|0
1620981650000|2021-05-14 08:40:50|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|0
1620981670000|2021-05-14 08:41:10|12327.15|12327.15|12323.93|12323.93|12327.15|12327.15|12323.93|12323.93|0
1620981690000|2021-05-14 08:41:30|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|0
1620981710000|2021-05-14 08:41:50|12323.17|12323.17|12324.77|12324.77|12324.77|12324.77|12323.17|12323.17|0
1620981720000|2021-05-14 08:42:00|12324.91|12324.91|12325.06|12325.06|12325.36|12325.36|12324.91|12324.91|0
1620981730000|2021-05-14 08:42:10|12325.51|12325.51|12325.95|12325.95|12325.95|12325.95|12325.51|12325.51|0
1620981750000|2021-05-14 08:42:30|12327.92|12327.92|12327.92|12327.92|12327.92|12327.92|12327.92|12327.92|0
1620981770000|2021-05-14 08:42:50|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|0
1620981780000|2021-05-14 08:43:00|12327.67|12327.67|12327.79|12327.79|12327.79|12327.79|12327.67|12327.67|0
1620981790000|2021-05-14 08:43:10|12326.83|12326.83|12326.19|12326.19|12326.83|12326.83|12326.19|12326.19|0
1620981800000|2021-05-14 08:43:20|12326.34|12326.34|12324.02|12324.02|12326.43|12326.43|12324.02|12324.02|0
1620981810000|2021-05-14 08:43:30|12323.08|12323.08|12322.36|12322.36|12323.08|12323.08|12322.36|12322.36|0
1620981820000|2021-05-14 08:43:40|12321.87|12321.87|12321.53|12321.53|12321.87|12321.87|12321.53|12321.53|0
1620981830000|2021-05-14 08:43:50|12321.06|12321.06|12321.23|12321.23|12321.86|12321.86|12320.26|12320.26|0
1620981840000|2021-05-14 08:44:00|12321.75|12321.75|12321.81|12321.81|12321.87|12321.87|12321.24|12321.24|0
1620981850000|2021-05-14 08:44:10|12322.11|12322.11|12321.75|12321.75|12322.11|12322.11|12321.75|12321.75|0
1620981870000|2021-05-14 08:44:30|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|0
1620981900000|2021-05-14 08:45:00|12325.57|12325.57|12325.57|12325.57|12325.57|12325.57|12325.57|12325.57|0
1620981910000|2021-05-14 08:45:10|12325.4|12325.4|12324.69|12324.69|12325.4|12325.4|12324.57|12324.57|0
1620981920000|2021-05-14 08:45:20|12324.59|12324.59|12324.59|12324.59|12324.59|12324.59|12324.59|12324.59|0
1620981930000|2021-05-14 08:45:30|12324.66|12324.66|12325.25|12325.25|12325.25|12325.25|12324.66|12324.66|0
1620981940000|2021-05-14 08:45:40|12325.71|12325.71|12325.71|12325.71|12325.71|12325.71|12325.71|12325.71|0
1620981960000|2021-05-14 08:46:00|12326|12326|12323.94|12323.94|12326|12326|12323.48|12323.48|0
1620981980000|2021-05-14 08:46:20|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1620982010000|2021-05-14 08:46:50|12322.63|12322.63|12321.47|12321.47|12322.63|12322.63|12321.23|12321.23|0
1620982020000|2021-05-14 08:47:00|12321.91|12321.91|12321.72|12321.72|12322.18|12322.18|12321.72|12321.72|0
1620982030000|2021-05-14 08:47:10|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|0
1620982040000|2021-05-14 08:47:20|12321.14|12321.14|12320.95|12320.95|12321.14|12321.14|12320.95|12320.95|0
1620982050000|2021-05-14 08:47:30|12321.58|12321.58|12321.58|12321.58|12321.58|12321.58|12321.58|12321.58|0
1620982080000|2021-05-14 08:48:00|12322.52|12322.52|12323.86|12323.86|12323.86|12323.86|12322.52|12322.52|0
1620982090000|2021-05-14 08:48:10|12323.5|12323.5|12324.27|12324.27|12324.27|12324.27|12323.5|12323.5|0
1620982100000|2021-05-14 08:48:20|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|0
1620982110000|2021-05-14 08:48:30|12325.43|12325.43|12325.1|12325.1|12325.43|12325.43|12325.1|12325.1|0
1620982120000|2021-05-14 08:48:40|12325.34|12325.34|12325.41|12325.41|12325.41|12325.41|12325.01|12325.01|0
1620982130000|2021-05-14 08:48:50|12325.04|12325.04|12325.41|12325.41|12325.41|12325.41|12325.04|12325.04|0
1620982140000|2021-05-14 08:49:00|12325.53|12325.53|12325.81|12325.81|12326.17|12326.17|12325.53|12325.53|0
1620982180000|2021-05-14 08:49:40|12325.45|12325.45|12325.73|12325.73|12325.73|12325.73|12325.26|12325.26|0
1620982190000|2021-05-14 08:49:50|12326.06|12326.06|12324.47|12324.47|12326.5|12326.5|12324.47|12324.47|0
1620982200000|2021-05-14 08:50:00|12324.32|12324.32|12323.7|12323.7|12325.01|12325.01|12323.7|12323.7|0
1620982220000|2021-05-14 08:50:20|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|0
1620982240000|2021-05-14 08:50:40|12322.78|12322.78|12322.78|12322.78|12322.78|12322.78|12322.78|12322.78|0
1620982260000|2021-05-14 08:51:00|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|0
1620982270000|2021-05-14 08:51:10|12322.68|12322.68|12322.04|12322.04|12322.68|12322.68|12322.04|12322.04|0
1620982300000|2021-05-14 08:51:40|12322.21|12322.21|12322.85|12322.85|12322.85|12322.85|12322.12|12322.12|0
1620982320000|2021-05-14 08:52:00|12323.04|12323.04|12324.81|12324.81|12324.81|12324.81|12323.04|12323.04|0
1620982330000|2021-05-14 08:52:10|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|0
1620982340000|2021-05-14 08:52:20|12325.46|12325.46|12323.97|12323.97|12325.46|12325.46|12323.97|12323.97|0
1620982350000|2021-05-14 08:52:30|12323.73|12323.73|12323.41|12323.41|12323.73|12323.73|12323.41|12323.41|0
1620982360000|2021-05-14 08:52:40|12323.25|12323.25|12322.88|12322.88|12323.25|12323.25|12322.81|12322.81|0
1620982370000|2021-05-14 08:52:50|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|0
1620982380000|2021-05-14 08:53:00|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|0
1620982400000|2021-05-14 08:53:20|12322.95|12322.95|12322.48|12322.48|12322.95|12322.95|12322.48|12322.48|0
1620982420000|2021-05-14 08:53:40|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|0
1620982430000|2021-05-14 08:53:50|12322.22|12322.22|12322.44|12322.44|12322.69|12322.69|12322.22|12322.22|0
1620982440000|2021-05-14 08:54:00|12322.2|12322.2|12321.29|12321.29|12323.01|12323.01|12320.6|12320.6|0
1620982450000|2021-05-14 08:54:10|12321.41|12321.41|12320.39|12320.39|12321.53|12321.53|12320.39|12320.39|0
1620982460000|2021-05-14 08:54:20|12320.51|12320.51|12320.31|12320.31|12320.63|12320.63|12320.19|12320.19|0
1620982470000|2021-05-14 08:54:30|12319.86|12319.86|12317.41|12317.41|12319.98|12319.98|12317.29|12317.29|0
1620982480000|2021-05-14 08:54:40|12317.04|12317.04|12317.24|12317.24|12317.24|12317.24|12317.04|12317.04|0
1620982500000|2021-05-14 08:55:00|12317.68|12317.68|12317.3|12317.3|12317.68|12317.68|12317.3|12317.3|0
1620982510000|2021-05-14 08:55:10|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|0
1620982520000|2021-05-14 08:55:20|12316.54|12316.54|12315.75|12315.75|12316.54|12316.54|12315.75|12315.75|0
1620982550000|2021-05-14 08:55:50|12315.91|12315.91|12315.91|12315.91|12315.91|12315.91|12315.91|12315.91|0
1620982560000|2021-05-14 08:56:00|12316.24|12316.24|12317.2|12317.2|12317.2|12317.2|12316.24|12316.24|0
1620982570000|2021-05-14 08:56:10|12317.67|12317.67|12314.59|12314.59|12317.83|12317.83|12314.59|12314.59|0
1620982590000|2021-05-14 08:56:30|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|0
1620982600000|2021-05-14 08:56:40|12316.18|12316.18|12315.82|12315.82|12316.18|12316.18|12315.82|12315.82|0
1620982610000|2021-05-14 08:56:50|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|0
1620982620000|2021-05-14 08:57:00|12316.35|12316.35|12316.5|12316.5|12316.5|12316.5|12316.35|12316.35|0
1620982630000|2021-05-14 08:57:10|12315.54|12315.54|12313.39|12313.39|12315.54|12315.54|12313.39|12313.39|0
1620982650000|2021-05-14 08:57:30|12311.79|12311.79|12311.79|12311.79|12311.79|12311.79|12311.79|12311.79|0
1620982670000|2021-05-14 08:57:50|12311.32|12311.32|12311.01|12311.01|12311.32|12311.32|12311.01|12311.01|0
1620982680000|2021-05-14 08:58:00|12310.72|12310.72|12309.89|12309.89|12310.95|12310.95|12309.89|12309.89|0
1620982690000|2021-05-14 08:58:10|12309.45|12309.45|12309.12|12309.12|12309.45|12309.45|12309.12|12309.12|0
1620982700000|2021-05-14 08:58:20|12308.31|12308.31|12307.57|12307.57|12308.31|12308.31|12307.57|12307.57|0
1620982720000|2021-05-14 08:58:40|12307.35|12307.35|12304.5|12304.5|12307.35|12307.35|12304.5|12304.5|0
1620982730000|2021-05-14 08:58:50|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|0
1620982740000|2021-05-14 08:59:00|12303.81|12303.81|12303.37|12303.37|12303.81|12303.81|12303.37|12303.37|0
1620982750000|2021-05-14 08:59:10|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|0
1620982760000|2021-05-14 08:59:20|12303.1|12303.1|12302.81|12302.81|12303.1|12303.1|12302.35|12302.35|0
1620982770000|2021-05-14 08:59:30|12302.92|12302.92|12301.83|12301.83|12302.92|12302.92|12301.83|12301.83|0
1620982780000|2021-05-14 08:59:40|12301.56|12301.56|12301.56|12301.56|12301.56|12301.56|12301.56|12301.56|0
1620982790000|2021-05-14 08:59:50|12302|12302|12302|12302|12302|12302|12302|12302|0
1620982800000|2021-05-14 09:00:00|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|0
1620982810000|2021-05-14 09:00:10|12302.63|12302.63|12302.87|12302.87|12302.87|12302.87|12302.46|12302.46|0
1620982830000|2021-05-14 09:00:30|12302.55|12302.55|12303.43|12303.43|12303.43|12303.43|12302.55|12302.55|0
1620982840000|2021-05-14 09:00:40|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|0
1620982850000|2021-05-14 09:00:50|12302.62|12302.62|12302.62|12302.62|12302.62|12302.62|12302.62|12302.62|0
1620982860000|2021-05-14 09:01:00|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|0
1620982870000|2021-05-14 09:01:10|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|0
1620982890000|2021-05-14 09:01:30|12304.49|12304.49|12304.94|12304.94|12304.94|12304.94|12304.49|12304.49|0
1620982900000|2021-05-14 09:01:40|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|0
1620982920000|2021-05-14 09:02:00|12308.06|12308.06|12308.21|12308.21|12308.21|12308.21|12308.06|12308.06|0
1620982930000|2021-05-14 09:02:10|12308.59|12308.59|12308.76|12308.76|12308.84|12308.84|12308.59|12308.59|0
1620982940000|2021-05-14 09:02:20|12308.09|12308.09|12308.09|12308.09|12308.09|12308.09|12308.09|12308.09|0
1620982950000|2021-05-14 09:02:30|12307.52|12307.52|12308.09|12308.09|12308.09|12308.09|12307.52|12307.52|0
1620982960000|2021-05-14 09:02:40|12309.58|12309.58|12310.43|12310.43|12310.43|12310.43|12309.58|12309.58|0
1620982970000|2021-05-14 09:02:50|12310.53|12310.53|12311.48|12311.48|12311.48|12311.48|12310.53|12310.53|0
1620982980000|2021-05-14 09:03:00|12311.84|12311.84|12312.2|12312.2|12312.2|12312.2|12311.84|12311.84|0
1620982990000|2021-05-14 09:03:10|12311.87|12311.87|12311.87|12311.87|12311.87|12311.87|12311.87|12311.87|0
1620983000000|2021-05-14 09:03:20|12312.01|12312.01|12312.01|12312.01|12312.01|12312.01|12312.01|12312.01|0
1620983030000|2021-05-14 09:03:50|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|0
1620983040000|2021-05-14 09:04:00|12311.85|12311.85|12312.21|12312.21|12312.21|12312.21|12311.85|12311.85|0
1620983050000|2021-05-14 09:04:10|12312.45|12312.45|12312.81|12312.81|12312.81|12312.81|12312.45|12312.45|0
1620983060000|2021-05-14 09:04:20|12313.6|12313.6|12313.6|12313.6|12313.6|12313.6|12313.6|12313.6|0
1620983070000|2021-05-14 09:04:30|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|0
1620983080000|2021-05-14 09:04:40|12313.36|12313.36|12313.56|12313.56|12313.56|12313.56|12313.36|12313.36|0
1620983090000|2021-05-14 09:04:50|12313.58|12313.58|12313.39|12313.39|12313.58|12313.58|12313.39|12313.39|0
1620983100000|2021-05-14 09:05:00|12313.06|12313.06|12313.06|12313.06|12313.06|12313.06|12313.06|12313.06|0
1620983110000|2021-05-14 09:05:10|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|0
1620983130000|2021-05-14 09:05:30|12313.44|12313.44|12314.39|12314.39|12314.39|12314.39|12313.44|12313.44|0
1620983160000|2021-05-14 09:06:00|12315.23|12315.23|12315.44|12315.44|12315.44|12315.44|12314.61|12314.61|0
1620983170000|2021-05-14 09:06:10|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1620983180000|2021-05-14 09:06:20|12315.15|12315.15|12315.24|12315.24|12315.75|12315.75|12314.79|12314.79|0
1620983200000|2021-05-14 09:06:40|12315.58|12315.58|12315.58|12315.58|12315.58|12315.58|12315.58|12315.58|0
1620983220000|2021-05-14 09:07:00|12315.83|12315.83|12315.92|12315.92|12315.92|12315.92|12315.83|12315.83|0
1620983230000|2021-05-14 09:07:10|12316.32|12316.32|12316.46|12316.46|12316.61|12316.61|12316.32|12316.32|0
1620983240000|2021-05-14 09:07:20|12316.2|12316.2|12316.2|12316.2|12316.2|12316.2|12316.2|12316.2|0
1620983250000|2021-05-14 09:07:30|12316.64|12316.64|12316.64|12316.64|12316.64|12316.64|12316.64|12316.64|0
1620983260000|2021-05-14 09:07:40|12316.5|12316.5|12316.14|12316.14|12316.5|12316.5|12315.97|12315.97|0
1620983280000|2021-05-14 09:08:00|12316.58|12316.58|12317.25|12317.25|12317.4|12317.4|12316.58|12316.58|0
1620983290000|2021-05-14 09:08:10|12317.7|12317.7|12317.7|12317.7|12317.7|12317.7|12317.7|12317.7|0
1620983300000|2021-05-14 09:08:20|12318.06|12318.06|12318.06|12318.06|12318.06|12318.06|12318.06|12318.06|0
1620983320000|2021-05-14 09:08:40|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|0
1620983330000|2021-05-14 09:08:50|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|0
1620983340000|2021-05-14 09:09:00|12317.93|12317.93|12317.57|12317.57|12317.93|12317.93|12317.57|12317.57|0
1620983350000|2021-05-14 09:09:10|12317.42|12317.42|12317.97|12317.97|12317.97|12317.97|12317.42|12317.42|0
1620983380000|2021-05-14 09:09:40|12317.03|12317.03|12316.88|12316.88|12317.03|12317.03|12316.88|12316.88|0
1620983400000|2021-05-14 09:10:00|12317.76|12317.76|12319.01|12319.01|12319.01|12319.01|12317.76|12317.76|0
1620983420000|2021-05-14 09:10:20|12319.45|12319.45|12319.45|12319.45|12319.45|12319.45|12319.45|12319.45|0
1620983430000|2021-05-14 09:10:30|12319.31|12319.31|12319.74|12319.74|12319.74|12319.74|12319.31|12319.31|0
1620983440000|2021-05-14 09:10:40|12320.66|12320.66|12320.31|12320.31|12320.66|12320.66|12320.22|12320.22|0
1620983460000|2021-05-14 09:11:00|12319.51|12319.51|12321.12|12321.12|12321.12|12321.12|12319.51|12319.51|0
1620983470000|2021-05-14 09:11:10|12321.2|12321.2|12320.68|12320.68|12321.2|12321.2|12320.68|12320.68|0
1620983480000|2021-05-14 09:11:20|12320.23|12320.23|12320.57|12320.57|12320.57|12320.57|12320.11|12320.11|0
1620983490000|2021-05-14 09:11:30|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|0
1620983510000|2021-05-14 09:11:50|12320.45|12320.45|12321.01|12321.01|12321.01|12321.01|12320.45|12320.45|0
1620983570000|2021-05-14 09:12:50|12321.35|12321.35|12321.52|12321.52|12321.52|12321.52|12321.16|12321.16|0
1620983580000|2021-05-14 09:13:00|12320.27|12320.27|12319.83|12319.83|12320.27|12320.27|12319.83|12319.83|0
1620983590000|2021-05-14 09:13:10|12320.02|12320.02|12319.3|12319.3|12320.02|12320.02|12319.3|12319.3|0
1620983600000|2021-05-14 09:13:20|12317.69|12317.69|12317.69|12317.69|12317.69|12317.69|12317.69|12317.69|0
1620983620000|2021-05-14 09:13:40|12317.5|12317.5|12317.06|12317.06|12317.5|12317.5|12317.06|12317.06|0
1620983640000|2021-05-14 09:14:00|12317.25|12317.25|12317.99|12317.99|12318.13|12318.13|12317.25|12317.25|0
1620983650000|2021-05-14 09:14:10|12318.13|12318.13|12318.26|12318.26|12318.26|12318.26|12318.13|12318.13|0
1620983680000|2021-05-14 09:14:40|12317.45|12317.45|12317.45|12317.45|12317.45|12317.45|12317.45|12317.45|0
1620983690000|2021-05-14 09:14:50|12317.26|12317.26|12316.46|12316.46|12317.26|12317.26|12316.46|12316.46|0
1620983700000|2021-05-14 09:15:00|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|0
1620983710000|2021-05-14 09:15:10|12315.93|12315.93|12314.72|12314.72|12315.93|12315.93|12314.72|12314.72|0
1620983720000|2021-05-14 09:15:20|12314.89|12314.89|12314.76|12314.76|12314.89|12314.89|12314.53|12314.53|0
1620983760000|2021-05-14 09:16:00|12314.67|12314.67|12315.46|12315.46|12315.46|12315.46|12314.53|12314.53|0
1620983770000|2021-05-14 09:16:10|12315.23|12315.23|12315.23|12315.23|12315.23|12315.23|12315.23|12315.23|0
1620983780000|2021-05-14 09:16:20|12315.56|12315.56|12315.2|12315.2|12315.56|12315.56|12315.2|12315.2|0
1620983790000|2021-05-14 09:16:30|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|0
1620983810000|2021-05-14 09:16:50|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|0
1620983820000|2021-05-14 09:17:00|12317.73|12317.73|12322.13|12322.13|12322.13|12322.13|12317.73|12317.73|0
1620983830000|2021-05-14 09:17:10|12322.32|12322.32|12323.71|12323.71|12323.71|12323.71|12322.32|12322.32|0
1620983840000|2021-05-14 09:17:20|12323.85|12323.85|12324.27|12324.27|12324.27|12324.27|12323.85|12323.85|0
1620983850000|2021-05-14 09:17:30|12324.43|12324.43|12323.6|12323.6|12324.43|12324.43|12323.6|12323.6|0
1620983860000|2021-05-14 09:17:40|12324.9|12324.9|12325.17|12325.17|12325.17|12325.17|12324.9|12324.9|0
1620983870000|2021-05-14 09:17:50|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|0
1620983880000|2021-05-14 09:18:00|12325|12325|12325.58|12325.58|12325.72|12325.72|12325|12325|0
1620983900000|2021-05-14 09:18:20|12325.16|12325.16|12324.42|12324.42|12325.16|12325.16|12324.42|12324.42|0
1620983910000|2021-05-14 09:18:30|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|12324.32|0
1620983920000|2021-05-14 09:18:40|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|0
1620983930000|2021-05-14 09:18:50|12324.61|12324.61|12324.54|12324.54|12324.97|12324.97|12324.54|12324.54|0
1620983940000|2021-05-14 09:19:00|12323.9|12323.9|12323.45|12323.45|12323.9|12323.9|12323.26|12323.26|0
1620983950000|2021-05-14 09:19:10|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|0
1620983960000|2021-05-14 09:19:20|12323.4|12323.4|12323.29|12323.29|12323.6|12323.6|12323.29|12323.29|0
1620983980000|2021-05-14 09:19:40|12322.99|12322.99|12322.99|12322.99|12322.99|12322.99|12322.99|12322.99|0
1620984000000|2021-05-14 09:20:00|12323.08|12323.08|12323.02|12323.02|12323.17|12323.17|12323.02|12323.02|0
1620984010000|2021-05-14 09:20:10|12322.83|12322.83|12320.96|12320.96|12322.83|12322.83|12320.96|12320.96|0
1620984050000|2021-05-14 09:20:50|12320.77|12320.77|12318.36|12318.36|12320.77|12320.77|12318.36|12318.36|0
1620984060000|2021-05-14 09:21:00|12319.16|12319.16|12319.16|12319.16|12319.16|12319.16|12319.16|12319.16|0
1620984080000|2021-05-14 09:21:20|12319.01|12319.01|12319.01|12319.01|12319.01|12319.01|12319.01|12319.01|0
1620984090000|2021-05-14 09:21:30|12318.86|12318.86|12318.86|12318.86|12318.86|12318.86|12318.86|12318.86|0
1620984120000|2021-05-14 09:22:00|12317.25|12317.25|12316.61|12316.61|12317.25|12317.25|12316.61|12316.61|0
1620984160000|2021-05-14 09:22:40|12316.44|12316.44|12316.67|12316.67|12316.67|12316.67|12316.36|12316.36|0
1620984170000|2021-05-14 09:22:50|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|0
1620984180000|2021-05-14 09:23:00|12317.39|12317.39|12318.12|12318.12|12318.12|12318.12|12317.39|12317.39|0
1620984200000|2021-05-14 09:23:20|12317.67|12317.67|12317.87|12317.87|12317.87|12317.87|12317.67|12317.67|0
1620984220000|2021-05-14 09:23:40|12318.03|12318.03|12318.48|12318.48|12318.48|12318.48|12318.03|12318.03|0
1620984230000|2021-05-14 09:23:50|12319.79|12319.79|12319.79|12319.79|12319.79|12319.79|12319.79|12319.79|0
1620984250000|2021-05-14 09:24:10|12320.43|12320.43|12320.43|12320.43|12320.43|12320.43|12320.43|12320.43|0
1620984260000|2021-05-14 09:24:20|12320.63|12320.63|12320.63|12320.63|12320.63|12320.63|12320.63|12320.63|0
1620984280000|2021-05-14 09:24:40|12320.71|12320.71|12320.71|12320.71|12320.71|12320.71|12320.71|12320.71|0
1620984290000|2021-05-14 09:24:50|12319.63|12319.63|12319.63|12319.63|12319.63|12319.63|12319.63|12319.63|0
1620984300000|2021-05-14 09:25:00|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|0
1620984310000|2021-05-14 09:25:10|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|0
1620984330000|2021-05-14 09:25:30|12319.14|12319.14|12319.14|12319.14|12319.14|12319.14|12319.14|12319.14|0
1620984350000|2021-05-14 09:25:50|12319.86|12319.86|12319.86|12319.86|12319.86|12319.86|12319.86|12319.86|0
1620984360000|2021-05-14 09:26:00|12319.06|12319.06|12319.02|12319.02|12319.14|12319.14|12319.02|12319.02|0
1620984370000|2021-05-14 09:26:10|12319.11|12319.11|12318.67|12318.67|12319.11|12319.11|12318.67|12318.67|0
1620984390000|2021-05-14 09:26:30|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|0
1620984400000|2021-05-14 09:26:40|12317.34|12317.34|12317.1|12317.1|12317.54|12317.54|12317.1|12317.1|0
1620984430000|2021-05-14 09:27:10|12317.18|12317.18|12317.18|12317.18|12317.18|12317.18|12317.18|12317.18|0
1620984450000|2021-05-14 09:27:30|12317.01|12317.01|12316.84|12316.84|12317.01|12317.01|12316.84|12316.84|0
1620984460000|2021-05-14 09:27:40|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|0
1620984470000|2021-05-14 09:27:50|12316.31|12316.31|12314.75|12314.75|12316.31|12316.31|12314.75|12314.75|0
1620984480000|2021-05-14 09:28:00|12315|12315|12315.21|12315.21|12315.33|12315.33|12315|12315|0
1620984490000|2021-05-14 09:28:10|12314.32|12314.32|12314.57|12314.57|12314.57|12314.57|12314.32|12314.32|0
1620984500000|2021-05-14 09:28:20|12314.93|12314.93|12315.41|12315.41|12315.41|12315.41|12314.93|12314.93|0
1620984510000|2021-05-14 09:28:30|12314.61|12314.61|12315.8|12315.8|12315.8|12315.8|12314.49|12314.49|0
1620984530000|2021-05-14 09:28:50|12315.36|12315.36|12315.36|12315.36|12315.36|12315.36|12315.36|12315.36|0
1620984540000|2021-05-14 09:29:00|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|0
1620984550000|2021-05-14 09:29:10|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1620984560000|2021-05-14 09:29:20|12315.74|12315.74|12314.55|12314.55|12315.74|12315.74|12314.55|12314.55|0
1620984570000|2021-05-14 09:29:30|12313.61|12313.61|12313.03|12313.03|12313.61|12313.61|12313.03|12313.03|0
1620984580000|2021-05-14 09:29:40|12312.88|12312.88|12312.88|12312.88|12312.88|12312.88|12312.88|12312.88|0
1620984590000|2021-05-14 09:29:50|12312.76|12312.76|12312.4|12312.4|12312.76|12312.76|12311.52|12311.52|0
1620984600000|2021-05-14 09:30:00|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|0
1620984610000|2021-05-14 09:30:10|12313.2|12313.2|12313.62|12313.62|12313.62|12313.62|12313.2|12313.2|0
1620984620000|2021-05-14 09:30:20|12314.05|12314.05|12314.52|12314.52|12314.52|12314.52|12314.05|12314.05|0
1620984630000|2021-05-14 09:30:30|12314.99|12314.99|12314.05|12314.05|12314.99|12314.99|12314.05|12314.05|0
1620984640000|2021-05-14 09:30:40|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|0
1620984650000|2021-05-14 09:30:50|12313.31|12313.31|12312.89|12312.89|12313.31|12313.31|12312.89|12312.89|0
1620984670000|2021-05-14 09:31:10|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|0
1620984690000|2021-05-14 09:31:30|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|0
1620984720000|2021-05-14 09:32:00|12312.55|12312.55|12313.02|12313.02|12313.02|12313.02|12312.55|12312.55|0
1620984740000|2021-05-14 09:32:20|12312.89|12312.89|12313.09|12313.09|12313.09|12313.09|12312.89|12312.89|0
1620984750000|2021-05-14 09:32:30|12310.68|12310.68|12310.68|12310.68|12310.68|12310.68|12310.68|12310.68|0
1620984770000|2021-05-14 09:32:50|12310.6|12310.6|12310.03|12310.03|12310.6|12310.6|12310.03|12310.03|0
1620984780000|2021-05-14 09:33:00|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|0
1620984800000|2021-05-14 09:33:20|12309.29|12309.29|12309.94|12309.94|12309.94|12309.94|12309.29|12309.29|0
1620984820000|2021-05-14 09:33:40|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|0
1620984830000|2021-05-14 09:33:50|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|0
1620984840000|2021-05-14 09:34:00|12308.33|12308.33|12308.33|12308.33|12308.55|12308.55|12308.33|12308.33|0
1620984870000|2021-05-14 09:34:30|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|0
1620984940000|2021-05-14 09:35:40|12309.11|12309.11|12309.11|12309.11|12309.11|12309.11|12309.11|12309.11|0
1620984960000|2021-05-14 09:36:00|12308.8|12308.8|12309.11|12309.11|12309.11|12309.11|12308.8|12308.8|0
1620984980000|2021-05-14 09:36:20|12308.94|12308.94|12309.17|12309.17|12309.17|12309.17|12308.94|12308.94|0
1620985000000|2021-05-14 09:36:40|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|0
1620985010000|2021-05-14 09:36:50|12309.32|12309.32|12308.66|12308.66|12309.32|12309.32|12308.66|12308.66|0
1620985020000|2021-05-14 09:37:00|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|0
1620985030000|2021-05-14 09:37:10|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|0
1620985040000|2021-05-14 09:37:20|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|0
1620985050000|2021-05-14 09:37:30|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|0
1620985070000|2021-05-14 09:37:50|12309.5|12309.5|12309.5|12309.5|12309.5|12309.5|12309.5|12309.5|0
1620985080000|2021-05-14 09:38:00|12309.03|12309.03|12307.76|12307.76|12309.03|12309.03|12307.76|12307.76|0
1620985090000|2021-05-14 09:38:10|12308.2|12308.2|12308.59|12308.59|12309.09|12309.09|12308.2|12308.2|0
1620985100000|2021-05-14 09:38:20|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|0
1620985110000|2021-05-14 09:38:30|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|0
1620985120000|2021-05-14 09:38:40|12309.54|12309.54|12309.37|12309.37|12309.84|12309.84|12309.37|12309.37|0
1620985130000|2021-05-14 09:38:50|12309.57|12309.57|12309.57|12309.57|12309.57|12309.57|12309.57|12309.57|0
1620985140000|2021-05-14 09:39:00|12309.65|12309.65|12308.85|12308.85|12309.65|12309.65|12308.85|12308.85|0
1620985150000|2021-05-14 09:39:10|12308.68|12308.68|12308.85|12308.85|12308.85|12308.85|12308.68|12308.68|0
1620985180000|2021-05-14 09:39:40|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|0
1620985210000|2021-05-14 09:40:10|12308.49|12308.49|12307.82|12307.82|12308.49|12308.49|12307.82|12307.82|0
1620985220000|2021-05-14 09:40:20|12307.55|12307.55|12307.55|12307.55|12307.55|12307.55|12307.55|12307.55|0
1620985250000|2021-05-14 09:40:50|12307.36|12307.36|12307.36|12307.36|12307.36|12307.36|12307.36|12307.36|0
1620985260000|2021-05-14 09:41:00|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|0
1620985270000|2021-05-14 09:41:10|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|0
1620985280000|2021-05-14 09:41:20|12309.3|12309.3|12308.82|12308.82|12309.3|12309.3|12308.82|12308.82|0
1620985320000|2021-05-14 09:42:00|12308.32|12308.32|12308.98|12308.98|12308.98|12308.98|12308.32|12308.32|0
1620985350000|2021-05-14 09:42:30|12308.18|12308.18|12308.18|12308.18|12308.18|12308.18|12308.18|12308.18|0
1620985370000|2021-05-14 09:42:50|12308.62|12308.62|12308.62|12308.62|12308.62|12308.62|12308.62|12308.62|0
1620985400000|2021-05-14 09:43:20|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|0
1620985410000|2021-05-14 09:43:30|12309.16|12309.16|12309|12309|12309.16|12309.16|12309|12309|0
1620985420000|2021-05-14 09:43:40|12308.69|12308.69|12308.6|12308.6|12308.79|12308.79|12308.6|12308.6|0
1620985430000|2021-05-14 09:43:50|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|0
1620985440000|2021-05-14 09:44:00|12309.06|12309.06|12315.65|12315.65|12315.65|12315.65|12309.06|12309.06|0
1620985450000|2021-05-14 09:44:10|12315.74|12315.74|12315.89|12315.89|12315.89|12315.89|12315.74|12315.74|0
1620985470000|2021-05-14 09:44:30|12316.85|12316.85|12317.44|12317.44|12317.44|12317.44|12316.85|12316.85|0
1620985490000|2021-05-14 09:44:50|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|0
1620985500000|2021-05-14 09:45:00|12317.42|12317.42|12318.4|12318.4|12318.4|12318.4|12317.25|12317.25|0
1620985510000|2021-05-14 09:45:10|12319.48|12319.48|12322.1|12322.1|12322.1|12322.1|12319.48|12319.48|0
1620985520000|2021-05-14 09:45:20|12322.23|12322.23|12322.7|12322.7|12322.7|12322.7|12322.23|12322.23|0
1620985530000|2021-05-14 09:45:30|12323.5|12323.5|12323.5|12323.5|12323.5|12323.5|12323.5|12323.5|0
1620985540000|2021-05-14 09:45:40|12323.65|12323.65|12323.65|12323.65|12323.65|12323.65|12323.65|12323.65|0
1620985550000|2021-05-14 09:45:50|12323.19|12323.19|12323.19|12323.19|12323.19|12323.19|12323.19|12323.19|0
1620985560000|2021-05-14 09:46:00|12322.88|12322.88|12323.52|12323.52|12323.52|12323.52|12322.88|12322.88|0
1620985570000|2021-05-14 09:46:10|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|0
1620985600000|2021-05-14 09:46:40|12323.94|12323.94|12323.94|12323.94|12323.94|12323.94|12323.94|12323.94|0
1620985620000|2021-05-14 09:47:00|12324.66|12324.66|12324.66|12324.66|12324.66|12324.66|12324.66|12324.66|0
1620985630000|2021-05-14 09:47:10|12326.27|12326.27|12326.27|12326.27|12326.27|12326.27|12326.27|12326.27|0
1620985650000|2021-05-14 09:47:30|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|12326.57|0
1620985660000|2021-05-14 09:47:40|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|0
1620985680000|2021-05-14 09:48:00|12325.21|12325.21|12325.21|12325.21|12325.21|12325.21|12325.21|12325.21|0
1620985690000|2021-05-14 09:48:10|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|0
1620985700000|2021-05-14 09:48:20|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|0
1620985710000|2021-05-14 09:48:30|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1620985720000|2021-05-14 09:48:40|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|0
1620985730000|2021-05-14 09:48:50|12325.29|12325.29|12324.57|12324.57|12325.29|12325.29|12324.57|12324.57|0
1620985740000|2021-05-14 09:49:00|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|0
1620985750000|2021-05-14 09:49:10|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|0
1620985780000|2021-05-14 09:49:40|12325.93|12325.93|12326.4|12326.4|12326.4|12326.4|12325.93|12325.93|0
1620985810000|2021-05-14 09:50:10|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|0
1620985820000|2021-05-14 09:50:20|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|12326.4|0
1620985830000|2021-05-14 09:50:30|12327.85|12327.85|12328.07|12328.07|12328.21|12328.21|12327.85|12327.85|0
1620985850000|2021-05-14 09:50:50|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|0
1620985870000|2021-05-14 09:51:10|12328.44|12328.44|12328.4|12328.4|12328.44|12328.44|12328.25|12328.25|0
1620985880000|2021-05-14 09:51:20|12328.55|12328.55|12328.47|12328.47|12329.56|12329.56|12328.47|12328.47|0
1620985900000|2021-05-14 09:51:40|12327.59|12327.59|12328.08|12328.08|12328.32|12328.32|12327.59|12327.59|0
1620985920000|2021-05-14 09:52:00|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|0
1620985930000|2021-05-14 09:52:10|12327.85|12327.85|12327.49|12327.49|12327.85|12327.85|12327.49|12327.49|0
1620985940000|2021-05-14 09:52:20|12327.39|12327.39|12327.1|12327.1|12327.39|12327.39|12327.1|12327.1|0
1620985950000|2021-05-14 09:52:30|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|0
1620985960000|2021-05-14 09:52:40|12326.68|12326.68|12327.56|12327.56|12327.56|12327.56|12326.68|12326.68|0
1620985970000|2021-05-14 09:52:50|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12326.71|12326.71|0
1620985980000|2021-05-14 09:53:00|12327.39|12327.39|12327.39|12327.39|12327.39|12327.39|12327.39|12327.39|0
1620985990000|2021-05-14 09:53:10|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|0
1620986010000|2021-05-14 09:53:30|12326.62|12326.62|12326.01|12326.01|12326.62|12326.62|12326.01|12326.01|0
1620986020000|2021-05-14 09:53:40|12325.84|12325.84|12325.54|12325.54|12325.84|12325.84|12325.54|12325.54|0
1620986030000|2021-05-14 09:53:50|12323.93|12323.93|12323.68|12323.68|12323.93|12323.93|12323.68|12323.68|0
1620986060000|2021-05-14 09:54:20|12323.24|12323.24|12323.24|12323.24|12323.24|12323.24|12323.24|12323.24|0
1620986090000|2021-05-14 09:54:50|12323.4|12323.4|12323.16|12323.16|12323.4|12323.4|12322.79|12322.79|0
1620986100000|2021-05-14 09:55:00|12323.32|12323.32|12323.17|12323.17|12323.32|12323.32|12323.17|12323.17|0
1620986110000|2021-05-14 09:55:10|12323.55|12323.55|12323.55|12323.55|12323.55|12323.55|12323.55|12323.55|0
1620986120000|2021-05-14 09:55:20|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|0
1620986130000|2021-05-14 09:55:30|12324.14|12324.14|12324.29|12324.29|12324.29|12324.29|12324.14|12324.14|0
1620986140000|2021-05-14 09:55:40|12324.05|12324.05|12323.86|12323.86|12324.05|12324.05|12323.72|12323.72|0
1620986160000|2021-05-14 09:56:00|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1620986170000|2021-05-14 09:56:10|12324.19|12324.19|12324.04|12324.04|12324.19|12324.19|12324.04|12324.04|0
1620986180000|2021-05-14 09:56:20|12323.89|12323.89|12321.98|12321.98|12323.89|12323.89|12321.75|12321.75|0
1620986190000|2021-05-14 09:56:30|12321.83|12321.83|12321.67|12321.67|12321.83|12321.83|12321.67|12321.67|0
1620986200000|2021-05-14 09:56:40|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|0
1620986210000|2021-05-14 09:56:50|12321.94|12321.94|12321.62|12321.62|12322.04|12322.04|12321.62|12321.62|0
1620986220000|2021-05-14 09:57:00|12322.23|12322.23|12322.23|12322.23|12322.23|12322.23|12322.23|12322.23|0
1620986230000|2021-05-14 09:57:10|12322.54|12322.54|12324.14|12324.14|12324.14|12324.14|12322.54|12322.54|0
1620986250000|2021-05-14 09:57:30|12323.5|12323.5|12323.02|12323.02|12323.5|12323.5|12323.02|12323.02|0
1620986260000|2021-05-14 09:57:40|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|0
1620986280000|2021-05-14 09:58:00|12322.75|12322.75|12322.11|12322.11|12322.75|12322.75|12322.11|12322.11|0
1620986290000|2021-05-14 09:58:10|12321.61|12321.61|12321.05|12321.05|12321.61|12321.61|12321.05|12321.05|0
1620986300000|2021-05-14 09:58:20|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|0
1620986310000|2021-05-14 09:58:30|12320.74|12320.74|12320.9|12320.9|12320.9|12320.9|12320.74|12320.74|0
1620986320000|2021-05-14 09:58:40|12319.81|12319.81|12320.9|12320.9|12320.9|12320.9|12319.81|12319.81|0
1620986330000|2021-05-14 09:58:50|12321.26|12321.26|12320.96|12320.96|12321.26|12321.26|12320.96|12320.96|0
1620986340000|2021-05-14 09:59:00|12320.81|12320.81|12321.32|12321.32|12321.32|12321.32|12320.81|12320.81|0
1620986360000|2021-05-14 09:59:20|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1620986370000|2021-05-14 09:59:30|12321.54|12321.54|12321.54|12321.54|12321.54|12321.54|12321.54|12321.54|0
1620986380000|2021-05-14 09:59:40|12321.1|12321.1|12320.91|12320.91|12321.1|12321.1|12320.91|12320.91|0
1620986390000|2021-05-14 09:59:50|12321.03|12321.03|12320.86|12320.86|12321.03|12321.03|12320.86|12320.86|0
1620986400000|2021-05-14 10:00:00|12321.18|12321.18|12321.18|12321.18|12321.18|12321.18|12321.18|12321.18|0
1620986410000|2021-05-14 10:00:10|12320.98|12320.98|12321.17|12321.17|12321.17|12321.17|12320.98|12320.98|0
1620986430000|2021-05-14 10:00:30|12321.97|12321.97|12320.23|12320.23|12321.97|12321.97|12320.23|12320.23|0
1620986460000|2021-05-14 10:01:00|12320.08|12320.08|12320.08|12320.08|12320.08|12320.08|12320.08|12320.08|0
1620986480000|2021-05-14 10:01:20|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|0
1620986500000|2021-05-14 10:01:40|12319.97|12319.97|12319.83|12319.83|12319.97|12319.97|12319.83|12319.83|0
1620986510000|2021-05-14 10:01:50|12319.39|12319.39|12319.3|12319.3|12319.39|12319.39|12319.3|12319.3|0
1620986530000|2021-05-14 10:02:10|12319.49|12319.49|12319.49|12319.49|12319.49|12319.49|12319.49|12319.49|0
1620986540000|2021-05-14 10:02:20|12319.24|12319.24|12319.7|12319.7|12319.7|12319.7|12319.24|12319.24|0
1620986550000|2021-05-14 10:02:30|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|0
1620986560000|2021-05-14 10:02:40|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|0
1620986570000|2021-05-14 10:02:50|12320.89|12320.89|12320.53|12320.53|12320.89|12320.89|12320.53|12320.53|0
1620986590000|2021-05-14 10:03:10|12318.92|12318.92|12318.92|12318.92|12318.92|12318.92|12318.92|12318.92|0
1620986610000|2021-05-14 10:03:30|12318.31|12318.31|12318.31|12318.31|12318.31|12318.31|12318.31|12318.31|0
1620986640000|2021-05-14 10:04:00|12319.27|12319.27|12319.27|12319.27|12319.27|12319.27|12319.27|12319.27|0
1620986650000|2021-05-14 10:04:10|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|0
1620986660000|2021-05-14 10:04:20|12321.45|12321.45|12320.65|12320.65|12321.45|12321.45|12320.65|12320.65|0
1620986670000|2021-05-14 10:04:30|12320.8|12320.8|12320.65|12320.65|12320.8|12320.8|12320.65|12320.65|0
1620986690000|2021-05-14 10:04:50|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|0
1620986700000|2021-05-14 10:05:00|12320.08|12320.08|12319.85|12319.85|12320.08|12320.08|12319.85|12319.85|0
1620986720000|2021-05-14 10:05:20|12319.7|12319.7|12319.7|12319.7|12319.7|12319.7|12319.7|12319.7|0
1620986730000|2021-05-14 10:05:30|12319.46|12319.46|12319.78|12319.78|12320.1|12320.1|12319.46|12319.46|0
1620986760000|2021-05-14 10:06:00|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|0
1620986770000|2021-05-14 10:06:10|12318.66|12318.66|12318.66|12318.66|12318.66|12318.66|12318.66|12318.66|0
1620986780000|2021-05-14 10:06:20|12318.49|12318.49|12318.49|12318.49|12318.49|12318.49|12318.49|12318.49|0
1620986800000|2021-05-14 10:06:40|12318.05|12318.05|12318.76|12318.76|12318.76|12318.76|12317.88|12317.88|0
1620986810000|2021-05-14 10:06:50|12319.09|12319.09|12319.09|12319.09|12319.09|12319.09|12319.09|12319.09|0
1620986820000|2021-05-14 10:07:00|12318.73|12318.73|12318.73|12318.73|12318.73|12318.73|12318.73|12318.73|0
1620986830000|2021-05-14 10:07:10|12318.84|12318.84|12319.28|12319.28|12319.28|12319.28|12318.84|12318.84|0
1620986880000|2021-05-14 10:08:00|12318.97|12318.97|12318.32|12318.32|12319.41|12319.41|12318.32|12318.32|0
1620986920000|2021-05-14 10:08:40|12318.42|12318.42|12318.74|12318.74|12318.74|12318.74|12318.42|12318.42|0
1620986930000|2021-05-14 10:08:50|12319.17|12319.17|12319.17|12319.17|12319.17|12319.17|12319.17|12319.17|0
1620986940000|2021-05-14 10:09:00|12319.48|12319.48|12319.82|12319.82|12319.82|12319.82|12319.04|12319.04|0
1620986960000|2021-05-14 10:09:20|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|0
1620986970000|2021-05-14 10:09:30|12319.78|12319.78|12319.78|12319.78|12319.78|12319.78|12319.78|12319.78|0
1620986980000|2021-05-14 10:09:40|12320.25|12320.25|12319.73|12319.73|12320.25|12320.25|12319.56|12319.56|0
1620986990000|2021-05-14 10:09:50|12319.62|12319.62|12319.64|12319.64|12319.88|12319.88|12319.62|12319.62|0
1620987000000|2021-05-14 10:10:00|12320|12320|12320.88|12320.88|12320.88|12320.88|12320|12320|0
1620987020000|2021-05-14 10:10:20|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|0
1620987040000|2021-05-14 10:10:40|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|0
1620987060000|2021-05-14 10:11:00|12321.03|12321.03|12321.03|12321.03|12321.03|12321.03|12321.03|12321.03|0
1620987070000|2021-05-14 10:11:10|12320.87|12320.87|12320.87|12320.87|12320.87|12320.87|12320.87|12320.87|0
1620987080000|2021-05-14 10:11:20|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|0
1620987090000|2021-05-14 10:11:30|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|0
1620987130000|2021-05-14 10:12:10|12321.73|12321.73|12321.77|12321.77|12321.92|12321.92|12321.55|12321.55|0
1620987140000|2021-05-14 10:12:20|12321.16|12321.16|12322.05|12322.05|12322.05|12322.05|12320.94|12320.94|0
1620987150000|2021-05-14 10:12:30|12322.99|12322.99|12323.5|12323.5|12323.5|12323.5|12322.99|12322.99|0
1620987160000|2021-05-14 10:12:40|12324.84|12324.84|12324.52|12324.52|12324.84|12324.84|12324.37|12324.37|0
1620987170000|2021-05-14 10:12:50|12324.29|12324.29|12324.96|12324.96|12324.96|12324.96|12324.29|12324.29|0
1620987180000|2021-05-14 10:13:00|12326.56|12326.56|12327|12327|12327|12327|12326.56|12326.56|0
1620987190000|2021-05-14 10:13:10|12326.53|12326.53|12323.61|12323.61|12326.53|12326.53|12323.61|12323.61|0
1620987200000|2021-05-14 10:13:20|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|0
1620987240000|2021-05-14 10:14:00|12323.41|12323.41|12323.41|12323.41|12323.41|12323.41|12323.41|12323.41|0
1620987280000|2021-05-14 10:14:40|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|0
1620987300000|2021-05-14 10:15:00|12324.73|12324.73|12325.34|12325.34|12325.34|12325.34|12324.73|12324.73|0
1620987310000|2021-05-14 10:15:10|12326.05|12326.05|12325.97|12325.97|12326.05|12326.05|12325.97|12325.97|0
1620987330000|2021-05-14 10:15:30|12325.79|12325.79|12328.72|12328.72|12328.72|12328.72|12325.79|12325.79|0
1620987370000|2021-05-14 10:16:10|12329.45|12329.45|12329.74|12329.74|12329.74|12329.74|12329.45|12329.45|0
1620987380000|2021-05-14 10:16:20|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|0
1620987390000|2021-05-14 10:16:30|12329.5|12329.5|12329.5|12329.5|12329.5|12329.5|12329.5|12329.5|0
1620987410000|2021-05-14 10:16:50|12329.59|12329.59|12329.16|12329.16|12329.59|12329.59|12329.16|12329.16|0
1620987420000|2021-05-14 10:17:00|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|0
1620987440000|2021-05-14 10:17:20|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|0
1620987450000|2021-05-14 10:17:30|12328.17|12328.17|12328.17|12328.17|12328.17|12328.17|12328.17|12328.17|0
1620987470000|2021-05-14 10:17:50|12328.02|12328.02|12326.94|12326.94|12328.02|12328.02|12326.94|12326.94|0
1620987480000|2021-05-14 10:18:00|12326.51|12326.51|12325.67|12325.67|12326.51|12326.51|12325.59|12325.59|0
1620987490000|2021-05-14 10:18:10|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|0
1620987500000|2021-05-14 10:18:20|12325.2|12325.2|12325.35|12325.35|12325.35|12325.35|12325.2|12325.2|0
1620987530000|2021-05-14 10:18:50|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|0
1620987540000|2021-05-14 10:19:00|12325.02|12325.02|12325|12325|12325.02|12325.02|12324.64|12324.64|0
1620987550000|2021-05-14 10:19:10|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|0
1620987570000|2021-05-14 10:19:30|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|0
1620987580000|2021-05-14 10:19:40|12323.79|12323.79|12323.6|12323.6|12323.79|12323.79|12323.6|12323.6|0
1620987590000|2021-05-14 10:19:50|12324.1|12324.1|12324.26|12324.26|12324.26|12324.26|12324.1|12324.1|0
1620987600000|2021-05-14 10:20:00|12323.77|12323.77|12323.71|12323.71|12323.9|12323.9|12323.71|12323.71|0
1620987610000|2021-05-14 10:20:10|12323.07|12323.07|12322.83|12322.83|12323.07|12323.07|12322.83|12322.83|0
1620987620000|2021-05-14 10:20:20|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|0
1620987630000|2021-05-14 10:20:30|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|0
1620987640000|2021-05-14 10:20:40|12321.83|12321.83|12321.83|12321.83|12322.3|12322.3|12321.83|12321.83|0
1620987660000|2021-05-14 10:21:00|12320.23|12320.23|12319.56|12319.56|12320.23|12320.23|12319.56|12319.56|0
1620987670000|2021-05-14 10:21:10|12318.68|12318.68|12319.5|12319.5|12319.5|12319.5|12318.19|12318.19|0
1620987690000|2021-05-14 10:21:30|12319.96|12319.96|12320.99|12320.99|12321.14|12321.14|12319.96|12319.96|0
1620987700000|2021-05-14 10:21:40|12321.14|12321.14|12322.44|12322.44|12322.44|12322.44|12321.14|12321.14|0
1620987710000|2021-05-14 10:21:50|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|0
1620987720000|2021-05-14 10:22:00|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|0
1620987740000|2021-05-14 10:22:20|12323.17|12323.17|12323.48|12323.48|12323.48|12323.48|12323.17|12323.17|0
1620987750000|2021-05-14 10:22:30|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|12323.29|0
1620987760000|2021-05-14 10:22:40|12324.1|12324.1|12324.19|12324.19|12324.19|12324.19|12324.1|12324.1|0
1620987770000|2021-05-14 10:22:50|12324|12324|12323.84|12323.84|12324|12324|12323.84|12323.84|0
1620987780000|2021-05-14 10:23:00|12324.17|12324.17|12324.17|12324.17|12324.17|12324.17|12324.17|12324.17|0
1620987790000|2021-05-14 10:23:10|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|0
1620987810000|2021-05-14 10:23:30|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|0
1620987830000|2021-05-14 10:23:50|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|12323.64|0
1620987840000|2021-05-14 10:24:00|12323.79|12323.79|12323.81|12323.81|12323.81|12323.81|12323.01|12323.01|0
1620987860000|2021-05-14 10:24:20|12323.48|12323.48|12323.38|12323.38|12323.48|12323.48|12323.01|12323.01|0
1620987880000|2021-05-14 10:24:40|12323.28|12323.28|12323.28|12323.28|12323.28|12323.28|12323.28|12323.28|0
1620987900000|2021-05-14 10:25:00|12323.6|12323.6|12323.38|12323.38|12323.6|12323.6|12323.38|12323.38|0
1620987910000|2021-05-14 10:25:10|12323.18|12323.18|12324.05|12324.05|12324.05|12324.05|12323.18|12323.18|0
1620987920000|2021-05-14 10:25:20|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|0
1620987930000|2021-05-14 10:25:30|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|0
1620987940000|2021-05-14 10:25:40|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|0
1620987950000|2021-05-14 10:25:50|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|0
1620987960000|2021-05-14 10:26:00|12324.77|12324.77|12324.77|12324.77|12324.77|12324.77|12324.77|12324.77|0
1620987980000|2021-05-14 10:26:20|12324.33|12324.33|12324.03|12324.03|12324.33|12324.33|12324.03|12324.03|0
1620987990000|2021-05-14 10:26:30|12324.4|12324.4|12324.84|12324.84|12324.84|12324.84|12324.4|12324.4|0
1620988000000|2021-05-14 10:26:40|12324.76|12324.76|12324.31|12324.31|12324.76|12324.76|12324.31|12324.31|0
1620988020000|2021-05-14 10:27:00|12324.75|12324.75|12324.43|12324.43|12324.75|12324.75|12324.43|12324.43|0
1620988030000|2021-05-14 10:27:10|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|0
1620988040000|2021-05-14 10:27:20|12325.21|12325.21|12325.38|12325.38|12325.38|12325.38|12325.21|12325.21|0
1620988050000|2021-05-14 10:27:30|12325.25|12325.25|12325.25|12325.25|12325.25|12325.25|12325.25|12325.25|0
1620988060000|2021-05-14 10:27:40|12325.18|12325.18|12324.78|12324.78|12325.18|12325.18|12324.63|12324.63|0
1620988070000|2021-05-14 10:27:50|12324.63|12324.63|12325.29|12325.29|12325.29|12325.29|12324.41|12324.41|0
1620988100000|2021-05-14 10:28:20|12325.44|12325.44|12325.73|12325.73|12325.73|12325.73|12325.44|12325.44|0
1620988110000|2021-05-14 10:28:30|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|0
1620988120000|2021-05-14 10:28:40|12326.12|12326.12|12326.12|12326.12|12326.48|12326.48|12326.12|12326.12|0
1620988130000|2021-05-14 10:28:50|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|0
1620988150000|2021-05-14 10:29:10|12326.49|12326.49|12325.69|12325.69|12326.49|12326.49|12325.69|12325.69|0
1620988170000|2021-05-14 10:29:30|12325.54|12325.54|12325.54|12325.54|12325.54|12325.54|12325.54|12325.54|0
1620988190000|2021-05-14 10:29:50|12324.65|12324.65|12324.82|12324.82|12324.82|12324.82|12324.65|12324.65|0
1620988200000|2021-05-14 10:30:00|12324.97|12324.97|12323.72|12323.72|12324.97|12324.97|12323.72|12323.72|0
1620988210000|2021-05-14 10:30:10|12324.16|12324.16|12323.29|12323.29|12324.16|12324.16|12323.29|12323.29|0
1620988220000|2021-05-14 10:30:20|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|0
1620988230000|2021-05-14 10:30:30|12323.88|12323.88|12324.54|12324.54|12324.54|12324.54|12323.79|12323.79|0
1620988240000|2021-05-14 10:30:40|12325.15|12325.15|12325.59|12325.59|12325.59|12325.59|12325.15|12325.15|0
1620988250000|2021-05-14 10:30:50|12325.74|12325.74|12326.2|12326.2|12326.2|12326.2|12325.74|12325.74|0
1620988260000|2021-05-14 10:31:00|12326.64|12326.64|12327.11|12327.11|12327.11|12327.11|12326.64|12326.64|0
1620988270000|2021-05-14 10:31:10|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|0
1620988280000|2021-05-14 10:31:20|12327.15|12327.15|12327.15|12327.15|12327.15|12327.15|12327.15|12327.15|0
1620988290000|2021-05-14 10:31:30|12327.03|12327.03|12327.22|12327.22|12327.22|12327.22|12327.03|12327.03|0
1620988300000|2021-05-14 10:31:40|12327.07|12327.07|12327.22|12327.22|12327.22|12327.22|12327.07|12327.07|0
1620988310000|2021-05-14 10:31:50|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|0
1620988350000|2021-05-14 10:32:30|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|0
1620988360000|2021-05-14 10:32:40|12327.06|12327.06|12327.94|12327.94|12327.94|12327.94|12327.06|12327.06|0
1620988410000|2021-05-14 10:33:30|12328.51|12328.51|12328.95|12328.95|12328.95|12328.95|12328.51|12328.51|0
1620988430000|2021-05-14 10:33:50|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|0
1620988440000|2021-05-14 10:34:00|12328.52|12328.52|12328.52|12328.52|12328.52|12328.52|12328.52|12328.52|0
1620988450000|2021-05-14 10:34:10|12328.37|12328.37|12328.08|12328.08|12328.55|12328.55|12328.08|12328.08|0
1620988460000|2021-05-14 10:34:20|12327.93|12327.93|12328.08|12328.08|12328.08|12328.08|12327.93|12327.93|0
1620988490000|2021-05-14 10:34:50|12328.4|12328.4|12328.4|12328.4|12328.4|12328.4|12328.4|12328.4|0
1620988500000|2021-05-14 10:35:00|12328.83|12328.83|12328.98|12328.98|12329.28|12329.28|12328.83|12328.83|0
1620988510000|2021-05-14 10:35:10|12328.83|12328.83|12328.39|12328.39|12328.83|12328.83|12328.39|12328.39|0
1620988520000|2021-05-14 10:35:20|12329.28|12329.28|12329.28|12329.28|12329.28|12329.28|12329.28|12329.28|0
1620988530000|2021-05-14 10:35:30|12329.13|12329.13|12329.13|12329.13|12329.13|12329.13|12329.13|12329.13|0
1620988540000|2021-05-14 10:35:40|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|0
1620988600000|2021-05-14 10:36:40|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|0
1620988610000|2021-05-14 10:36:50|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|0
1620988640000|2021-05-14 10:37:20|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|0
1620988650000|2021-05-14 10:37:30|12330.17|12330.17|12329.73|12329.73|12330.17|12330.17|12329.73|12329.73|0
1620988660000|2021-05-14 10:37:40|12329.54|12329.54|12329.38|12329.38|12329.91|12329.91|12329.38|12329.38|0
1620988670000|2021-05-14 10:37:50|12329.18|12329.18|12328.75|12328.75|12329.18|12329.18|12328.75|12328.75|0
1620988680000|2021-05-14 10:38:00|12328.59|12328.59|12328.23|12328.23|12328.59|12328.59|12328.23|12328.23|0
1620988690000|2021-05-14 10:38:10|12328.13|12328.13|12328.13|12328.13|12328.13|12328.13|12328.13|12328.13|0
1620988700000|2021-05-14 10:38:20|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|0
1620988710000|2021-05-14 10:38:30|12328.13|12328.13|12328.49|12328.49|12328.49|12328.49|12328.13|12328.13|0
1620988720000|2021-05-14 10:38:40|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|0
1620988760000|2021-05-14 10:39:20|12329.02|12329.02|12328.66|12328.66|12329.02|12329.02|12328.66|12328.66|0
1620988770000|2021-05-14 10:39:30|12329.11|12329.11|12329.11|12329.11|12329.11|12329.11|12329.11|12329.11|0
1620988780000|2021-05-14 10:39:40|12329.55|12329.55|12329.55|12329.55|12329.55|12329.55|12329.55|12329.55|0
1620988790000|2021-05-14 10:39:50|12329.26|12329.26|12328.97|12328.97|12329.26|12329.26|12328.97|12328.97|0
1620988800000|2021-05-14 10:40:00|12328.82|12328.82|12328.9|12328.9|12329.14|12329.14|12328.82|12328.82|0
1620988810000|2021-05-14 10:40:10|12328.75|12328.75|12328.75|12328.75|12328.75|12328.75|12328.75|12328.75|0
1620988830000|2021-05-14 10:40:30|12328.9|12328.9|12328.9|12328.9|12328.9|12328.9|12328.9|12328.9|0
1620988840000|2021-05-14 10:40:40|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|0
1620988850000|2021-05-14 10:40:50|12328.41|12328.41|12328.09|12328.09|12328.41|12328.41|12328.09|12328.09|0
1620988870000|2021-05-14 10:41:10|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|0
1620988900000|2021-05-14 10:41:40|12327.62|12327.62|12328.23|12328.23|12328.23|12328.23|12327.62|12327.62|0
1620988910000|2021-05-14 10:41:50|12328.43|12328.43|12327.99|12327.99|12328.43|12328.43|12327.99|12327.99|0
1620988920000|2021-05-14 10:42:00|12327.35|12327.35|12328.15|12328.15|12328.15|12328.15|12327.35|12327.35|0
1620988930000|2021-05-14 10:42:10|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|0
1620988960000|2021-05-14 10:42:40|12327.02|12327.02|12326.85|12326.85|12327.02|12327.02|12326.85|12326.85|0
1620988980000|2021-05-14 10:43:00|12327.09|12327.09|12327.09|12327.09|12327.09|12327.09|12327.09|12327.09|0
1620989000000|2021-05-14 10:43:20|12326.85|12326.85|12326.85|12326.85|12326.85|12326.85|12326.85|12326.85|0
1620989010000|2021-05-14 10:43:30|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|12326.39|0
1620989020000|2021-05-14 10:43:40|12326.07|12326.07|12325.12|12325.12|12326.07|12326.07|12324.8|12324.8|0
1620989060000|2021-05-14 10:44:20|12324.22|12324.22|12325.12|12325.12|12325.12|12325.12|12324.22|12324.22|0
1620989070000|2021-05-14 10:44:30|12324.75|12324.75|12324.31|12324.31|12324.75|12324.75|12324.31|12324.31|0
1620989080000|2021-05-14 10:44:40|12324.16|12324.16|12322.89|12322.89|12324.16|12324.16|12322.89|12322.89|0
1620989100000|2021-05-14 10:45:00|12322.16|12322.16|12322.37|12322.37|12322.53|12322.53|12322.16|12322.16|0
1620989110000|2021-05-14 10:45:10|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|0
1620989120000|2021-05-14 10:45:20|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|0
1620989130000|2021-05-14 10:45:30|12321.14|12321.14|12320.34|12320.34|12321.14|12321.14|12320.34|12320.34|0
1620989160000|2021-05-14 10:46:00|12320.03|12320.03|12320.03|12320.03|12320.03|12320.03|12320.03|12320.03|0
1620989170000|2021-05-14 10:46:10|12319.93|12319.93|12320.23|12320.23|12320.52|12320.52|12319.93|12319.93|0
1620989180000|2021-05-14 10:46:20|12319.45|12319.45|12319.26|12319.26|12319.45|12319.45|12319.26|12319.26|0
1620989190000|2021-05-14 10:46:30|12318.8|12318.8|12319.13|12319.13|12319.13|12319.13|12318.8|12318.8|0
1620989200000|2021-05-14 10:46:40|12318.19|12318.19|12318.19|12318.19|12318.19|12318.19|12318.19|12318.19|0
1620989210000|2021-05-14 10:46:50|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|0
1620989220000|2021-05-14 10:47:00|12319.36|12319.36|12319.8|12319.8|12319.8|12319.8|12319.36|12319.36|0
1620989230000|2021-05-14 10:47:10|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|0
1620989250000|2021-05-14 10:47:30|12320.55|12320.55|12320.55|12320.55|12320.55|12320.55|12320.55|12320.55|0
1620989260000|2021-05-14 10:47:40|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|0
1620989270000|2021-05-14 10:47:50|12321.31|12321.31|12321.76|12321.76|12321.76|12321.76|12321.31|12321.31|0
1620989280000|2021-05-14 10:48:00|12322.2|12322.2|12321.74|12321.74|12322.2|12322.2|12321.74|12321.74|0
1620989290000|2021-05-14 10:48:10|12322.62|12322.62|12322.62|12322.62|12322.62|12322.62|12322.62|12322.62|0
1620989300000|2021-05-14 10:48:20|12323.06|12323.06|12323.22|12323.22|12323.22|12323.22|12323.06|12323.06|0
1620989310000|2021-05-14 10:48:30|12323.84|12323.84|12323.69|12323.69|12323.84|12323.84|12323.69|12323.69|0
1620989320000|2021-05-14 10:48:40|12323.53|12323.53|12323.53|12323.53|12323.53|12323.53|12323.53|12323.53|0
1620989330000|2021-05-14 10:48:50|12323.84|12323.84|12323.83|12323.83|12323.84|12323.84|12323.69|12323.69|0
1620989340000|2021-05-14 10:49:00|12324.21|12324.21|12325.27|12325.27|12325.27|12325.27|12324.21|12324.21|0
1620989350000|2021-05-14 10:49:10|12325.46|12325.46|12325.9|12325.9|12325.9|12325.9|12325.46|12325.46|0
1620989360000|2021-05-14 10:49:20|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|0
1620989370000|2021-05-14 10:49:30|12325.15|12325.15|12325.35|12325.35|12325.35|12325.35|12324.91|12324.91|0
1620989380000|2021-05-14 10:49:40|12326.16|12326.16|12326.29|12326.29|12326.29|12326.29|12326.16|12326.16|0
1620989390000|2021-05-14 10:49:50|12327.3|12327.3|12329.19|12329.19|12329.19|12329.19|12327.3|12327.3|0
1620989400000|2021-05-14 10:50:00|12329.53|12329.53|12329.67|12329.67|12329.87|12329.87|12329.53|12329.53|0
1620989420000|2021-05-14 10:50:20|12330.22|12330.22|12330.34|12330.34|12330.34|12330.34|12330.22|12330.22|0
1620989430000|2021-05-14 10:50:30|12330.49|12330.49|12330.8|12330.8|12330.96|12330.96|12330.49|12330.49|0
1620989470000|2021-05-14 10:51:10|12331.24|12331.24|12329.48|12329.48|12331.24|12331.24|12329.48|12329.48|0
1620989480000|2021-05-14 10:51:20|12329.71|12329.71|12331.31|12331.31|12331.31|12331.31|12329.71|12329.71|0
1620989490000|2021-05-14 10:51:30|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|0
1620989500000|2021-05-14 10:51:40|12330.99|12330.99|12329.53|12329.53|12330.99|12330.99|12329.09|12329.09|0
1620989520000|2021-05-14 10:52:00|12329.98|12329.98|12331.88|12331.88|12331.88|12331.88|12329.98|12329.98|0
1620989550000|2021-05-14 10:52:30|12332.07|12332.07|12332.07|12332.07|12332.07|12332.07|12332.07|12332.07|0
1620989560000|2021-05-14 10:52:40|12332.94|12332.94|12332.94|12332.94|12332.94|12332.94|12332.94|12332.94|0
1620989580000|2021-05-14 10:53:00|12333.09|12333.09|12333.09|12333.09|12333.09|12333.09|12333.09|12333.09|0
1620989590000|2021-05-14 10:53:10|12333.48|12333.48|12333.48|12333.48|12333.48|12333.48|12333.48|12333.48|0
1620989600000|2021-05-14 10:53:20|12333.37|12333.37|12333.37|12333.37|12333.37|12333.37|12333.37|12333.37|0
1620989610000|2021-05-14 10:53:30|12333.52|12333.52|12333.58|12333.58|12333.58|12333.58|12333.27|12333.27|0
1620989620000|2021-05-14 10:53:40|12333.46|12333.46|12333.58|12333.58|12333.58|12333.58|12333.46|12333.46|0
1620989650000|2021-05-14 10:54:10|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|0
1620989660000|2021-05-14 10:54:20|12334.78|12334.78|12334.78|12334.78|12334.78|12334.78|12334.78|12334.78|0
1620989670000|2021-05-14 10:54:30|12334.84|12334.84|12335.04|12335.04|12335.04|12335.04|12334.84|12334.84|0
1620989680000|2021-05-14 10:54:40|12335.24|12335.24|12335.31|12335.31|12335.31|12335.31|12335.24|12335.24|0
1620989690000|2021-05-14 10:54:50|12335.99|12335.99|12336.14|12336.14|12336.14|12336.14|12335.99|12335.99|0
1620989700000|2021-05-14 10:55:00|12335.89|12335.89|12335.94|12335.94|12335.94|12335.94|12335.89|12335.89|0
1620989720000|2021-05-14 10:55:20|12338.07|12338.07|12338.22|12338.22|12338.22|12338.22|12338.07|12338.07|0
1620989730000|2021-05-14 10:55:30|12337.61|12337.61|12337.3|12337.3|12337.61|12337.61|12337.3|12337.3|0
1620989740000|2021-05-14 10:55:40|12337.46|12337.46|12337.3|12337.3|12337.46|12337.46|12337.3|12337.3|0
1620989750000|2021-05-14 10:55:50|12336.86|12336.86|12336.86|12336.86|12336.86|12336.86|12336.86|12336.86|0
1620989760000|2021-05-14 10:56:00|12336.49|12336.49|12336.57|12336.57|12336.61|12336.61|12336.17|12336.17|0
1620989770000|2021-05-14 10:56:10|12335.68|12335.68|12334.98|12334.98|12336.57|12336.57|12334.98|12334.98|0
1620989780000|2021-05-14 10:56:20|12335.12|12335.12|12335.15|12335.15|12335.15|12335.15|12334.79|12334.79|0
1620989800000|2021-05-14 10:56:40|12334.71|12334.71|12334.71|12334.71|12334.71|12334.71|12334.71|12334.71|0
1620989810000|2021-05-14 10:56:50|12334.4|12334.4|12333.1|12333.1|12334.4|12334.4|12333.1|12333.1|0
1620989820000|2021-05-14 10:57:00|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|0
1620989840000|2021-05-14 10:57:20|12331.85|12331.85|12331.55|12331.55|12331.85|12331.85|12331.55|12331.55|0
1620989850000|2021-05-14 10:57:30|12331.11|12331.11|12331.05|12331.05|12331.11|12331.11|12330.67|12330.67|0
1620989860000|2021-05-14 10:57:40|12332.29|12332.29|12335.55|12335.55|12335.72|12335.72|12332.29|12332.29|0
1620989880000|2021-05-14 10:58:00|12335.39|12335.39|12335.49|12335.49|12335.49|12335.49|12335.13|12335.13|0
1620989890000|2021-05-14 10:58:10|12336.38|12336.38|12335.85|12335.85|12336.38|12336.38|12335.85|12335.85|0
1620989900000|2021-05-14 10:58:20|12336.3|12336.3|12335.66|12335.66|12336.3|12336.3|12335.66|12335.66|0
1620989920000|2021-05-14 10:58:40|12334.76|12334.76|12335.21|12335.21|12335.21|12335.21|12334.76|12334.76|0
1620989970000|2021-05-14 10:59:30|12334.97|12334.97|12334.72|12334.72|12334.97|12334.97|12334.72|12334.72|0
1620989980000|2021-05-14 10:59:40|12334.96|12334.96|12334.66|12334.66|12335.11|12335.11|12334.66|12334.66|0
1620989990000|2021-05-14 10:59:50|12334.22|12334.22|12335.02|12335.02|12335.32|12335.32|12334.22|12334.22|0
1620990000000|2021-05-14 11:00:00|12335.49|12335.49|12335.57|12335.57|12335.58|12335.58|12334.68|12334.68|0
1620990010000|2021-05-14 11:00:10|12335.13|12335.13|12334.67|12334.67|12335.13|12335.13|12334.67|12334.67|0
1620990030000|2021-05-14 11:00:30|12335.12|12335.12|12334.81|12334.81|12335.12|12335.12|12334.81|12334.81|0
1620990040000|2021-05-14 11:00:40|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|0
1620990050000|2021-05-14 11:00:50|12334.15|12334.15|12334.45|12334.45|12334.47|12334.47|12334.13|12334.13|0
1620990060000|2021-05-14 11:01:00|12334.77|12334.77|12336.67|12336.67|12336.67|12336.67|12334.77|12334.77|0
1620990070000|2021-05-14 11:01:10|12337.58|12337.58|12337.58|12337.58|12337.58|12337.58|12337.58|12337.58|0
1620990080000|2021-05-14 11:01:20|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|0
1620990110000|2021-05-14 11:01:50|12338.06|12338.06|12338.46|12338.46|12338.46|12338.46|12338.06|12338.06|0
1620990120000|2021-05-14 11:02:00|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|0
1620990130000|2021-05-14 11:02:10|12338.15|12338.15|12338.05|12338.05|12338.15|12338.15|12338.05|12338.05|0
1620990170000|2021-05-14 11:02:50|12338.52|12338.52|12338.52|12338.52|12338.52|12338.52|12338.52|12338.52|0
1620990180000|2021-05-14 11:03:00|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|0
1620990190000|2021-05-14 11:03:10|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|0
1620990260000|2021-05-14 11:04:20|12338.32|12338.32|12338.13|12338.13|12338.32|12338.32|12338.13|12338.13|0
1620990270000|2021-05-14 11:04:30|12338.29|12338.29|12338.13|12338.13|12338.29|12338.29|12338.13|12338.13|0
1620990290000|2021-05-14 11:04:50|12338.57|12338.57|12338.71|12338.71|12338.71|12338.71|12338.57|12338.57|0
1620990310000|2021-05-14 11:05:10|12338.08|12338.08|12337.71|12337.71|12338.08|12338.08|12337.71|12337.71|0
1620990320000|2021-05-14 11:05:20|12336.11|12336.11|12336.11|12336.11|12336.11|12336.11|12336.11|12336.11|0
1620990350000|2021-05-14 11:05:50|12335.66|12335.66|12336.11|12336.11|12336.11|12336.11|12335.66|12335.66|0
1620990360000|2021-05-14 11:06:00|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|0
1620990370000|2021-05-14 11:06:10|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|0
1620990380000|2021-05-14 11:06:20|12334.85|12334.85|12333.68|12333.68|12334.85|12334.85|12333.68|12333.68|0
1620990390000|2021-05-14 11:06:30|12333.04|12333.04|12333.04|12333.04|12333.04|12333.04|12333.04|12333.04|0
1620990410000|2021-05-14 11:06:50|12333.23|12333.23|12333.06|12333.06|12333.23|12333.23|12333.06|12333.06|0
1620990420000|2021-05-14 11:07:00|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|0
1620990450000|2021-05-14 11:07:30|12333.45|12333.45|12334.23|12334.23|12334.23|12334.23|12333.45|12333.45|0
1620990480000|2021-05-14 11:08:00|12334.59|12334.59|12334.29|12334.29|12334.59|12334.59|12334.29|12334.29|0
1620990490000|2021-05-14 11:08:10|12334.36|12334.36|12333.48|12333.48|12334.36|12334.36|12333.48|12333.48|0
1620990500000|2021-05-14 11:08:20|12333.33|12333.33|12333.63|12333.63|12333.63|12333.63|12333.18|12333.18|0
1620990510000|2021-05-14 11:08:30|12333.32|12333.32|12333.38|12333.38|12333.76|12333.76|12333.32|12333.32|0
1620990520000|2021-05-14 11:08:40|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|0
1620990530000|2021-05-14 11:08:50|12334.18|12334.18|12334.18|12334.18|12334.18|12334.18|12334.18|12334.18|0
1620990540000|2021-05-14 11:09:00|12334.75|12334.75|12334|12334|12334.75|12334.75|12334|12334|0
1620990580000|2021-05-14 11:09:40|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|0
1620990590000|2021-05-14 11:09:50|12335.25|12335.25|12335.25|12335.25|12335.25|12335.25|12335.25|12335.25|0
1620990600000|2021-05-14 11:10:00|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|0
1620990620000|2021-05-14 11:10:20|12334.87|12334.87|12333.68|12333.68|12334.87|12334.87|12333.68|12333.68|0
1620990630000|2021-05-14 11:10:30|12333.83|12333.83|12333.69|12333.69|12333.83|12333.83|12333.38|12333.38|0
1620990640000|2021-05-14 11:10:40|12333.38|12333.38|12332.94|12332.94|12333.38|12333.38|12332.94|12332.94|0
1620990650000|2021-05-14 11:10:50|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|0
1620990660000|2021-05-14 11:11:00|12332.89|12332.89|12333.89|12333.89|12333.89|12333.89|12332.89|12332.89|0
1620990670000|2021-05-14 11:11:10|12333.71|12333.71|12333.27|12333.27|12333.71|12333.71|12333.27|12333.27|0
1620990680000|2021-05-14 11:11:20|12333.71|12333.71|12333.55|12333.55|12333.71|12333.71|12333.55|12333.55|0
1620990720000|2021-05-14 11:12:00|12333.45|12333.45|12333.77|12333.77|12333.77|12333.77|12333.45|12333.45|0
1620990740000|2021-05-14 11:12:20|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|0
1620990770000|2021-05-14 11:12:50|12334.09|12334.09|12333.8|12333.8|12334.09|12334.09|12333.8|12333.8|0
1620990780000|2021-05-14 11:13:00|12333|12333|12333|12333|12333|12333|12333|12333|0
1620990820000|2021-05-14 11:13:40|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|0
1620990840000|2021-05-14 11:14:00|12334.09|12334.09|12334.55|12334.55|12334.55|12334.55|12334.09|12334.09|0
1620990860000|2021-05-14 11:14:20|12334.71|12334.71|12334.86|12334.86|12334.86|12334.86|12334.71|12334.71|0
1620990870000|2021-05-14 11:14:30|12335.22|12335.22|12335.29|12335.29|12335.29|12335.29|12335.22|12335.22|0
1620990880000|2021-05-14 11:14:40|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|0
1620990890000|2021-05-14 11:14:50|12335.28|12335.28|12334.83|12334.83|12335.28|12335.28|12334.83|12334.83|0
1620990900000|2021-05-14 11:15:00|12334.67|12334.67|12334.05|12334.05|12334.67|12334.67|12334.05|12334.05|0
1620990930000|2021-05-14 11:15:30|12334.74|12334.74|12334.73|12334.73|12335.06|12335.06|12334.73|12334.73|0
1620990940000|2021-05-14 11:15:40|12333.12|12333.12|12333.27|12333.27|12333.42|12333.42|12333.12|12333.12|0
1620990960000|2021-05-14 11:16:00|12333.71|12333.71|12334.61|12334.61|12334.61|12334.61|12333.71|12333.71|0
1620990980000|2021-05-14 11:16:20|12334.75|12334.75|12334.24|12334.24|12334.75|12334.75|12334.24|12334.24|0
1620991010000|2021-05-14 11:16:50|12334.39|12334.39|12334.16|12334.16|12334.49|12334.49|12334.16|12334.16|0
1620991020000|2021-05-14 11:17:00|12334.3|12334.3|12333.5|12333.5|12334.3|12334.3|12333.5|12333.5|0
1620991030000|2021-05-14 11:17:10|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|0
1620991050000|2021-05-14 11:17:30|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|0
1620991060000|2021-05-14 11:17:40|12333.94|12333.94|12334.09|12334.09|12334.09|12334.09|12333.77|12333.77|0
1620991080000|2021-05-14 11:18:00|12334.02|12334.02|12333.58|12333.58|12334.02|12334.02|12333.58|12333.58|0
1620991090000|2021-05-14 11:18:10|12334.32|12334.32|12334.19|12334.19|12334.63|12334.63|12334.19|12334.19|0
1620991100000|2021-05-14 11:18:20|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|0
1620991110000|2021-05-14 11:18:30|12334.04|12334.04|12333.24|12333.24|12334.04|12334.04|12333.24|12333.24|0
1620991120000|2021-05-14 11:18:40|12334.12|12334.12|12334.28|12334.28|12334.28|12334.28|12334.12|12334.12|0
1620991140000|2021-05-14 11:19:00|12334.72|12334.72|12334.4|12334.4|12334.72|12334.72|12334.4|12334.4|0
1620991160000|2021-05-14 11:19:20|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|0
1620991180000|2021-05-14 11:19:40|12334.33|12334.33|12335.06|12335.06|12335.06|12335.06|12334.33|12334.33|0
1620991190000|2021-05-14 11:19:50|12335.91|12335.91|12337.24|12337.24|12337.24|12337.24|12335.91|12335.91|0
1620991200000|2021-05-14 11:20:00|12337.41|12337.41|12337.62|12337.62|12338.02|12338.02|12337.41|12337.41|0
1620991210000|2021-05-14 11:20:10|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|0
1620991220000|2021-05-14 11:20:20|12338.3|12338.3|12338.3|12338.3|12338.3|12338.3|12338.3|12338.3|0
1620991230000|2021-05-14 11:20:30|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|0
1620991240000|2021-05-14 11:20:40|12338.3|12338.3|12338.3|12338.3|12338.3|12338.3|12338.3|12338.3|0
1620991260000|2021-05-14 11:21:00|12338.13|12338.13|12338.47|12338.47|12338.47|12338.47|12338.13|12338.13|0
1620991280000|2021-05-14 11:21:20|12338.53|12338.53|12338.93|12338.93|12338.93|12338.93|12338.53|12338.53|0
1620991290000|2021-05-14 11:21:30|12339.37|12339.37|12340.25|12340.25|12340.25|12340.25|12339.37|12339.37|0
1620991300000|2021-05-14 11:21:40|12340.69|12340.69|12342.12|12342.12|12342.12|12342.12|12340.69|12340.69|0
1620991310000|2021-05-14 11:21:50|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|0
1620991320000|2021-05-14 11:22:00|12342.13|12342.13|12342.45|12342.45|12342.45|12342.45|12342.13|12342.13|0
1620991330000|2021-05-14 11:22:10|12342.6|12342.6|12343.48|12343.48|12343.48|12343.48|12342.6|12342.6|0
1620991340000|2021-05-14 11:22:20|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|0
1620991380000|2021-05-14 11:23:00|12343.97|12343.97|12343.31|12343.31|12343.97|12343.97|12343.31|12343.31|0
1620991400000|2021-05-14 11:23:20|12343.07|12343.07|12343.07|12343.07|12343.07|12343.07|12343.07|12343.07|0
1620991410000|2021-05-14 11:23:30|12343.57|12343.57|12343.57|12343.57|12343.57|12343.57|12343.57|12343.57|0
1620991420000|2021-05-14 11:23:40|12343.47|12343.47|12343.47|12343.47|12343.47|12343.47|12343.47|12343.47|0
1620991440000|2021-05-14 11:24:00|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|0
1620991450000|2021-05-14 11:24:10|12343.45|12343.45|12343.3|12343.3|12343.45|12343.45|12343.3|12343.3|0
1620991480000|2021-05-14 11:24:40|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|0
1620991500000|2021-05-14 11:25:00|12343.59|12343.59|12343.44|12343.44|12343.59|12343.59|12343.44|12343.44|0
1620991510000|2021-05-14 11:25:10|12343.59|12343.59|12343.15|12343.15|12343.59|12343.59|12343.15|12343.15|0
1620991520000|2021-05-14 11:25:20|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|0
1620991530000|2021-05-14 11:25:30|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|0
1620991540000|2021-05-14 11:25:40|12343.66|12343.66|12343.66|12343.66|12343.66|12343.66|12343.66|12343.66|0
1620991550000|2021-05-14 11:25:50|12343.59|12343.59|12344.21|12344.21|12344.21|12344.21|12343.59|12343.59|0
1620991560000|2021-05-14 11:26:00|12344.27|12344.27|12344.27|12344.27|12344.27|12344.27|12344.27|12344.27|0
1620991600000|2021-05-14 11:26:40|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|0
1620991630000|2021-05-14 11:27:10|12344.85|12344.85|12344.38|12344.38|12344.85|12344.85|12344.38|12344.38|0
1620991650000|2021-05-14 11:27:30|12344.06|12344.06|12344.38|12344.38|12344.38|12344.38|12344.06|12344.06|0
1620991660000|2021-05-14 11:27:40|12344.06|12344.06|12344.06|12344.06|12344.06|12344.06|12344.06|12344.06|0
1620991670000|2021-05-14 11:27:50|12344.42|12344.42|12344.42|12344.42|12344.42|12344.42|12344.42|12344.42|0
1620991680000|2021-05-14 11:28:00|12344.87|12344.87|12345.34|12345.34|12345.34|12345.34|12344.87|12344.87|0
1620991690000|2021-05-14 11:28:10|12345.7|12345.7|12346.34|12346.34|12346.34|12346.34|12345.7|12345.7|0
1620991700000|2021-05-14 11:28:20|12346.81|12346.81|12345.53|12345.53|12346.81|12346.81|12345.53|12345.53|0
1620991740000|2021-05-14 11:29:00|12344.73|12344.73|12344.5|12344.5|12344.82|12344.82|12344.5|12344.5|0
1620991750000|2021-05-14 11:29:10|12344.26|12344.26|12342.85|12342.85|12344.26|12344.26|12342.85|12342.85|0
1620991810000|2021-05-14 11:30:10|12342.76|12342.76|12342.58|12342.58|12342.85|12342.85|12342.58|12342.58|0
1620991850000|2021-05-14 11:30:50|12342.1|12342.1|12343.18|12343.18|12343.18|12343.18|12342.1|12342.1|0
1620991870000|2021-05-14 11:31:10|12342.71|12342.71|12342.71|12342.71|12342.71|12342.71|12342.71|12342.71|0
1620991890000|2021-05-14 11:31:30|12342.28|12342.28|12342.28|12342.28|12342.28|12342.28|12342.28|12342.28|0
1620991900000|2021-05-14 11:31:40|12341.81|12341.81|12341.49|12341.49|12341.81|12341.81|12341.49|12341.49|0
1620991910000|2021-05-14 11:31:50|12341.05|12341.05|12342.01|12342.01|12342.01|12342.01|12341.05|12341.05|0
1620991920000|2021-05-14 11:32:00|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|0
1620991930000|2021-05-14 11:32:10|12341.23|12341.23|12341.82|12341.82|12341.82|12341.82|12341.23|12341.23|0
1620991950000|2021-05-14 11:32:30|12342.19|12342.19|12342.38|12342.38|12342.38|12342.38|12342.19|12342.19|0
1620991960000|2021-05-14 11:32:40|12342.68|12342.68|12342.38|12342.38|12342.68|12342.68|12342.38|12342.38|0
1620991970000|2021-05-14 11:32:50|12342.02|12342.02|12341.34|12341.34|12342.02|12342.02|12341.34|12341.34|0
1620991980000|2021-05-14 11:33:00|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|0
1620991990000|2021-05-14 11:33:10|12340.52|12340.52|12339.6|12339.6|12340.52|12340.52|12339.6|12339.6|0
1620992000000|2021-05-14 11:33:20|12339.45|12339.45|12339.45|12339.45|12339.45|12339.45|12339.45|12339.45|0
1620992010000|2021-05-14 11:33:30|12339.38|12339.38|12339.25|12339.25|12339.38|12339.38|12339.18|12339.18|0
1620992030000|2021-05-14 11:33:50|12339.69|12339.69|12339.69|12339.69|12339.69|12339.69|12339.69|12339.69|0
1620992070000|2021-05-14 11:34:30|12339.83|12339.83|12340.71|12340.71|12340.71|12340.71|12339.83|12339.83|0
1620992080000|2021-05-14 11:34:40|12341.15|12341.15|12341.15|12341.15|12341.15|12341.15|12341.15|12341.15|0
1620992140000|2021-05-14 11:35:40|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|0
1620992150000|2021-05-14 11:35:50|12341.15|12341.15|12341.44|12341.44|12341.44|12341.44|12341.15|12341.15|0
1620992160000|2021-05-14 11:36:00|12341.76|12341.76|12341.92|12341.92|12341.92|12341.92|12341.76|12341.76|0
1620992170000|2021-05-14 11:36:10|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|0
1620992180000|2021-05-14 11:36:20|12340.81|12340.81|12340.81|12340.81|12340.81|12340.81|12340.81|12340.81|0
1620992200000|2021-05-14 11:36:40|12340.51|12340.51|12340.41|12340.41|12340.51|12340.51|12340.41|12340.41|0
1620992210000|2021-05-14 11:36:50|12341.14|12341.14|12341.14|12341.14|12341.14|12341.14|12341.14|12341.14|0
1620992220000|2021-05-14 11:37:00|12341.58|12341.58|12341.33|12341.33|12341.58|12341.58|12341.33|12341.33|0
1620992230000|2021-05-14 11:37:10|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|0
1620992270000|2021-05-14 11:37:50|12341.15|12341.15|12341|12341|12341.15|12341.15|12341|12341|0
1620992290000|2021-05-14 11:38:10|12340.57|12340.57|12340.13|12340.13|12340.57|12340.57|12340.13|12340.13|0
1620992300000|2021-05-14 11:38:20|12341.74|12341.74|12341.3|12341.3|12341.74|12341.74|12341.3|12341.3|0
1620992310000|2021-05-14 11:38:30|12341.69|12341.69|12341.69|12341.69|12341.69|12341.69|12341.69|12341.69|0
1620992320000|2021-05-14 11:38:40|12341.62|12341.62|12342.06|12342.06|12342.06|12342.06|12341.62|12341.62|0
1620992330000|2021-05-14 11:38:50|12342.13|12342.13|12342.19|12342.19|12342.19|12342.19|12342.13|12342.13|0
1620992340000|2021-05-14 11:39:00|12342.36|12342.36|12342.36|12342.36|12342.36|12342.36|12342.36|12342.36|0
1620992350000|2021-05-14 11:39:10|12342.17|12342.17|12343.45|12343.45|12343.78|12343.78|12342.17|12342.17|0
1620992390000|2021-05-14 11:39:50|12343.26|12343.26|12343.26|12343.26|12343.7|12343.7|12343.26|12343.26|0
1620992400000|2021-05-14 11:40:00|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|0
1620992410000|2021-05-14 11:40:10|12341.33|12341.33|12337.89|12337.89|12341.33|12341.33|12337.89|12337.89|0
1620992440000|2021-05-14 11:40:40|12337.66|12337.66|12337.66|12337.66|12337.66|12337.66|12337.66|12337.66|0
1620992450000|2021-05-14 11:40:50|12336.86|12336.86|12335.46|12335.46|12337.27|12337.27|12335.3|12335.3|0
1620992460000|2021-05-14 11:41:00|12335.1|12335.1|12335.03|12335.03|12335.1|12335.1|12335.03|12335.03|0
1620992480000|2021-05-14 11:41:20|12335.6|12335.6|12335.96|12335.96|12335.96|12335.96|12335.6|12335.6|0
1620992490000|2021-05-14 11:41:30|12336.19|12336.19|12336.38|12336.38|12336.38|12336.38|12336.19|12336.19|0
1620992500000|2021-05-14 11:41:40|12336.23|12336.23|12336.08|12336.08|12336.23|12336.23|12335.94|12335.94|0
1620992520000|2021-05-14 11:42:00|12336.79|12336.79|12336.79|12336.79|12336.79|12336.79|12336.79|12336.79|0
1620992590000|2021-05-14 11:43:10|12337.59|12337.59|12338.4|12338.4|12338.4|12338.4|12337.59|12337.59|0
1620992630000|2021-05-14 11:43:50|12337.94|12337.94|12338.47|12338.47|12338.47|12338.47|12337.94|12337.94|0
1620992640000|2021-05-14 11:44:00|12338.1|12338.1|12337.3|12337.3|12338.1|12338.1|12337.3|12337.3|0
1620992650000|2021-05-14 11:44:10|12337.54|12337.54|12337.54|12337.54|12337.54|12337.54|12337.54|12337.54|0
1620992660000|2021-05-14 11:44:20|12337.67|12337.67|12337.42|12337.42|12337.67|12337.67|12337.42|12337.42|0
1620992710000|2021-05-14 11:45:10|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|0
1620992750000|2021-05-14 11:45:50|12338.61|12338.61|12339.01|12339.01|12339.28|12339.28|12338.51|12338.51|0
1620992760000|2021-05-14 11:46:00|12339.25|12339.25|12338.81|12338.81|12339.25|12339.25|12338.81|12338.81|0
1620992810000|2021-05-14 11:46:50|12338.72|12338.72|12339.23|12339.23|12339.23|12339.23|12338.42|12338.42|0
1620992850000|2021-05-14 11:47:30|12338.42|12338.42|12338.25|12338.25|12338.42|12338.42|12338.25|12338.25|0
1620992880000|2021-05-14 11:48:00|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|0
1620992890000|2021-05-14 11:48:10|12338.03|12338.03|12335.56|12335.56|12338.03|12338.03|12335.56|12335.56|0
1620992910000|2021-05-14 11:48:30|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|0
1620992930000|2021-05-14 11:48:50|12334.58|12334.58|12334.35|12334.35|12334.7|12334.7|12334.35|12334.35|0
1620992940000|2021-05-14 11:49:00|12334.59|12334.59|12334.75|12334.75|12334.75|12334.75|12334.28|12334.28|0
1620992950000|2021-05-14 11:49:10|12335.19|12335.19|12334.29|12334.29|12335.19|12335.19|12334.29|12334.29|0
1620992960000|2021-05-14 11:49:20|12334.06|12334.06|12334.06|12334.06|12334.06|12334.06|12334.06|12334.06|0
1620992970000|2021-05-14 11:49:30|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|0
1620992980000|2021-05-14 11:49:40|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|0
1620993000000|2021-05-14 11:50:00|12333.54|12333.54|12333.1|12333.1|12333.9|12333.9|12333.1|12333.1|0
1620993010000|2021-05-14 11:50:10|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|0
1620993030000|2021-05-14 11:50:30|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|0
1620993090000|2021-05-14 11:51:30|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|0
1620993100000|2021-05-14 11:51:40|12331.28|12331.28|12331.28|12331.28|12331.28|12331.28|12331.28|12331.28|0
1620993110000|2021-05-14 11:51:50|12330.84|12330.84|12330.94|12330.94|12330.94|12330.94|12330.84|12330.84|0
1620993120000|2021-05-14 11:52:00|12331.04|12331.04|12331.13|12331.13|12331.13|12331.13|12331.04|12331.04|0
1620993130000|2021-05-14 11:52:10|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|0
1620993140000|2021-05-14 11:52:20|12330.26|12330.26|12330.7|12330.7|12330.7|12330.7|12330.26|12330.26|0
1620993150000|2021-05-14 11:52:30|12330.47|12330.47|12330.28|12330.28|12330.47|12330.47|12330.28|12330.28|0
1620993170000|2021-05-14 11:52:50|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|0
1620993180000|2021-05-14 11:53:00|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|0
1620993190000|2021-05-14 11:53:10|12329.89|12329.89|12329.89|12329.89|12329.89|12329.89|12329.89|12329.89|0
1620993210000|2021-05-14 11:53:30|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|0
1620993260000|2021-05-14 11:54:20|12330.47|12330.47|12330.28|12330.28|12330.47|12330.47|12330.28|12330.28|0
1620993290000|2021-05-14 11:54:50|12329.84|12329.84|12329.84|12329.84|12329.84|12329.84|12329.84|12329.84|0
1620993300000|2021-05-14 11:55:00|12330.2|12330.2|12329.93|12329.93|12330.2|12330.2|12329.93|12329.93|0
1620993320000|2021-05-14 11:55:20|12330.25|12330.25|12330.25|12330.25|12330.25|12330.25|12330.25|12330.25|0
1620993330000|2021-05-14 11:55:30|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|0
1620993340000|2021-05-14 11:55:40|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|0
1620993350000|2021-05-14 11:55:50|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|0
1620993360000|2021-05-14 11:56:00|12331.18|12331.18|12333.59|12333.59|12333.59|12333.59|12331.18|12331.18|0
1620993370000|2021-05-14 11:56:10|12334.39|12334.39|12334.75|12334.75|12334.75|12334.75|12334.39|12334.39|0
1620993400000|2021-05-14 11:56:40|12335.39|12335.39|12335.29|12335.29|12335.58|12335.58|12335.29|12335.29|0
1620993410000|2021-05-14 11:56:50|12335.14|12335.14|12335.28|12335.28|12335.28|12335.28|12334.4|12334.4|0
1620993420000|2021-05-14 11:57:00|12335.57|12335.57|12337.33|12337.33|12337.33|12337.33|12335.57|12335.57|0
1620993430000|2021-05-14 11:57:10|12337.58|12337.58|12337.77|12337.77|12337.77|12337.77|12337.58|12337.58|0
1620993440000|2021-05-14 11:57:20|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|0
1620993450000|2021-05-14 11:57:30|12338.52|12338.52|12338.52|12338.52|12338.52|12338.52|12338.52|12338.52|0
1620993460000|2021-05-14 11:57:40|12338.88|12338.88|12339.38|12339.38|12339.38|12339.38|12338.88|12338.88|0
1620993500000|2021-05-14 11:58:20|12339.82|12339.82|12340.04|12340.04|12340.04|12340.04|12339.68|12339.68|0
1620993520000|2021-05-14 11:58:40|12341.31|12341.31|12341.31|12341.31|12341.31|12341.31|12341.31|12341.31|0
1620993530000|2021-05-14 11:58:50|12342|12342|12341.88|12341.88|12342|12342|12341.88|12341.88|0
1620993540000|2021-05-14 11:59:00|12341.08|12341.08|12341.32|12341.32|12341.32|12341.32|12341.08|12341.08|0
1620993550000|2021-05-14 11:59:10|12341.64|12341.64|12342.28|12342.28|12342.89|12342.89|12341.64|12341.64|0
1620993560000|2021-05-14 11:59:20|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|0
1620993570000|2021-05-14 11:59:30|12342.53|12342.53|12342.53|12342.53|12342.53|12342.53|12342.53|12342.53|0
1620993580000|2021-05-14 11:59:40|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|0
1620993590000|2021-05-14 11:59:50|12342.88|12342.88|12344.09|12344.09|12344.09|12344.09|12342.88|12342.88|0
1620993600000|2021-05-14 12:00:00|12343.45|12343.45|12343.37|12343.37|12343.45|12343.45|12343.22|12343.22|0
1620993610000|2021-05-14 12:00:10|12343.85|12343.85|12344.59|12344.59|12345.93|12345.93|12343.85|12343.85|0
1620993620000|2021-05-14 12:00:20|12345.19|12345.19|12345.03|12345.03|12345.19|12345.19|12344.58|12344.58|0
1620993630000|2021-05-14 12:00:30|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|0
1620993640000|2021-05-14 12:00:40|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1620993650000|2021-05-14 12:00:50|12345.11|12345.11|12345.11|12345.11|12345.11|12345.11|12345.11|12345.11|0
1620993660000|2021-05-14 12:01:00|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|0
1620993700000|2021-05-14 12:01:40|12345.69|12345.69|12346.13|12346.13|12346.13|12346.13|12345.69|12345.69|0
1620993710000|2021-05-14 12:01:50|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|0
1620993750000|2021-05-14 12:02:30|12345.84|12345.84|12345.84|12345.84|12345.84|12345.84|12345.84|12345.84|0
1620993760000|2021-05-14 12:02:40|12346.28|12346.28|12347.6|12347.6|12347.6|12347.6|12346.28|12346.28|0
1620993770000|2021-05-14 12:02:50|12347.97|12347.97|12347.16|12347.16|12347.97|12347.97|12347.16|12347.16|0
1620993810000|2021-05-14 12:03:30|12346.79|12346.79|12346.79|12346.79|12346.79|12346.79|12346.79|12346.79|0
1620993820000|2021-05-14 12:03:40|12347.59|12347.59|12347.59|12347.59|12347.59|12347.59|12347.59|12347.59|0
1620993830000|2021-05-14 12:03:50|12346.79|12346.79|12348.63|12348.63|12348.63|12348.63|12346.79|12346.79|0
1620993840000|2021-05-14 12:04:00|12348.31|12348.31|12347.99|12347.99|12348.31|12348.31|12347.99|12347.99|0
1620993860000|2021-05-14 12:04:20|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|0
1620993890000|2021-05-14 12:04:50|12347.39|12347.39|12347.31|12347.31|12347.39|12347.39|12346.95|12346.95|0
1620993900000|2021-05-14 12:05:00|12347.46|12347.46|12347.46|12347.46|12347.46|12347.46|12347.46|12347.46|0
1620993910000|2021-05-14 12:05:10|12347.37|12347.37|12347.82|12347.82|12347.82|12347.82|12347.37|12347.37|0
1620993920000|2021-05-14 12:05:20|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|0
1620993930000|2021-05-14 12:05:30|12348.54|12348.54|12348.54|12348.54|12348.54|12348.54|12348.54|12348.54|0
1620993940000|2021-05-14 12:05:40|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|0
1620993970000|2021-05-14 12:06:10|12348.63|12348.63|12348.63|12348.63|12348.63|12348.63|12348.63|12348.63|0
1620993980000|2021-05-14 12:06:20|12347.18|12347.18|12347.91|12347.91|12347.91|12347.91|12347.18|12347.18|0
1620993990000|2021-05-14 12:06:30|12347.59|12347.59|12349.76|12349.76|12349.76|12349.76|12347.59|12347.59|0
1620994000000|2021-05-14 12:06:40|12348.82|12348.82|12348.58|12348.58|12348.82|12348.82|12348.58|12348.58|0
1620994010000|2021-05-14 12:06:50|12347.78|12347.78|12347.46|12347.46|12347.78|12347.78|12347.46|12347.46|0
1620994020000|2021-05-14 12:07:00|12346.73|12346.73|12346.37|12346.37|12346.73|12346.73|12346.37|12346.37|0
1620994030000|2021-05-14 12:07:10|12346.27|12346.27|12346.27|12346.27|12346.27|12346.27|12346.27|12346.27|0
1620994040000|2021-05-14 12:07:20|12345.96|12345.96|12348.2|12348.2|12348.2|12348.2|12345.96|12345.96|0
1620994050000|2021-05-14 12:07:30|12347.88|12347.88|12348.67|12348.67|12348.67|12348.67|12347.88|12347.88|0
1620994060000|2021-05-14 12:07:40|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|0
1620994070000|2021-05-14 12:07:50|12347.02|12347.02|12346.64|12346.64|12347.02|12347.02|12346.64|12346.64|0
1620994080000|2021-05-14 12:08:00|12346.74|12346.74|12346.63|12346.63|12346.74|12346.74|12346.01|12346.01|0
1620994100000|2021-05-14 12:08:20|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|0
1620994120000|2021-05-14 12:08:40|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|0
1620994130000|2021-05-14 12:08:50|12347.41|12347.41|12347.41|12347.41|12347.41|12347.41|12347.41|12347.41|0
1620994140000|2021-05-14 12:09:00|12347.56|12347.56|12347.75|12347.75|12347.75|12347.75|12347.56|12347.56|0
1620994150000|2021-05-14 12:09:10|12347.28|12347.28|12347.02|12347.02|12347.28|12347.28|12347.02|12347.02|0
1620994160000|2021-05-14 12:09:20|12346.58|12346.58|12346.26|12346.26|12346.58|12346.58|12346.26|12346.26|0
1620994170000|2021-05-14 12:09:30|12346.58|12346.58|12347.22|12347.22|12347.22|12347.22|12346.58|12346.58|0
1620994190000|2021-05-14 12:09:50|12347.76|12347.76|12347.76|12347.76|12347.76|12347.76|12347.76|12347.76|0
1620994200000|2021-05-14 12:10:00|12348.19|12348.19|12348.74|12348.74|12348.74|12348.74|12348.19|12348.19|0
1620994210000|2021-05-14 12:10:10|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|0
1620994220000|2021-05-14 12:10:20|12348.39|12348.39|12348.8|12348.8|12348.8|12348.8|12348.39|12348.39|0
1620994240000|2021-05-14 12:10:40|12349.44|12349.44|12349.45|12349.45|12349.45|12349.45|12349.21|12349.21|0
1620994270000|2021-05-14 12:11:10|12349.09|12349.09|12349.68|12349.68|12349.68|12349.68|12349.09|12349.09|0
1620994280000|2021-05-14 12:11:20|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|0
1620994290000|2021-05-14 12:11:30|12349.47|12349.47|12349.7|12349.7|12349.7|12349.7|12349.47|12349.47|0
1620994320000|2021-05-14 12:12:00|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|0
1620994330000|2021-05-14 12:12:10|12349.71|12349.71|12349.86|12349.86|12349.86|12349.86|12349.71|12349.71|0
1620994350000|2021-05-14 12:12:30|12350.01|12350.01|12350.3|12350.3|12350.3|12350.3|12350.01|12350.01|0
1620994380000|2021-05-14 12:13:00|12350.62|12350.62|12351.41|12351.41|12351.41|12351.41|12350.62|12350.62|0
1620994390000|2021-05-14 12:13:10|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|0
1620994410000|2021-05-14 12:13:30|12352.04|12352.04|12352.36|12352.36|12352.36|12352.36|12352.04|12352.04|0
1620994430000|2021-05-14 12:13:50|12352.72|12352.72|12352.2|12352.2|12352.72|12352.72|12351.88|12351.88|0
1620994440000|2021-05-14 12:14:00|12351.4|12351.4|12351.51|12351.51|12351.51|12351.51|12351.4|12351.4|0
1620994450000|2021-05-14 12:14:10|12351.83|12351.83|12352.15|12352.15|12352.15|12352.15|12351.83|12351.83|0
1620994460000|2021-05-14 12:14:20|12353.94|12353.94|12354.07|12354.07|12354.07|12354.07|12353.94|12353.94|0
1620994470000|2021-05-14 12:14:30|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|0
1620994480000|2021-05-14 12:14:40|12354.64|12354.64|12354.64|12354.64|12354.64|12354.64|12354.64|12354.64|0
1620994500000|2021-05-14 12:15:00|12354.44|12354.44|12354.11|12354.11|12354.44|12354.44|12354.11|12354.11|0
1620994510000|2021-05-14 12:15:10|12354.21|12354.21|12355.38|12355.38|12355.38|12355.38|12354.21|12354.21|0
1620994520000|2021-05-14 12:15:20|12355.29|12355.29|12355.8|12355.8|12355.8|12355.8|12355.29|12355.29|0
1620994530000|2021-05-14 12:15:30|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|0
1620994550000|2021-05-14 12:15:50|12355.94|12355.94|12356.25|12356.25|12356.25|12356.25|12355.94|12355.94|0
1620994560000|2021-05-14 12:16:00|12355.89|12355.89|12356.61|12356.61|12356.61|12356.61|12355.89|12355.89|0
1620994580000|2021-05-14 12:16:20|12357.25|12357.25|12357.25|12357.25|12357.25|12357.25|12357.25|12357.25|0
1620994590000|2021-05-14 12:16:30|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|0
1620994600000|2021-05-14 12:16:40|12357.89|12357.89|12357.89|12357.89|12357.89|12357.89|12357.89|12357.89|0
1620994610000|2021-05-14 12:16:50|12358.33|12358.33|12359.2|12359.2|12359.2|12359.2|12358.33|12358.33|0
1620994620000|2021-05-14 12:17:00|12359.52|12359.52|12359.41|12359.41|12360.69|12360.69|12359.08|12359.08|0
1620994630000|2021-05-14 12:17:10|12359.71|12359.71|12359.71|12359.71|12359.71|12359.71|12359.71|12359.71|0
1620994640000|2021-05-14 12:17:20|12360.35|12360.35|12360.35|12360.35|12360.35|12360.35|12360.35|12360.35|0
1620994650000|2021-05-14 12:17:30|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|0
1620994660000|2021-05-14 12:17:40|12361.29|12361.29|12360.85|12360.85|12361.29|12361.29|12360.85|12360.85|0
1620994670000|2021-05-14 12:17:50|12360.53|12360.53|12360.67|12360.67|12360.67|12360.67|12360.34|12360.34|0
1620994680000|2021-05-14 12:18:00|12360.36|12360.36|12359.43|12359.43|12360.36|12360.36|12359.43|12359.43|0
1620994710000|2021-05-14 12:18:30|12359.65|12359.65|12359.32|12359.32|12359.65|12359.65|12359.18|12359.18|0
1620994720000|2021-05-14 12:18:40|12359.77|12359.77|12359.77|12359.77|12359.77|12359.77|12359.77|12359.77|0
1620994730000|2021-05-14 12:18:50|12359.87|12359.87|12359.87|12359.87|12359.87|12359.87|12359.87|12359.87|0
1620994740000|2021-05-14 12:19:00|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|0
1620994750000|2021-05-14 12:19:10|12359.21|12359.21|12360.95|12360.95|12361.42|12361.42|12359.21|12359.21|0
1620994760000|2021-05-14 12:19:20|12361.07|12361.07|12361.19|12361.19|12361.19|12361.19|12361.07|12361.07|0
1620994770000|2021-05-14 12:19:30|12360.87|12360.87|12361.72|12361.72|12361.72|12361.72|12360.87|12360.87|0
1620994780000|2021-05-14 12:19:40|12362.09|12362.09|12362.2|12362.2|12362.2|12362.2|12362.09|12362.09|0
1620994790000|2021-05-14 12:19:50|12363.81|12363.81|12363.66|12363.66|12363.81|12363.81|12363.66|12363.66|0
1620994800000|2021-05-14 12:20:00|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|0
1620994810000|2021-05-14 12:20:10|12363.18|12363.18|12363.94|12363.94|12363.94|12363.94|12363.18|12363.18|0
1620994820000|2021-05-14 12:20:20|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|0
1620994850000|2021-05-14 12:20:50|12363.38|12363.38|12363.38|12363.38|12363.38|12363.38|12363.38|12363.38|0
1620994860000|2021-05-14 12:21:00|12362.91|12362.91|12362.91|12362.91|12362.91|12362.91|12362.91|12362.91|0
1620994920000|2021-05-14 12:22:00|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1620994960000|2021-05-14 12:22:40|12363.63|12363.63|12363.63|12363.63|12363.63|12363.63|12363.63|12363.63|0
1620994980000|2021-05-14 12:23:00|12362.74|12362.74|12361.93|12361.93|12362.74|12362.74|12361.93|12361.93|0
1620995020000|2021-05-14 12:23:40|12362.37|12362.37|12362.37|12362.37|12362.37|12362.37|12362.37|12362.37|0
1620995050000|2021-05-14 12:24:10|12362.17|12362.17|12362.06|12362.06|12362.17|12362.17|12362.06|12362.06|0
1620995060000|2021-05-14 12:24:20|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|0
1620995070000|2021-05-14 12:24:30|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|0
1620995080000|2021-05-14 12:24:40|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|0
1620995090000|2021-05-14 12:24:50|12362.31|12362.31|12362.31|12362.31|12362.31|12362.31|12362.31|12362.31|0
1620995100000|2021-05-14 12:25:00|12362.61|12362.61|12362.76|12362.76|12362.76|12362.76|12362.61|12362.61|0
1620995110000|2021-05-14 12:25:10|12362.52|12362.52|12362.05|12362.05|12362.52|12362.52|12362.05|12362.05|0
1620995120000|2021-05-14 12:25:20|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|0
1620995140000|2021-05-14 12:25:40|12362.07|12362.07|12362.07|12362.07|12362.07|12362.07|12362.07|12362.07|0
1620995150000|2021-05-14 12:25:50|12362.17|12362.17|12362.89|12362.89|12362.89|12362.89|12362.17|12362.17|0
1620995160000|2021-05-14 12:26:00|12363.62|12363.62|12363.62|12363.62|12363.62|12363.62|12363.62|12363.62|0
1620995170000|2021-05-14 12:26:10|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|0
1620995180000|2021-05-14 12:26:20|12363.28|12363.28|12363.53|12363.53|12363.72|12363.72|12363.28|12363.28|0
1620995190000|2021-05-14 12:26:30|12363.34|12363.34|12363.95|12363.95|12363.95|12363.95|12363.34|12363.34|0
1620995200000|2021-05-14 12:26:40|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|0
1620995220000|2021-05-14 12:27:00|12363.36|12363.36|12363.36|12363.36|12363.36|12363.36|12363.36|12363.36|0
1620995230000|2021-05-14 12:27:10|12363.21|12363.21|12363.21|12363.21|12363.21|12363.21|12363.21|12363.21|0
1620995250000|2021-05-14 12:27:30|12362.49|12362.49|12362.49|12362.49|12362.49|12362.49|12362.49|12362.49|0
1620995300000|2021-05-14 12:28:20|12363.43|12363.43|12362.82|12362.82|12363.43|12363.43|12362.82|12362.82|0
1620995320000|2021-05-14 12:28:40|12362.97|12362.97|12362.97|12362.97|12362.97|12362.97|12362.97|12362.97|0
1620995340000|2021-05-14 12:29:00|12362.16|12362.16|12362.66|12362.66|12362.66|12362.66|12362.16|12362.16|0
1620995350000|2021-05-14 12:29:10|12363.38|12363.38|12363.19|12363.19|12363.38|12363.38|12363.19|12363.19|0
1620995360000|2021-05-14 12:29:20|12362.88|12362.88|12362.88|12362.88|12363.19|12363.19|12362.88|12362.88|0
1620995380000|2021-05-14 12:29:40|12363.19|12363.19|12362.51|12362.51|12363.19|12363.19|12362.51|12362.51|0
1620995400000|2021-05-14 12:30:00|12362.28|12362.28|12362.28|12362.28|12362.28|12362.28|12362.28|12362.28|0
1620995410000|2021-05-14 12:30:10|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|0
1620995420000|2021-05-14 12:30:20|12362.09|12362.09|12361.12|12361.12|12362.09|12362.09|12361.12|12361.12|0
1620995430000|2021-05-14 12:30:30|12360.97|12360.97|12362.66|12362.66|12363|12363|12360.97|12360.97|0
1620995440000|2021-05-14 12:30:40|12362.6|12362.6|12362.95|12362.95|12362.95|12362.95|12362.6|12362.6|0
1620995460000|2021-05-14 12:31:00|12363.19|12363.19|12362.5|12362.5|12363.44|12363.44|12362.5|12362.5|0
1620995470000|2021-05-14 12:31:10|12362.82|12362.82|12362.97|12362.97|12362.97|12362.97|12362.82|12362.82|0
1620995480000|2021-05-14 12:31:20|12362.86|12362.86|12362.86|12362.86|12362.86|12362.86|12362.86|12362.86|0
1620995490000|2021-05-14 12:31:30|12362.54|12362.54|12362.54|12362.54|12362.54|12362.54|12362.54|12362.54|0
1620995510000|2021-05-14 12:31:50|12361.66|12361.66|12360.58|12360.58|12361.66|12361.66|12360.58|12360.58|0
1620995520000|2021-05-14 12:32:00|12360.44|12360.44|12358.54|12358.54|12360.44|12360.44|12358.54|12358.54|0
1620995530000|2021-05-14 12:32:10|12359.35|12359.35|12359.6|12359.6|12359.6|12359.6|12359.35|12359.35|0
1620995540000|2021-05-14 12:32:20|12359.29|12359.29|12357.57|12357.57|12359.29|12359.29|12357.57|12357.57|0
1620995560000|2021-05-14 12:32:40|12357.2|12357.2|12357.2|12357.2|12357.2|12357.2|12357.2|12357.2|0
1620995590000|2021-05-14 12:33:10|12356.84|12356.84|12356.4|12356.4|12356.84|12356.84|12356.4|12356.4|0
1620995600000|2021-05-14 12:33:20|12356.22|12356.22|12356.22|12356.22|12356.22|12356.22|12356.22|12356.22|0
1620995630000|2021-05-14 12:33:50|12355.78|12355.78|12355.78|12355.78|12355.78|12355.78|12355.78|12355.78|0
1620995640000|2021-05-14 12:34:00|12356.14|12356.14|12357.48|12357.48|12357.48|12357.48|12356.14|12356.14|0
1620995680000|2021-05-14 12:34:40|12357.92|12357.92|12357.92|12357.92|12357.92|12357.92|12357.92|12357.92|0
1620995700000|2021-05-14 12:35:00|12357.48|12357.48|12357.48|12357.48|12357.48|12357.48|12357.48|12357.48|0
1620995720000|2021-05-14 12:35:20|12357.23|12357.23|12357.23|12357.23|12357.23|12357.23|12357.23|12357.23|0
1620995730000|2021-05-14 12:35:30|12356.77|12356.77|12356.4|12356.4|12356.77|12356.77|12356.4|12356.4|0
1620995740000|2021-05-14 12:35:40|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|0
1620995750000|2021-05-14 12:35:50|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|0
1620995760000|2021-05-14 12:36:00|12356.07|12356.07|12354.62|12354.62|12356.07|12356.07|12354.62|12354.62|0
1620995780000|2021-05-14 12:36:20|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|0
1620995800000|2021-05-14 12:36:40|12355.45|12355.45|12355.45|12355.45|12355.45|12355.45|12355.45|12355.45|0
1620995810000|2021-05-14 12:36:50|12354.81|12354.81|12355.19|12355.19|12355.19|12355.19|12354.81|12354.81|0
1620995820000|2021-05-14 12:37:00|12355.04|12355.04|12354.89|12354.89|12355.04|12355.04|12354.89|12354.89|0
1620995830000|2021-05-14 12:37:10|12355.11|12355.11|12356.28|12356.28|12356.28|12356.28|12355.11|12355.11|0
1620995840000|2021-05-14 12:37:20|12356.35|12356.35|12356.73|12356.73|12356.73|12356.73|12356.35|12356.35|0
1620995860000|2021-05-14 12:37:40|12356.5|12356.5|12355.78|12355.78|12356.73|12356.73|12355.78|12355.78|0
1620995880000|2021-05-14 12:38:00|12356.24|12356.24|12356.09|12356.09|12356.24|12356.24|12356.09|12356.09|0
1620995900000|2021-05-14 12:38:20|12356.53|12356.53|12357|12357|12357|12357|12356.53|12356.53|0
1620995920000|2021-05-14 12:38:40|12356.85|12356.85|12356.7|12356.7|12356.85|12356.85|12356.7|12356.7|0
1620995930000|2021-05-14 12:38:50|12356.56|12356.56|12356.56|12356.56|12356.56|12356.56|12356.56|12356.56|0
1620995940000|2021-05-14 12:39:00|12356.41|12356.41|12356.41|12356.41|12356.41|12356.41|12356.41|12356.41|0
1620995950000|2021-05-14 12:39:10|12356.72|12356.72|12356.61|12356.61|12356.83|12356.83|12356.61|12356.61|0
1620995970000|2021-05-14 12:39:30|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|0
1620995990000|2021-05-14 12:39:50|12356.55|12356.55|12355.87|12355.87|12356.55|12356.55|12355.87|12355.87|0
1620996000000|2021-05-14 12:40:00|12355.53|12355.53|12356.39|12356.39|12356.69|12356.69|12355.53|12355.53|0
1620996020000|2021-05-14 12:40:20|12356.83|12356.83|12356.83|12356.83|12356.83|12356.83|12356.83|12356.83|0
1620996040000|2021-05-14 12:40:40|12357.06|12357.06|12357.24|12357.24|12357.24|12357.24|12357.06|12357.06|0
1620996050000|2021-05-14 12:40:50|12356.91|12356.91|12356.72|12356.72|12357.04|12357.04|12356.72|12356.72|0
1620996060000|2021-05-14 12:41:00|12357.17|12357.17|12357.25|12357.25|12357.25|12357.25|12357.17|12357.17|0
1620996070000|2021-05-14 12:41:10|12357.4|12357.4|12358.04|12358.04|12358.04|12358.04|12357.4|12357.4|0
1620996080000|2021-05-14 12:41:20|12359.64|12359.64|12360.75|12360.75|12360.75|12360.75|12359.64|12359.64|0
1620996110000|2021-05-14 12:41:50|12360.44|12360.44|12360.12|12360.12|12360.44|12360.44|12360.12|12360.12|0
1620996120000|2021-05-14 12:42:00|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|0
1620996150000|2021-05-14 12:42:30|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|0
1620996160000|2021-05-14 12:42:40|12359.34|12359.34|12359.54|12359.54|12359.54|12359.54|12359.34|12359.34|0
1620996180000|2021-05-14 12:43:00|12359.73|12359.73|12359.73|12359.73|12359.73|12359.73|12359.73|12359.73|0
1620996200000|2021-05-14 12:43:20|12360.09|12360.09|12360.45|12360.45|12360.45|12360.45|12360.09|12360.09|0
1620996210000|2021-05-14 12:43:30|12360.39|12360.39|12360.39|12360.39|12360.39|12360.39|12360.39|12360.39|0
1620996230000|2021-05-14 12:43:50|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|0
1620996240000|2021-05-14 12:44:00|12360.39|12360.39|12359.94|12359.94|12360.39|12360.39|12359.94|12359.94|0
1620996260000|2021-05-14 12:44:20|12360.05|12360.05|12359.97|12359.97|12360.05|12360.05|12359.97|12359.97|0
1620996270000|2021-05-14 12:44:30|12359.73|12359.73|12359.73|12359.73|12359.73|12359.73|12359.73|12359.73|0
1620996300000|2021-05-14 12:45:00|12359.89|12359.89|12360.26|12360.26|12360.26|12360.26|12359.89|12359.89|0
1620996310000|2021-05-14 12:45:10|12360.7|12360.7|12362.43|12362.43|12362.43|12362.43|12360.7|12360.7|0
1620996320000|2021-05-14 12:45:20|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|0
1620996330000|2021-05-14 12:45:30|12362.57|12362.57|12362.25|12362.25|12362.57|12362.57|12362.25|12362.25|0
1620996340000|2021-05-14 12:45:40|12361.52|12361.52|12361.52|12361.52|12361.52|12361.52|12361.52|12361.52|0
1620996350000|2021-05-14 12:45:50|12361.21|12361.21|12361.21|12361.21|12361.21|12361.21|12361.21|12361.21|0
1620996360000|2021-05-14 12:46:00|12361.64|12361.64|12361.64|12361.64|12361.64|12361.64|12361.64|12361.64|0
1620996370000|2021-05-14 12:46:10|12361.33|12361.33|12361.33|12361.33|12361.33|12361.33|12361.33|12361.33|0
1620996380000|2021-05-14 12:46:20|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|0
1620996390000|2021-05-14 12:46:30|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|0
1620996430000|2021-05-14 12:47:10|12359.03|12359.03|12360.11|12360.11|12360.11|12360.11|12359.03|12359.03|0
1620996450000|2021-05-14 12:47:30|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|0
1620996460000|2021-05-14 12:47:40|12359.53|12359.53|12359.53|12359.53|12359.53|12359.53|12359.53|12359.53|0
1620996480000|2021-05-14 12:48:00|12358.73|12358.73|12358.92|12358.92|12358.92|12358.92|12358.73|12358.73|0
1620996490000|2021-05-14 12:48:10|12359.07|12359.07|12359.07|12359.07|12359.07|12359.07|12359.07|12359.07|0
1620996500000|2021-05-14 12:48:20|12358.27|12358.27|12357.97|12357.97|12358.27|12358.27|12357.97|12357.97|0
1620996510000|2021-05-14 12:48:30|12357.61|12357.61|12357.61|12357.61|12357.61|12357.61|12357.61|12357.61|0
1620996520000|2021-05-14 12:48:40|12357.29|12357.29|12356.97|12356.97|12357.29|12357.29|12356.97|12356.97|0
1620996530000|2021-05-14 12:48:50|12357.41|12357.41|12357.08|12357.08|12357.41|12357.41|12357.08|12357.08|0
1620996540000|2021-05-14 12:49:00|12358.02|12358.02|12357.36|12357.36|12358.02|12358.02|12357.25|12357.25|0
1620996550000|2021-05-14 12:49:10|12356.92|12356.92|12354.68|12354.68|12356.92|12356.92|12354.68|12354.68|0
1620996560000|2021-05-14 12:49:20|12355.12|12355.12|12355.12|12355.12|12355.12|12355.12|12355.12|12355.12|0
1620996570000|2021-05-14 12:49:30|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|0
1620996580000|2021-05-14 12:49:40|12355.1|12355.1|12353.98|12353.98|12355.1|12355.1|12353.98|12353.98|0
1620996590000|2021-05-14 12:49:50|12354.14|12354.14|12353.98|12353.98|12354.14|12354.14|12353.98|12353.98|0
1620996600000|2021-05-14 12:50:00|12353.1|12353.1|12353.68|12353.68|12353.68|12353.68|12353.1|12353.1|0
1620996610000|2021-05-14 12:50:10|12353.83|12353.83|12353.6|12353.6|12353.83|12353.83|12353.6|12353.6|0
1620996620000|2021-05-14 12:50:20|12353.43|12353.43|12353.13|12353.13|12353.57|12353.57|12353.13|12353.13|0
1620996650000|2021-05-14 12:50:50|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|0
1620996670000|2021-05-14 12:51:10|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|0
1620996710000|2021-05-14 12:51:50|12353.04|12353.04|12353.04|12353.04|12353.04|12353.04|12353.04|12353.04|0
1620996720000|2021-05-14 12:52:00|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|0
1620996730000|2021-05-14 12:52:10|12354.16|12354.16|12354.8|12354.8|12354.8|12354.8|12354.16|12354.16|0
1620996740000|2021-05-14 12:52:20|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|0
1620996750000|2021-05-14 12:52:30|12355.53|12355.53|12355.89|12355.89|12355.89|12355.89|12355.53|12355.53|0
1620996760000|2021-05-14 12:52:40|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|0
1620996780000|2021-05-14 12:53:00|12356.33|12356.33|12356.02|12356.02|12356.33|12356.33|12356.02|12356.02|0
1620996800000|2021-05-14 12:53:20|12356.16|12356.16|12356.69|12356.69|12356.69|12356.69|12356.16|12356.16|0
1620996830000|2021-05-14 12:53:50|12356.37|12356.37|12356.05|12356.05|12356.37|12356.37|12356.05|12356.05|0
1620996860000|2021-05-14 12:54:20|12356.49|12356.49|12356.49|12356.49|12356.78|12356.78|12356.49|12356.49|0
1620996870000|2021-05-14 12:54:30|12356.17|12356.17|12355.85|12355.85|12356.17|12356.17|12355.85|12355.85|0
1620996890000|2021-05-14 12:54:50|12355.38|12355.38|12355.38|12355.38|12355.38|12355.38|12355.38|12355.38|0
1620996900000|2021-05-14 12:55:00|12355.58|12355.58|12356.23|12356.23|12356.23|12356.23|12355.58|12355.58|0
1620996910000|2021-05-14 12:55:10|12356.45|12356.45|12356.45|12356.45|12356.45|12356.45|12356.45|12356.45|0
1620996920000|2021-05-14 12:55:20|12356.13|12356.13|12355.8|12355.8|12356.13|12356.13|12355.8|12355.8|0
1620996930000|2021-05-14 12:55:30|12355.48|12355.48|12353.56|12353.56|12355.48|12355.48|12353.56|12353.56|0
1620996940000|2021-05-14 12:55:40|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|0
1620996950000|2021-05-14 12:55:50|12354.36|12354.36|12354.14|12354.14|12354.36|12354.36|12354.14|12354.14|0
1620996970000|2021-05-14 12:56:10|12353.78|12353.78|12353.34|12353.34|12353.78|12353.78|12353.34|12353.34|0
1620996990000|2021-05-14 12:56:30|12353.44|12353.44|12353.39|12353.39|12353.81|12353.81|12353.39|12353.39|0
1620997020000|2021-05-14 12:57:00|12353|12353|12353|12353|12353|12353|12353|12353|0
1620997030000|2021-05-14 12:57:10|12353.14|12353.14|12353.34|12353.34|12353.34|12353.34|12353.14|12353.14|0
1620997040000|2021-05-14 12:57:20|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|0
1620997050000|2021-05-14 12:57:30|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|0
1620997060000|2021-05-14 12:57:40|12353.43|12353.43|12353.65|12353.65|12353.65|12353.65|12353.43|12353.43|0
1620997080000|2021-05-14 12:58:00|12353.76|12353.76|12354.42|12354.42|12354.42|12354.42|12353.76|12353.76|0
1620997110000|2021-05-14 12:58:30|12356.02|12356.02|12356.02|12356.02|12356.17|12356.17|12356.02|12356.02|0
1620997120000|2021-05-14 12:58:40|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|0
1620997130000|2021-05-14 12:58:50|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|0
1620997140000|2021-05-14 12:59:00|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|0
1620997150000|2021-05-14 12:59:10|12356.39|12356.39|12356.39|12356.39|12356.39|12356.39|12356.39|12356.39|0
1620997170000|2021-05-14 12:59:30|12356.31|12356.31|12356.31|12356.31|12356.31|12356.31|12356.31|12356.31|0
1620997180000|2021-05-14 12:59:40|12355.93|12355.93|12355.37|12355.37|12355.93|12355.93|12355.37|12355.37|0
1620997190000|2021-05-14 12:59:50|12355.81|12355.81|12355.59|12355.59|12355.81|12355.81|12355.59|12355.59|0
1620997200000|2021-05-14 13:00:00|12355.66|12355.66|12354.98|12354.98|12355.66|12355.66|12354.98|12354.98|0
1620997210000|2021-05-14 13:00:10|12355.12|12355.12|12354.98|12354.98|12355.12|12355.12|12354.98|12354.98|0
1620997220000|2021-05-14 13:00:20|12355.13|12355.13|12355.45|12355.45|12355.57|12355.57|12355.13|12355.13|0
1620997230000|2021-05-14 13:00:30|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|0
1620997240000|2021-05-14 13:00:40|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|0
1620997250000|2021-05-14 13:00:50|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|0
1620997300000|2021-05-14 13:01:40|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|0
1620997310000|2021-05-14 13:01:50|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|0
1620997330000|2021-05-14 13:02:10|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|0
1620997350000|2021-05-14 13:02:30|12357.02|12357.02|12356.7|12356.7|12357.02|12357.02|12356.7|12356.7|0
1620997360000|2021-05-14 13:02:40|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|0
1620997370000|2021-05-14 13:02:50|12356.32|12356.32|12356.75|12356.75|12356.75|12356.75|12356.32|12356.32|0
1620997390000|2021-05-14 13:03:10|12356.9|12356.9|12355.3|12355.3|12356.9|12356.9|12355.3|12355.3|0
1620997400000|2021-05-14 13:03:20|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|0
1620997410000|2021-05-14 13:03:30|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|0
1620997470000|2021-05-14 13:04:30|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|0
1620997500000|2021-05-14 13:05:00|12355.23|12355.23|12355.96|12355.96|12355.96|12355.96|12355.23|12355.23|0
1620997510000|2021-05-14 13:05:10|12356.32|12356.32|12356.32|12356.32|12356.32|12356.32|12356.32|12356.32|0
1620997530000|2021-05-14 13:05:30|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|0
1620997540000|2021-05-14 13:05:40|12357.21|12357.21|12357.21|12357.21|12357.21|12357.21|12357.21|12357.21|0
1620997550000|2021-05-14 13:05:50|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|0
1620997570000|2021-05-14 13:06:10|12357.82|12357.82|12357.92|12357.92|12357.92|12357.92|12357.82|12357.82|0
1620997580000|2021-05-14 13:06:20|12357.56|12357.56|12357.11|12357.11|12357.56|12357.56|12357.11|12357.11|0
1620997590000|2021-05-14 13:06:30|12357.56|12357.56|12357.56|12357.56|12357.56|12357.56|12357.56|12357.56|0
1620997610000|2021-05-14 13:06:50|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|0
1620997620000|2021-05-14 13:07:00|12358.07|12358.07|12358.07|12358.07|12358.07|12358.07|12358.07|12358.07|0
1620997630000|2021-05-14 13:07:10|12358.5|12358.5|12358.94|12358.94|12358.94|12358.94|12358.5|12358.5|0
1620997640000|2021-05-14 13:07:20|12359.39|12359.39|12360.48|12360.48|12360.48|12360.48|12359.39|12359.39|0
1620997660000|2021-05-14 13:07:40|12360.8|12360.8|12360.92|12360.92|12360.92|12360.92|12360.8|12360.8|0
1620997670000|2021-05-14 13:07:50|12361.55|12361.55|12361.86|12361.86|12361.86|12361.86|12361.55|12361.55|0
1620997700000|2021-05-14 13:08:20|12361.42|12361.42|12361.42|12361.42|12361.42|12361.42|12361.42|12361.42|0
1620997710000|2021-05-14 13:08:30|12361.64|12361.64|12361.01|12361.01|12361.64|12361.64|12361.01|12361.01|0
1620997730000|2021-05-14 13:08:50|12360.89|12360.89|12360.77|12360.77|12360.89|12360.89|12360.77|12360.77|0
1620997740000|2021-05-14 13:09:00|12359.96|12359.96|12360.15|12360.15|12360.15|12360.15|12359.71|12359.71|0
1620997750000|2021-05-14 13:09:10|12360.6|12360.6|12360.43|12360.43|12360.76|12360.76|12360.43|12360.43|0
1620997760000|2021-05-14 13:09:20|12360.07|12360.07|12360.43|12360.43|12360.43|12360.43|12360.07|12360.07|0
1620997770000|2021-05-14 13:09:30|12360.07|12360.07|12360.54|12360.54|12360.54|12360.54|12360.07|12360.07|0
1620997790000|2021-05-14 13:09:50|12362.74|12362.74|12364.62|12364.62|12364.62|12364.62|12362.11|12362.11|0
1620997800000|2021-05-14 13:10:00|12364.17|12364.17|12364.64|12364.64|12364.64|12364.64|12364.17|12364.17|0
1620997810000|2021-05-14 13:10:10|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|0
1620997820000|2021-05-14 13:10:20|12365.14|12365.14|12365.14|12365.14|12365.14|12365.14|12365.14|12365.14|0
1620997830000|2021-05-14 13:10:30|12365.37|12365.37|12365.71|12365.71|12365.71|12365.71|12365.37|12365.37|0
1620997850000|2021-05-14 13:10:50|12365.85|12365.85|12366.09|12366.09|12366.25|12366.25|12365.76|12365.76|0
1620997880000|2021-05-14 13:11:20|12365.45|12365.45|12365.45|12365.45|12365.45|12365.45|12365.45|12365.45|0
1620997890000|2021-05-14 13:11:30|12365.64|12365.64|12365.64|12365.64|12365.64|12365.64|12365.64|12365.64|0
1620997900000|2021-05-14 13:11:40|12365.84|12365.84|12365.84|12365.84|12365.84|12365.84|12365.84|12365.84|0
1620997910000|2021-05-14 13:11:50|12366.77|12366.77|12368.65|12368.65|12368.65|12368.65|12366.77|12366.77|0
1620997920000|2021-05-14 13:12:00|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|0
1620997930000|2021-05-14 13:12:10|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|0
1620997960000|2021-05-14 13:12:40|12369.84|12369.84|12369.98|12369.98|12369.98|12369.98|12369.84|12369.84|0
1620997990000|2021-05-14 13:13:10|12369.18|12369.18|12370.9|12370.9|12370.9|12370.9|12369.18|12369.18|0
1620998020000|2021-05-14 13:13:40|12371.05|12371.05|12370.22|12370.22|12371.05|12371.05|12369.78|12369.78|0
1620998030000|2021-05-14 13:13:50|12369.78|12369.78|12369.07|12369.07|12369.78|12369.78|12368.89|12368.89|0
1620998040000|2021-05-14 13:14:00|12368.27|12368.27|12368.28|12368.28|12368.28|12368.28|12368.08|12368.08|0
1620998060000|2021-05-14 13:14:20|12368.75|12368.75|12368|12368|12368.75|12368.75|12366.38|12366.38|0
1620998070000|2021-05-14 13:14:30|12368.64|12368.64|12369.84|12369.84|12369.84|12369.84|12368.64|12368.64|0
1620998090000|2021-05-14 13:14:50|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|0
1620998100000|2021-05-14 13:15:00|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|0
1620998120000|2021-05-14 13:15:20|12369.17|12369.17|12369.17|12369.17|12369.17|12369.17|12369.17|12369.17|0
1620998130000|2021-05-14 13:15:30|12368.23|12368.23|12369.03|12369.03|12369.03|12369.03|12368.23|12368.23|0
1620998140000|2021-05-14 13:15:40|12369.18|12369.18|12369.05|12369.05|12369.18|12369.18|12368.71|12368.71|0
1620998150000|2021-05-14 13:15:50|12368.17|12368.17|12367.73|12367.73|12368.17|12368.17|12367.73|12367.73|0
1620998160000|2021-05-14 13:16:00|12367.29|12367.29|12366.92|12366.92|12367.29|12367.29|12366.92|12366.92|0
1620998180000|2021-05-14 13:16:20|12367.36|12367.36|12367.55|12367.55|12367.55|12367.55|12367.36|12367.36|0
1620998190000|2021-05-14 13:16:30|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|0
1620998230000|2021-05-14 13:17:10|12368.1|12368.1|12367.65|12367.65|12368.1|12368.1|12367.65|12367.65|0
1620998240000|2021-05-14 13:17:20|12367.82|12367.82|12367.81|12367.81|12368.26|12368.26|12367.46|12367.46|0
1620998250000|2021-05-14 13:17:30|12367.17|12367.17|12367.98|12367.98|12367.98|12367.98|12367.17|12367.17|0
1620998270000|2021-05-14 13:17:50|12368.17|12368.17|12368.6|12368.6|12368.6|12368.6|12368.17|12368.17|0
1620998280000|2021-05-14 13:18:00|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.46|12368.46|0
1620998290000|2021-05-14 13:18:10|12369.23|12369.23|12369.23|12369.23|12369.23|12369.23|12369.23|12369.23|0
1620998300000|2021-05-14 13:18:20|12369.42|12369.42|12368.97|12368.97|12369.42|12369.42|12368.97|12368.97|0
1620998310000|2021-05-14 13:18:30|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|0
1620998320000|2021-05-14 13:18:40|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|0
1620998330000|2021-05-14 13:18:50|12370.22|12370.22|12370.41|12370.41|12370.41|12370.41|12370.22|12370.22|0
1620998350000|2021-05-14 13:19:10|12369.96|12369.96|12370.33|12370.33|12370.33|12370.33|12369.96|12369.96|0
1620998360000|2021-05-14 13:19:20|12371.24|12371.24|12372.05|12372.05|12372.05|12372.05|12371.24|12371.24|0
1620998370000|2021-05-14 13:19:30|12371.9|12371.9|12371.46|12371.46|12371.9|12371.9|12371.46|12371.46|0
1620998380000|2021-05-14 13:19:40|12371.65|12371.65|12370.67|12370.67|12371.65|12371.65|12370.2|12370.2|0
1620998390000|2021-05-14 13:19:50|12370.48|12370.48|12372.18|12372.18|12372.18|12372.18|12370.48|12370.48|0
1620998400000|2021-05-14 13:20:00|12371.74|12371.74|12370.86|12370.86|12371.74|12371.74|12370.86|12370.86|0
1620998420000|2021-05-14 13:20:20|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|0
1620998430000|2021-05-14 13:20:30|12371.41|12371.41|12372.82|12372.82|12372.82|12372.82|12371.41|12371.41|0
1620998440000|2021-05-14 13:20:40|12373.69|12373.69|12374.36|12374.36|12374.36|12374.36|12373.69|12373.69|0
1620998450000|2021-05-14 13:20:50|12374|12374|12374|12374|12374|12374|12374|12374|0
1620998460000|2021-05-14 13:21:00|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|0
1620998470000|2021-05-14 13:21:10|12374|12374|12374.22|12374.22|12374.22|12374.22|12374|12374|0
1620998500000|2021-05-14 13:21:40|12373.9|12373.9|12373.68|12373.68|12373.9|12373.9|12373.68|12373.68|0
1620998510000|2021-05-14 13:21:50|12373.32|12373.32|12372.96|12372.96|12373.32|12373.32|12372.96|12372.96|0
1620998520000|2021-05-14 13:22:00|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|0
1620998540000|2021-05-14 13:22:20|12373.28|12373.28|12373.49|12373.49|12373.49|12373.49|12373.28|12373.28|0
1620998550000|2021-05-14 13:22:30|12373.28|12373.28|12372.84|12372.84|12373.28|12373.28|12372.84|12372.84|0
1620998560000|2021-05-14 13:22:40|12373.08|12373.08|12373.23|12373.23|12373.23|12373.23|12373.08|12373.08|0
1620998570000|2021-05-14 13:22:50|12372.87|12372.87|12373.14|12373.14|12373.14|12373.14|12372.87|12372.87|0
1620998590000|2021-05-14 13:23:10|12373.37|12373.37|12374.29|12374.29|12374.75|12374.75|12373.37|12373.37|0
1620998600000|2021-05-14 13:23:20|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|0
1620998610000|2021-05-14 13:23:30|12373.04|12373.04|12372.78|12372.78|12373.04|12373.04|12372.78|12372.78|0
1620998620000|2021-05-14 13:23:40|12372.41|12372.41|12372.1|12372.1|12372.41|12372.41|12372.1|12372.1|0
1620998630000|2021-05-14 13:23:50|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|0
1620998670000|2021-05-14 13:24:30|12372.27|12372.27|12372.27|12372.27|12372.27|12372.27|12372.27|12372.27|0
1620998680000|2021-05-14 13:24:40|12371.65|12371.65|12372.41|12372.41|12372.41|12372.41|12371.65|12371.65|0
1620998690000|2021-05-14 13:24:50|12372.1|12372.1|12371.72|12371.72|12372.1|12372.1|12371.72|12371.72|0
1620998720000|2021-05-14 13:25:20|12372.16|12372.16|12372.43|12372.43|12373.19|12373.19|12371.72|12371.72|0
1620998740000|2021-05-14 13:25:40|12372.58|12372.58|12374.18|12374.18|12374.18|12374.18|12372.58|12372.58|0
1620998750000|2021-05-14 13:25:50|12374.04|12374.04|12373.41|12373.41|12374.04|12374.04|12373.41|12373.41|0
1620998760000|2021-05-14 13:26:00|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|0
1620998770000|2021-05-14 13:26:10|12373.97|12373.97|12373.97|12373.97|12373.97|12373.97|12373.97|12373.97|0
1620998790000|2021-05-14 13:26:30|12373.59|12373.59|12373.23|12373.23|12373.59|12373.59|12373.23|12373.23|0
1620998800000|2021-05-14 13:26:40|12372.76|12372.76|12372.98|12372.98|12373.15|12373.15|12372.76|12372.76|0
1620998810000|2021-05-14 13:26:50|12372.84|12372.84|12372.84|12372.84|12372.84|12372.84|12372.84|12372.84|0
1620998820000|2021-05-14 13:27:00|12373.02|12373.02|12372.93|12372.93|12373.02|12373.02|12372.93|12372.93|0
1620998830000|2021-05-14 13:27:10|12372.49|12372.49|12372.96|12372.96|12372.96|12372.96|12372.49|12372.49|0
1620998850000|2021-05-14 13:27:30|12373.18|12373.18|12373.18|12373.18|12373.18|12373.18|12373.18|12373.18|0
1620998880000|2021-05-14 13:28:00|12373.82|12373.82|12373.68|12373.68|12373.82|12373.82|12373.68|12373.68|0
1620998890000|2021-05-14 13:28:10|12374.49|12374.49|12372.88|12372.88|12374.49|12374.49|12372.88|12372.88|0
1620998900000|2021-05-14 13:28:20|12373.35|12373.35|12373.35|12373.35|12373.35|12373.35|12373.35|12373.35|0
1620998910000|2021-05-14 13:28:30|12372.99|12372.99|12372.06|12372.06|12372.99|12372.99|12372.06|12372.06|0
1620998920000|2021-05-14 13:28:40|12371.61|12371.61|12370.8|12370.8|12371.85|12371.85|12370.8|12370.8|0
1620998930000|2021-05-14 13:28:50|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|0
1620998940000|2021-05-14 13:29:00|12369.06|12369.06|12369.06|12369.06|12369.06|12369.06|12369.06|12369.06|0
1620998970000|2021-05-14 13:29:30|12369.13|12369.13|12369.3|12369.3|12369.3|12369.3|12369.13|12369.13|0
1620998980000|2021-05-14 13:29:40|12369.13|12369.13|12369.21|12369.21|12369.21|12369.21|12369.13|12369.13|0
1620998990000|2021-05-14 13:29:50|12369.46|12369.46|12369.55|12369.55|12369.55|12369.55|12369.46|12369.46|0
1620999000000|2021-05-14 13:30:00|12369.43|12369.43|12369.87|12369.87|12369.87|12369.87|12369.43|12369.43|0
1620999010000|2021-05-14 13:30:10|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|0
1620999020000|2021-05-14 13:30:20|12369.13|12369.13|12370.34|12370.34|12370.34|12370.34|12369.13|12369.13|0
1620999030000|2021-05-14 13:30:30|12370.26|12370.26|12373.85|12373.85|12373.97|12373.97|12370.26|12370.26|0
1620999040000|2021-05-14 13:30:40|12373.41|12373.41|12373.88|12373.88|12373.88|12373.88|12373.41|12373.41|0
1620999050000|2021-05-14 13:30:50|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|0
1620999070000|2021-05-14 13:31:10|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|0
1620999090000|2021-05-14 13:31:30|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|0
1620999120000|2021-05-14 13:32:00|12373.31|12373.31|12374.19|12374.19|12374.19|12374.19|12373.31|12373.31|0
1620999130000|2021-05-14 13:32:10|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|0
1620999140000|2021-05-14 13:32:20|12373.51|12373.51|12372.03|12372.03|12373.51|12373.51|12372.03|12372.03|0
1620999150000|2021-05-14 13:32:30|12371.79|12371.79|12371.12|12371.12|12371.79|12371.79|12371.12|12371.12|0
1620999160000|2021-05-14 13:32:40|12371.37|12371.37|12370.72|12370.72|12371.37|12371.37|12370.72|12370.72|0
1620999170000|2021-05-14 13:32:50|12370.61|12370.61|12370.02|12370.02|12370.61|12370.61|12370.02|12370.02|0
1620999180000|2021-05-14 13:33:00|12368.78|12368.78|12368.33|12368.33|12368.78|12368.78|12368.33|12368.33|0
1620999190000|2021-05-14 13:33:10|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|0
1620999200000|2021-05-14 13:33:20|12367.88|12367.88|12367.88|12367.88|12367.88|12367.88|12367.88|12367.88|0
1620999210000|2021-05-14 13:33:30|12368.01|12368.01|12367.93|12367.93|12368.01|12368.01|12367.57|12367.57|0
1620999220000|2021-05-14 13:33:40|12368.07|12368.07|12367.08|12367.08|12368.07|12368.07|12367.08|12367.08|0
1620999230000|2021-05-14 13:33:50|12366.9|12366.9|12365.97|12365.97|12366.9|12366.9|12365.97|12365.97|0
1620999240000|2021-05-14 13:34:00|12362.88|12362.88|12361.83|12361.83|12362.88|12362.88|12361.83|12361.83|0
1620999260000|2021-05-14 13:34:20|12361.72|12361.72|12361.29|12361.29|12361.72|12361.72|12361.29|12361.29|0
1620999270000|2021-05-14 13:34:30|12360.91|12360.91|12360.47|12360.47|12360.91|12360.91|12360.47|12360.47|0
1620999280000|2021-05-14 13:34:40|12360.18|12360.18|12359.59|12359.59|12360.18|12360.18|12359.59|12359.59|0
1620999290000|2021-05-14 13:34:50|12359.15|12359.15|12355.72|12355.72|12359.15|12359.15|12355.72|12355.72|0
1620999300000|2021-05-14 13:35:00|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|0
1620999310000|2021-05-14 13:35:10|12357.48|12357.48|12357.48|12357.48|12357.48|12357.48|12357.48|12357.48|0
1620999320000|2021-05-14 13:35:20|12357.13|12357.13|12357.13|12357.13|12357.13|12357.13|12357.13|12357.13|0
1620999330000|2021-05-14 13:35:30|12356.96|12356.96|12356.96|12356.96|12356.96|12356.96|12356.96|12356.96|0
1620999340000|2021-05-14 13:35:40|12356.52|12356.52|12356.96|12356.96|12356.96|12356.96|12356.52|12356.52|0
1620999350000|2021-05-14 13:35:50|12357.83|12357.83|12360.69|12360.69|12360.69|12360.69|12357.83|12357.83|0
1620999360000|2021-05-14 13:36:00|12361.32|12361.32|12361.79|12361.79|12361.79|12361.79|12361.32|12361.32|0
1620999370000|2021-05-14 13:36:10|12361.49|12361.49|12362.25|12362.25|12362.25|12362.25|12361.49|12361.49|0
1620999400000|2021-05-14 13:36:40|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|0
1620999410000|2021-05-14 13:36:50|12361.74|12361.74|12362.77|12362.77|12362.77|12362.77|12361.74|12361.74|0
1620999420000|2021-05-14 13:37:00|12362.94|12362.94|12363.08|12363.08|12363.08|12363.08|12362.94|12362.94|0
1620999430000|2021-05-14 13:37:10|12363.45|12363.45|12363.45|12363.45|12363.45|12363.45|12363.45|12363.45|0
1620999440000|2021-05-14 13:37:20|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|0
1620999450000|2021-05-14 13:37:30|12364.19|12364.19|12364.34|12364.34|12364.34|12364.34|12364.19|12364.19|0
1620999460000|2021-05-14 13:37:40|12364.49|12364.49|12364.96|12364.96|12364.96|12364.96|12364.49|12364.49|0
1620999470000|2021-05-14 13:37:50|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|0
1620999480000|2021-05-14 13:38:00|12365.91|12365.91|12365.71|12365.71|12365.91|12365.91|12365.71|12365.71|0
1620999490000|2021-05-14 13:38:10|12365.9|12365.9|12365.9|12365.9|12365.9|12365.9|12365.9|12365.9|0
1620999500000|2021-05-14 13:38:20|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|0
1620999510000|2021-05-14 13:38:30|12366.13|12366.13|12366.13|12366.13|12366.13|12366.13|12366.13|12366.13|0
1620999540000|2021-05-14 13:39:00|12366.57|12366.57|12365.53|12365.53|12366.57|12366.57|12365.53|12365.53|0
1620999550000|2021-05-14 13:39:10|12365.33|12365.33|12363.82|12363.82|12365.76|12365.76|12363.82|12363.82|0
1620999560000|2021-05-14 13:39:20|12363.98|12363.98|12361.27|12361.27|12363.98|12363.98|12361.27|12361.27|0
1620999570000|2021-05-14 13:39:30|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|12360.18|12360.18|0
1620999580000|2021-05-14 13:39:40|12360.85|12360.85|12360.53|12360.53|12360.85|12360.85|12360.53|12360.53|0
1620999590000|2021-05-14 13:39:50|12360.85|12360.85|12361.17|12361.17|12361.17|12361.17|12360.85|12360.85|0
1620999610000|2021-05-14 13:40:10|12361.98|12361.98|12361.77|12361.77|12362.66|12362.66|12361.77|12361.77|0
1620999620000|2021-05-14 13:40:20|12362.13|12362.13|12361.86|12361.86|12362.13|12362.13|12361.69|12361.69|0
1620999630000|2021-05-14 13:40:30|12361.67|12361.67|12361.67|12361.67|12361.67|12361.67|12361.67|12361.67|0
1620999650000|2021-05-14 13:40:50|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|0
1620999660000|2021-05-14 13:41:00|12361.67|12361.67|12361.92|12361.92|12361.92|12361.92|12361.67|12361.67|0
1620999670000|2021-05-14 13:41:10|12361.78|12361.78|12361.7|12361.7|12362.59|12362.59|12361.7|12361.7|0
1620999680000|2021-05-14 13:41:20|12359.71|12359.71|12359.42|12359.42|12359.71|12359.71|12359.42|12359.42|0
1620999690000|2021-05-14 13:41:30|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|0
1620999700000|2021-05-14 13:41:40|12360|12360|12360.81|12360.81|12360.81|12360.81|12360|12360|0
1620999730000|2021-05-14 13:42:10|12360.47|12360.47|12359.9|12359.9|12360.47|12360.47|12359.75|12359.75|0
1620999750000|2021-05-14 13:42:30|12360.34|12360.34|12360.19|12360.19|12360.34|12360.34|12360.19|12360.19|0
1620999760000|2021-05-14 13:42:40|12360.63|12360.63|12361.12|12361.12|12361.12|12361.12|12360.63|12360.63|0
1620999780000|2021-05-14 13:43:00|12361.48|12361.48|12362.8|12362.8|12362.8|12362.8|12361.48|12361.48|0
1620999790000|2021-05-14 13:43:10|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|0
1620999800000|2021-05-14 13:43:20|12363.17|12363.17|12363.92|12363.92|12363.92|12363.92|12363.17|12363.17|0
1620999810000|2021-05-14 13:43:30|12364.36|12364.36|12364.36|12364.36|12364.36|12364.36|12364.36|12364.36|0
1620999830000|2021-05-14 13:43:50|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|0
1620999840000|2021-05-14 13:44:00|12363.64|12363.64|12364.44|12364.44|12364.44|12364.44|12363.64|12363.64|0
1620999850000|2021-05-14 13:44:10|12364.59|12364.59|12364.59|12364.59|12364.59|12364.59|12364.59|12364.59|0
1620999860000|2021-05-14 13:44:20|12365.46|12365.46|12365.46|12365.46|12365.46|12365.46|12365.46|12365.46|0
1620999880000|2021-05-14 13:44:40|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|0
1620999950000|2021-05-14 13:45:50|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|0
1620999970000|2021-05-14 13:46:10|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|0
1620999980000|2021-05-14 13:46:20|12365.92|12365.92|12366.29|12366.29|12366.29|12366.29|12365.92|12365.92|0
1621000000000|2021-05-14 13:46:40|12366.43|12366.43|12367|12367|12367|12367|12366.43|12366.43|0
1621000010000|2021-05-14 13:46:50|12367.44|12367.44|12369.05|12369.05|12369.05|12369.05|12367.44|12367.44|0
1621000020000|2021-05-14 13:47:00|12369.38|12369.38|12369.38|12369.38|12369.38|12369.38|12369.38|12369.38|0
1621000030000|2021-05-14 13:47:10|12369.53|12369.53|12369.82|12369.82|12369.82|12369.82|12369.53|12369.53|0
1621000040000|2021-05-14 13:47:20|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|0
1621000050000|2021-05-14 13:47:30|12369.43|12369.43|12369.62|12369.62|12369.62|12369.62|12369.43|12369.43|0
1621000060000|2021-05-14 13:47:40|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|0
1621000070000|2021-05-14 13:47:50|12369.62|12369.62|12370.06|12370.06|12370.06|12370.06|12369.62|12369.62|0
1621000080000|2021-05-14 13:48:00|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|0
1621000090000|2021-05-14 13:48:10|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|0
1621000110000|2021-05-14 13:48:30|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|0
1621000130000|2021-05-14 13:48:50|12370.13|12370.13|12370.23|12370.23|12370.23|12370.23|12370.13|12370.13|0
1621000140000|2021-05-14 13:49:00|12370.66|12370.66|12371.39|12371.39|12371.55|12371.55|12370.48|12370.48|0
1621000150000|2021-05-14 13:49:10|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|0
1621000160000|2021-05-14 13:49:20|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|0
1621000180000|2021-05-14 13:49:40|12372.58|12372.58|12370.93|12370.93|12372.58|12372.58|12370.93|12370.93|0
1621000190000|2021-05-14 13:49:50|12371.37|12371.37|12370.15|12370.15|12371.37|12371.37|12370.15|12370.15|0
1621000210000|2021-05-14 13:50:10|12370.95|12370.95|12369.91|12369.91|12370.95|12370.95|12369.91|12369.91|0
1621000220000|2021-05-14 13:50:20|12370.03|12370.03|12370.03|12370.03|12370.03|12370.03|12370.03|12370.03|0
1621000230000|2021-05-14 13:50:30|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|0
1621000250000|2021-05-14 13:50:50|12371.27|12371.27|12372.75|12372.75|12372.75|12372.75|12371.27|12371.27|0
1621000260000|2021-05-14 13:51:00|12372.87|12372.87|12376.17|12376.17|12376.17|12376.17|12372.87|12372.87|0
1621000270000|2021-05-14 13:51:10|12376.35|12376.35|12376.51|12376.51|12376.57|12376.57|12376.21|12376.21|0
1621000280000|2021-05-14 13:51:20|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|0
1621000290000|2021-05-14 13:51:30|12376.96|12376.96|12377.2|12377.2|12377.2|12377.2|12376.96|12376.96|0
1621000300000|2021-05-14 13:51:40|12377.5|12377.5|12377.72|12377.72|12377.72|12377.72|12377.28|12377.28|0
1621000310000|2021-05-14 13:51:50|12377.83|12377.83|12378.93|12378.93|12378.93|12378.93|12377.47|12377.47|0
1621000320000|2021-05-14 13:52:00|12378.71|12378.71|12381.11|12381.11|12381.48|12381.48|12378.71|12378.71|0
1621000330000|2021-05-14 13:52:10|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|0
1621000340000|2021-05-14 13:52:20|12381.6|12381.6|12382.83|12382.83|12383.7|12383.7|12381.6|12381.6|0
1621000360000|2021-05-14 13:52:40|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|0
1621000370000|2021-05-14 13:52:50|12382.7|12382.7|12382.82|12382.82|12382.82|12382.82|12382.7|12382.7|0
1621000380000|2021-05-14 13:53:00|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|0
1621000390000|2021-05-14 13:53:10|12381.43|12381.43|12382.05|12382.05|12382.05|12382.05|12380.99|12380.99|0
1621000400000|2021-05-14 13:53:20|12382.49|12382.49|12384.4|12384.4|12384.4|12384.4|12382.49|12382.49|0
1621000410000|2021-05-14 13:53:30|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|0
1621000420000|2021-05-14 13:53:40|12385.02|12385.02|12384.22|12384.22|12385.02|12385.02|12384.22|12384.22|0
1621000440000|2021-05-14 13:54:00|12384.66|12384.66|12384.99|12384.99|12384.99|12384.99|12384.66|12384.66|0
1621000450000|2021-05-14 13:54:10|12385.14|12385.14|12386.18|12386.18|12386.18|12386.18|12385.14|12385.14|0
1621000470000|2021-05-14 13:54:30|12386.49|12386.49|12386.34|12386.34|12386.49|12386.49|12386.34|12386.34|0
1621000480000|2021-05-14 13:54:40|12386.58|12386.58|12386.32|12386.32|12386.58|12386.58|12386.32|12386.32|0
1621000490000|2021-05-14 13:54:50|12386.75|12386.75|12386.75|12386.75|12386.75|12386.75|12386.75|12386.75|0
1621000510000|2021-05-14 13:55:10|12387.56|12387.56|12388.32|12388.32|12388.32|12388.32|12387.56|12387.56|0
1621000520000|2021-05-14 13:55:20|12388.69|12388.69|12389.05|12389.05|12389.35|12389.35|12388.69|12388.69|0
1621000530000|2021-05-14 13:55:30|12389.49|12389.49|12390.61|12390.61|12390.61|12390.61|12389.49|12389.49|0
1621000540000|2021-05-14 13:55:40|12390.92|12390.92|12392.62|12392.62|12392.62|12392.62|12390.92|12390.92|0
1621000550000|2021-05-14 13:55:50|12393.06|12393.06|12393.04|12393.04|12393.95|12393.95|12393.04|12393.04|0
1621000560000|2021-05-14 13:56:00|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|0
1621000570000|2021-05-14 13:56:10|12392.34|12392.34|12392.68|12392.68|12392.68|12392.68|12392.34|12392.34|0
1621000580000|2021-05-14 13:56:20|12392.44|12392.44|12391.5|12391.5|12392.44|12392.44|12391.17|12391.17|0
1621000590000|2021-05-14 13:56:30|12391.94|12391.94|12390.76|12390.76|12391.94|12391.94|12390.76|12390.76|0
1621000600000|2021-05-14 13:56:40|12390.44|12390.44|12390.13|12390.13|12390.44|12390.44|12390.13|12390.13|0
1621000610000|2021-05-14 13:56:50|12389.94|12389.94|12389.63|12389.63|12389.94|12389.94|12389.63|12389.63|0
1621000620000|2021-05-14 13:57:00|12389.48|12389.48|12389.94|12389.94|12389.94|12389.94|12389.24|12389.24|0
1621000630000|2021-05-14 13:57:10|12392.23|12392.23|12394.44|12394.44|12394.44|12394.44|12392.23|12392.23|0
1621000640000|2021-05-14 13:57:20|12394.59|12394.59|12395|12395|12395|12395|12394.59|12394.59|0
1621000650000|2021-05-14 13:57:30|12395.15|12395.15|12395.49|12395.49|12395.49|12395.49|12395.15|12395.15|0
1621000660000|2021-05-14 13:57:40|12395.61|12395.61|12396.29|12396.29|12396.49|12396.49|12395.37|12395.37|0
1621000670000|2021-05-14 13:57:50|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|0
1621000680000|2021-05-14 13:58:00|12397.74|12397.74|12400.29|12400.29|12400.29|12400.29|12397.74|12397.74|0
1621000690000|2021-05-14 13:58:10|12399.94|12399.94|12402.14|12402.14|12402.14|12402.14|12399.94|12399.94|0
1621000700000|2021-05-14 13:58:20|12402.43|12402.43|12402.59|12402.59|12402.59|12402.59|12402.43|12402.43|0
1621000710000|2021-05-14 13:58:30|12402.77|12402.77|12404.3|12404.3|12404.3|12404.3|12402.77|12402.77|0
1621000720000|2021-05-14 13:58:40|12405.19|12405.19|12405.58|12405.58|12405.58|12405.58|12405.19|12405.19|0
1621000730000|2021-05-14 13:58:50|12405.9|12405.9|12408.43|12408.43|12408.87|12408.87|12405.9|12405.9|0
1621000740000|2021-05-14 13:59:00|12406.82|12406.82|12407.14|12407.14|12407.14|12407.14|12406.82|12406.82|0
1621000750000|2021-05-14 13:59:10|12409.01|12409.01|12409.38|12409.38|12409.38|12409.38|12409.01|12409.01|0
1621000760000|2021-05-14 13:59:20|12409.52|12409.52|12409.08|12409.08|12409.52|12409.52|12409.08|12409.08|0
1621000770000|2021-05-14 13:59:30|12409.2|12409.2|12409.05|12409.05|12409.2|12409.2|12409.05|12409.05|0
1621000780000|2021-05-14 13:59:40|12409.17|12409.17|12410.39|12410.39|12410.39|12410.39|12409.17|12409.17|0
1621000790000|2021-05-14 13:59:50|12409.92|12409.92|12412.51|12412.51|12412.51|12412.51|12409.92|12409.92|0
1621000800000|2021-05-14 14:00:00|12413.63|12413.63|12414.48|12414.48|12414.65|12414.65|12413.63|12413.63|0
1621000810000|2021-05-14 14:00:10|12414.82|12414.82|12414.27|12414.27|12414.82|12414.82|12414.27|12414.27|0
1621000820000|2021-05-14 14:00:20|12414.41|12414.41|12413.82|12413.82|12414.72|12414.72|12413.73|12413.73|0
1621000830000|2021-05-14 14:00:30|12413.19|12413.19|12411.2|12411.2|12413.19|12413.19|12411.2|12411.2|0
1621000840000|2021-05-14 14:00:40|12411.12|12411.12|12411.75|12411.75|12411.75|12411.75|12410.62|12410.62|0
1621000850000|2021-05-14 14:00:50|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|0
1621000860000|2021-05-14 14:01:00|12410.22|12410.22|12409.48|12409.48|12410.22|12410.22|12409.48|12409.48|0
1621000870000|2021-05-14 14:01:10|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|0
1621000880000|2021-05-14 14:01:20|12409.8|12409.8|12409.8|12409.8|12409.8|12409.8|12409.8|12409.8|0
1621000890000|2021-05-14 14:01:30|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|0
1621000900000|2021-05-14 14:01:40|12409.42|12409.42|12409.42|12409.42|12409.42|12409.42|12409.42|12409.42|0
1621000910000|2021-05-14 14:01:50|12409.11|12409.11|12408.24|12408.24|12409.11|12409.11|12407.8|12407.8|0
1621000920000|2021-05-14 14:02:00|12409.04|12409.04|12408.89|12408.89|12409.04|12409.04|12408.89|12408.89|0
1621000940000|2021-05-14 14:02:20|12409.7|12409.7|12408.63|12408.63|12409.7|12409.7|12408.63|12408.63|0
1621000960000|2021-05-14 14:02:40|12408.73|12408.73|12408.73|12408.73|12408.73|12408.73|12408.73|12408.73|0
1621000970000|2021-05-14 14:02:50|12408.83|12408.83|12405.83|12405.83|12408.83|12408.83|12405.83|12405.83|0
1621000990000|2021-05-14 14:03:10|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|0
1621001000000|2021-05-14 14:03:20|12405.55|12405.55|12405.24|12405.24|12405.55|12405.55|12405.24|12405.24|0
1621001010000|2021-05-14 14:03:30|12405.37|12405.37|12403.81|12403.81|12405.37|12405.37|12403.81|12403.81|0
1621001030000|2021-05-14 14:03:50|12402.88|12402.88|12400.33|12400.33|12403.02|12403.02|12400.33|12400.33|0
1621001040000|2021-05-14 14:04:00|12400.21|12400.21|12400.25|12400.25|12400.25|12400.25|12399.89|12399.89|0
1621001050000|2021-05-14 14:04:10|12399.45|12399.45|12398.94|12398.94|12399.45|12399.45|12398.94|12398.94|0
1621001060000|2021-05-14 14:04:20|12397.43|12397.43|12396.18|12396.18|12397.43|12397.43|12396.18|12396.18|0
1621001070000|2021-05-14 14:04:30|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|0
1621001080000|2021-05-14 14:04:40|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|0
1621001090000|2021-05-14 14:04:50|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|0
1621001100000|2021-05-14 14:05:00|12396.13|12396.13|12396.04|12396.04|12396.13|12396.13|12396.04|12396.04|0
1621001110000|2021-05-14 14:05:10|12396.48|12396.48|12396.36|12396.36|12396.48|12396.48|12396.36|12396.36|0
1621001120000|2021-05-14 14:05:20|12396.8|12396.8|12396.48|12396.48|12396.8|12396.8|12396.48|12396.48|0
1621001130000|2021-05-14 14:05:30|12396.84|12396.84|12396.72|12396.72|12396.84|12396.84|12396.72|12396.72|0
1621001140000|2021-05-14 14:05:40|12396.58|12396.58|12396.31|12396.31|12397.02|12397.02|12396.16|12396.16|0
1621001150000|2021-05-14 14:05:50|12397.27|12397.27|12397.27|12397.27|12397.27|12397.27|12397.27|12397.27|0
1621001160000|2021-05-14 14:06:00|12396.88|12396.88|12396.8|12396.8|12397.03|12397.03|12396.44|12396.44|0
1621001170000|2021-05-14 14:06:10|12396|12396|12396|12396|12396|12396|12396|12396|0
1621001180000|2021-05-14 14:06:20|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|0
1621001190000|2021-05-14 14:06:30|12396.17|12396.17|12393.97|12393.97|12396.17|12396.17|12393.97|12393.97|0
1621001200000|2021-05-14 14:06:40|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|0
1621001220000|2021-05-14 14:07:00|12393.72|12393.72|12393.52|12393.52|12393.72|12393.72|12393.52|12393.52|0
1621001230000|2021-05-14 14:07:10|12393.16|12393.16|12392|12392|12393.16|12393.16|12392|12392|0
1621001240000|2021-05-14 14:07:20|12391.71|12391.71|12391.4|12391.4|12391.71|12391.71|12391.4|12391.4|0
1621001270000|2021-05-14 14:07:50|12392.15|12392.15|12391.91|12391.91|12392.15|12392.15|12391.91|12391.91|0
1621001280000|2021-05-14 14:08:00|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|0
1621001290000|2021-05-14 14:08:10|12391.78|12391.78|12391.78|12391.78|12391.78|12391.78|12391.78|12391.78|0
1621001320000|2021-05-14 14:08:40|12392.22|12392.22|12391.86|12391.86|12392.22|12392.22|12391.86|12391.86|0
1621001330000|2021-05-14 14:08:50|12391.74|12391.74|12391.86|12391.86|12391.86|12391.86|12391.74|12391.74|0
1621001340000|2021-05-14 14:09:00|12392.02|12392.02|12392.38|12392.38|12392.38|12392.38|12392.02|12392.02|0
1621001350000|2021-05-14 14:09:10|12392.46|12392.46|12390.86|12390.86|12392.46|12392.46|12390.86|12390.86|0
1621001360000|2021-05-14 14:09:20|12391.66|12391.66|12391.44|12391.44|12391.66|12391.66|12391.3|12391.3|0
1621001390000|2021-05-14 14:09:50|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|0
1621001410000|2021-05-14 14:10:10|12391.81|12391.81|12391.8|12391.8|12392.25|12392.25|12391.8|12391.8|0
1621001420000|2021-05-14 14:10:20|12391.9|12391.9|12392.14|12392.14|12392.14|12392.14|12391.9|12391.9|0
1621001430000|2021-05-14 14:10:30|12393.91|12393.91|12393.79|12393.79|12393.91|12393.91|12393.43|12393.43|0
1621001440000|2021-05-14 14:10:40|12392.85|12392.85|12393.23|12393.23|12393.7|12393.7|12392.85|12392.85|0
1621001450000|2021-05-14 14:10:50|12393.67|12393.67|12393.86|12393.86|12393.86|12393.86|12393.67|12393.67|0
1621001460000|2021-05-14 14:11:00|12393.22|12393.22|12393.22|12393.22|12393.22|12393.22|12393.22|12393.22|0
1621001470000|2021-05-14 14:11:10|12393.51|12393.51|12393.73|12393.73|12393.73|12393.73|12393.51|12393.51|0
1621001480000|2021-05-14 14:11:20|12394.37|12394.37|12395.37|12395.37|12395.37|12395.37|12394.37|12394.37|0
1621001500000|2021-05-14 14:11:40|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|0
1621001510000|2021-05-14 14:11:50|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|0
1621001520000|2021-05-14 14:12:00|12397.64|12397.64|12397.44|12397.44|12398.08|12398.08|12397.44|12397.44|0
1621001530000|2021-05-14 14:12:10|12397.59|12397.59|12397.59|12397.59|12397.59|12397.59|12397.59|12397.59|0
1621001540000|2021-05-14 14:12:20|12398.03|12398.03|12398.75|12398.75|12398.75|12398.75|12398.03|12398.03|0
1621001550000|2021-05-14 14:12:30|12398.9|12398.9|12398.27|12398.27|12398.9|12398.9|12398.27|12398.27|0
1621001570000|2021-05-14 14:12:50|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|0
1621001580000|2021-05-14 14:13:00|12397.34|12397.34|12398.23|12398.23|12398.23|12398.23|12397.34|12397.34|0
1621001600000|2021-05-14 14:13:20|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|0
1621001610000|2021-05-14 14:13:30|12399.92|12399.92|12399.92|12399.92|12399.92|12399.92|12399.92|12399.92|0
1621001620000|2021-05-14 14:13:40|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|0
1621001630000|2021-05-14 14:13:50|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|0
1621001640000|2021-05-14 14:14:00|12398.6|12398.6|12398.32|12398.32|12398.6|12398.6|12397.88|12397.88|0
1621001650000|2021-05-14 14:14:10|12397.87|12397.87|12397.57|12397.57|12397.87|12397.87|12397.57|12397.57|0
1621001660000|2021-05-14 14:14:20|12397.12|12397.12|12396.21|12396.21|12397.12|12397.12|12396.21|12396.21|0
1621001680000|2021-05-14 14:14:40|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|0
1621001690000|2021-05-14 14:14:50|12396.08|12396.08|12395.14|12395.14|12396.08|12396.08|12395.14|12395.14|0
1621001700000|2021-05-14 14:15:00|12393.86|12393.86|12393.86|12393.86|12393.86|12393.86|12393.86|12393.86|0
1621001710000|2021-05-14 14:15:10|12394.03|12394.03|12394.51|12394.51|12394.51|12394.51|12394.03|12394.03|0
1621001720000|2021-05-14 14:15:20|12394|12394|12394|12394|12394|12394|12394|12394|0
1621001730000|2021-05-14 14:15:30|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|0
1621001750000|2021-05-14 14:15:50|12394.49|12394.49|12393.52|12393.52|12394.49|12394.49|12393.52|12393.52|0
1621001760000|2021-05-14 14:16:00|12393.08|12393.08|12392.57|12392.57|12393.08|12393.08|12392.57|12392.57|0
1621001770000|2021-05-14 14:16:10|12391.93|12391.93|12391.69|12391.69|12391.93|12391.93|12391.69|12391.69|0
1621001780000|2021-05-14 14:16:20|12391.33|12391.33|12388.26|12388.26|12391.33|12391.33|12388.26|12388.26|0
1621001790000|2021-05-14 14:16:30|12388.15|12388.15|12388.14|12388.14|12388.59|12388.59|12388.14|12388.14|0
1621001800000|2021-05-14 14:16:40|12388.59|12388.59|12389.19|12389.19|12389.19|12389.19|12388.59|12388.59|0
1621001810000|2021-05-14 14:16:50|12390.2|12390.2|12391.04|12391.04|12391.04|12391.04|12390.2|12390.2|0
1621001820000|2021-05-14 14:17:00|12391.36|12391.36|12390.88|12390.88|12391.36|12391.36|12390.88|12390.88|0
1621001830000|2021-05-14 14:17:10|12390.08|12390.08|12390.22|12390.22|12390.22|12390.22|12390.08|12390.08|0
1621001840000|2021-05-14 14:17:20|12389.89|12389.89|12387.4|12387.4|12389.89|12389.89|12387.4|12387.4|0
1621001850000|2021-05-14 14:17:30|12386.96|12386.96|12385.45|12385.45|12386.96|12386.96|12385.45|12385.45|0
1621001860000|2021-05-14 14:17:40|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|0
1621001870000|2021-05-14 14:17:50|12384.42|12384.42|12383.7|12383.7|12384.42|12384.42|12383.26|12383.26|0
1621001880000|2021-05-14 14:18:00|12383.51|12383.51|12384.27|12384.27|12384.27|12384.27|12382.48|12382.48|0
1621001890000|2021-05-14 14:18:10|12384.12|12384.12|12385.73|12385.73|12385.73|12385.73|12384.12|12384.12|0
1621001900000|2021-05-14 14:18:20|12385.64|12385.64|12384.71|12384.71|12385.64|12385.64|12384.71|12384.71|0
1621001910000|2021-05-14 14:18:30|12384.24|12384.24|12384.24|12384.24|12384.24|12384.24|12384.24|12384.24|0
1621001930000|2021-05-14 14:18:50|12384.05|12384.05|12383.97|12383.97|12384.41|12384.41|12383.77|12383.77|0
1621001940000|2021-05-14 14:19:00|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|0
1621002000000|2021-05-14 14:20:00|12384.46|12384.46|12384.47|12384.47|12384.47|12384.47|12384.02|12384.02|0
1621002010000|2021-05-14 14:20:10|12384.91|12384.91|12385.58|12385.58|12386.03|12386.03|12384.91|12384.91|0
1621002020000|2021-05-14 14:20:20|12385.22|12385.22|12386.32|12386.32|12386.63|12386.63|12385.22|12385.22|0
1621002040000|2021-05-14 14:20:40|12385.96|12385.96|12385.16|12385.16|12385.96|12385.96|12385.16|12385.16|0
1621002050000|2021-05-14 14:20:50|12384.35|12384.35|12383.84|12383.84|12384.5|12384.5|12383.48|12383.48|0
1621002060000|2021-05-14 14:21:00|12384.72|12384.72|12384.95|12384.95|12384.95|12384.95|12384.72|12384.72|0
1621002070000|2021-05-14 14:21:10|12385.75|12385.75|12386.04|12386.04|12386.04|12386.04|12385.75|12385.75|0
1621002080000|2021-05-14 14:21:20|12386.48|12386.48|12387.94|12387.94|12387.94|12387.94|12386.48|12386.48|0
1621002090000|2021-05-14 14:21:30|12387.78|12387.78|12387.49|12387.49|12388.29|12388.29|12387.49|12387.49|0
1621002100000|2021-05-14 14:21:40|12387.05|12387.05|12386.07|12386.07|12387.14|12387.14|12386.07|12386.07|0
1621002110000|2021-05-14 14:21:50|12386.95|12386.95|12387.53|12387.53|12387.53|12387.53|12386.95|12386.95|0
1621002120000|2021-05-14 14:22:00|12387.77|12387.77|12387.77|12387.77|12387.77|12387.77|12387.77|12387.77|0
1621002130000|2021-05-14 14:22:10|12388.24|12388.24|12388.12|12388.12|12388.24|12388.24|12388.12|12388.12|0
1621002140000|2021-05-14 14:22:20|12388.08|12388.08|12390.18|12390.18|12390.18|12390.18|12388.08|12388.08|0
1621002150000|2021-05-14 14:22:30|12390.29|12390.29|12390.18|12390.18|12390.29|12390.29|12390.18|12390.18|0
1621002160000|2021-05-14 14:22:40|12390.08|12390.08|12389.28|12389.28|12390.08|12390.08|12389.28|12389.28|0
1621002170000|2021-05-14 14:22:50|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|0
1621002200000|2021-05-14 14:23:20|12388.62|12388.62|12390.23|12390.23|12390.23|12390.23|12388.62|12388.62|0
1621002210000|2021-05-14 14:23:30|12391.03|12391.03|12391.25|12391.25|12391.25|12391.25|12391.03|12391.03|0
1621002230000|2021-05-14 14:23:50|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|0
1621002240000|2021-05-14 14:24:00|12391.81|12391.81|12391.08|12391.08|12391.81|12391.81|12391.08|12391.08|0
1621002250000|2021-05-14 14:24:10|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|0
1621002260000|2021-05-14 14:24:20|12391.05|12391.05|12390.91|12390.91|12391.05|12391.05|12390.91|12390.91|0
1621002270000|2021-05-14 14:24:30|12391.27|12391.27|12392.54|12392.54|12392.54|12392.54|12391.27|12391.27|0
1621002280000|2021-05-14 14:24:40|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|0
1621002290000|2021-05-14 14:24:50|12393.13|12393.13|12393.18|12393.18|12393.33|12393.33|12393.13|12393.13|0
1621002300000|2021-05-14 14:25:00|12393.98|12393.98|12394.13|12394.13|12394.13|12394.13|12393.98|12393.98|0
1621002310000|2021-05-14 14:25:10|12393.98|12393.98|12394.56|12394.56|12394.73|12394.73|12393.92|12393.92|0
1621002320000|2021-05-14 14:25:20|12394.41|12394.41|12393.53|12393.53|12394.41|12394.41|12393.53|12393.53|0
1621002330000|2021-05-14 14:25:30|12393.98|12393.98|12395.07|12395.07|12395.07|12395.07|12393.98|12393.98|0
1621002340000|2021-05-14 14:25:40|12395.94|12395.94|12395.63|12395.63|12396.19|12396.19|12395.39|12395.39|0
1621002370000|2021-05-14 14:26:10|12395.97|12395.97|12395.8|12395.8|12396.12|12396.12|12395.78|12395.78|0
1621002380000|2021-05-14 14:26:20|12395.16|12395.16|12395.16|12395.16|12395.16|12395.16|12395.16|12395.16|0
1621002390000|2021-05-14 14:26:30|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|0
1621002400000|2021-05-14 14:26:40|12394.81|12394.81|12393.9|12393.9|12394.81|12394.81|12393.9|12393.9|0
1621002410000|2021-05-14 14:26:50|12394.02|12394.02|12393.94|12393.94|12394.38|12394.38|12393.94|12393.94|0
1621002420000|2021-05-14 14:27:00|12394.74|12394.74|12394.1|12394.1|12394.74|12394.74|12394.1|12394.1|0
1621002430000|2021-05-14 14:27:10|12394.22|12394.22|12390|12390|12394.34|12394.34|12390|12390|0
1621002440000|2021-05-14 14:27:20|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|0
1621002460000|2021-05-14 14:27:40|12388.6|12388.6|12388.91|12388.91|12389.01|12389.01|12388.6|12388.6|0
1621002470000|2021-05-14 14:27:50|12389.35|12389.35|12388.9|12388.9|12389.35|12389.35|12388.9|12388.9|0
1621002480000|2021-05-14 14:28:00|12389.06|12389.06|12388.54|12388.54|12389.06|12389.06|12388.54|12388.54|0
1621002490000|2021-05-14 14:28:10|12387.27|12387.27|12386.83|12386.83|12387.63|12387.63|12386.83|12386.83|0
1621002500000|2021-05-14 14:28:20|12386.95|12386.95|12386.95|12386.95|12386.95|12386.95|12386.95|12386.95|0
1621002510000|2021-05-14 14:28:30|12387.06|12387.06|12387.06|12387.06|12387.06|12387.06|12387.06|12387.06|0
1621002530000|2021-05-14 14:28:50|12386.89|12386.89|12387.13|12387.13|12387.13|12387.13|12386.89|12386.89|0
1621002540000|2021-05-14 14:29:00|12386.6|12386.6|12386.68|12386.68|12386.68|12386.68|12386.6|12386.6|0
1621002550000|2021-05-14 14:29:10|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|0
1621002580000|2021-05-14 14:29:40|12385.68|12385.68|12384.48|12384.48|12385.68|12385.68|12384.48|12384.48|0
1621002590000|2021-05-14 14:29:50|12384.04|12384.04|12382.07|12382.07|12384.04|12384.04|12382.07|12382.07|0
1621002600000|2021-05-14 14:30:00|12382.51|12382.51|12384.13|12384.13|12384.13|12384.13|12382.51|12382.51|0
1621002610000|2021-05-14 14:30:10|12384.57|12384.57|12384.93|12384.93|12384.93|12384.93|12384.57|12384.57|0
1621002620000|2021-05-14 14:30:20|12385.05|12385.05|12387.25|12387.25|12387.25|12387.25|12385.05|12385.05|0
1621002640000|2021-05-14 14:30:40|12387.4|12387.4|12387.73|12387.73|12387.73|12387.73|12387.4|12387.4|0
1621002650000|2021-05-14 14:30:50|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|0
1621002660000|2021-05-14 14:31:00|12388.66|12388.66|12390.58|12390.58|12390.58|12390.58|12388.66|12388.66|0
1621002670000|2021-05-14 14:31:10|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|0
1621002680000|2021-05-14 14:31:20|12394.53|12394.53|12394.5|12394.5|12394.53|12394.53|12394.34|12394.34|0
1621002690000|2021-05-14 14:31:30|12394.19|12394.19|12394.65|12394.65|12394.65|12394.65|12394.19|12394.19|0
1621002700000|2021-05-14 14:31:40|12395.09|12395.09|12394.65|12394.65|12395.09|12395.09|12394.65|12394.65|0
1621002710000|2021-05-14 14:31:50|12395.09|12395.09|12394.66|12394.66|12395.29|12395.29|12394.66|12394.66|0
1621002720000|2021-05-14 14:32:00|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|0
1621002730000|2021-05-14 14:32:10|12394.24|12394.24|12393.16|12393.16|12394.24|12394.24|12393.16|12393.16|0
1621002750000|2021-05-14 14:32:30|12392.99|12392.99|12392.99|12392.99|12392.99|12392.99|12392.99|12392.99|0
1621002760000|2021-05-14 14:32:40|12393.29|12393.29|12393.62|12393.62|12393.62|12393.62|12393.29|12393.29|0
1621002770000|2021-05-14 14:32:50|12394.43|12394.43|12395.96|12395.96|12395.96|12395.96|12394.43|12394.43|0
1621002780000|2021-05-14 14:33:00|12396.4|12396.4|12396.4|12396.4|12396.4|12396.4|12396.4|12396.4|0
1621002790000|2021-05-14 14:33:10|12396.06|12396.06|12396.51|12396.51|12396.51|12396.51|12396.06|12396.06|0
1621002800000|2021-05-14 14:33:20|12397.31|12397.31|12397.31|12397.31|12397.31|12397.31|12397.31|12397.31|0
1621002810000|2021-05-14 14:33:30|12397.48|12397.48|12397.48|12397.48|12397.48|12397.48|12397.48|12397.48|0
1621002820000|2021-05-14 14:33:40|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|0
1621002830000|2021-05-14 14:33:50|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|0
1621002850000|2021-05-14 14:34:10|12397.04|12397.04|12397.14|12397.14|12397.14|12397.14|12397.04|12397.04|0
1621002860000|2021-05-14 14:34:20|12396.69|12396.69|12397.26|12397.26|12397.26|12397.26|12396.69|12396.69|0
1621002870000|2021-05-14 14:34:30|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|0
1621002890000|2021-05-14 14:34:50|12397.97|12397.97|12398.06|12398.06|12398.06|12398.06|12397.97|12397.97|0
1621002900000|2021-05-14 14:35:00|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|0
1621002910000|2021-05-14 14:35:10|12399.42|12399.42|12400.63|12400.63|12400.63|12400.63|12399.42|12399.42|0
1621002920000|2021-05-14 14:35:20|12401.51|12401.51|12401.95|12401.95|12401.95|12401.95|12401.51|12401.51|0
1621002930000|2021-05-14 14:35:30|12401.51|12401.51|12401.63|12401.63|12401.95|12401.95|12401.51|12401.51|0
1621002940000|2021-05-14 14:35:40|12401.19|12401.19|12401.55|12401.55|12401.55|12401.55|12400.75|12400.75|0
1621002950000|2021-05-14 14:35:50|12401.7|12401.7|12401.51|12401.51|12401.7|12401.7|12401.51|12401.51|0
1621002960000|2021-05-14 14:36:00|12400.96|12400.96|12400.71|12400.71|12400.96|12400.96|12400.52|12400.52|0
1621002970000|2021-05-14 14:36:10|12401.04|12401.04|12400.7|12400.7|12401.04|12401.04|12400.7|12400.7|0
1621002980000|2021-05-14 14:36:20|12400.54|12400.54|12399.95|12399.95|12400.89|12400.89|12399.95|12399.95|0
1621002990000|2021-05-14 14:36:30|12399.73|12399.73|12398.93|12398.93|12399.73|12399.73|12398.93|12398.93|0
1621003000000|2021-05-14 14:36:40|12398.74|12398.74|12398.59|12398.59|12398.74|12398.74|12398.59|12398.59|0
1621003010000|2021-05-14 14:36:50|12399.47|12399.47|12399.83|12399.83|12399.83|12399.83|12399.47|12399.47|0
1621003020000|2021-05-14 14:37:00|12400.15|12400.15|12400.46|12400.46|12400.46|12400.46|12400.15|12400.15|0
1621003030000|2021-05-14 14:37:10|12399.58|12399.58|12399.83|12399.83|12400.37|12400.37|12399.58|12399.58|0
1621003070000|2021-05-14 14:37:50|12400.47|12400.47|12401.11|12401.11|12401.11|12401.11|12400.47|12400.47|0
1621003080000|2021-05-14 14:38:00|12401.26|12401.26|12399.78|12399.78|12401.26|12401.26|12399.34|12399.34|0
1621003090000|2021-05-14 14:38:10|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|0
1621003100000|2021-05-14 14:38:20|12398.54|12398.54|12399.01|12399.01|12399.34|12399.34|12398.54|12398.54|0
1621003110000|2021-05-14 14:38:30|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|0
1621003120000|2021-05-14 14:38:40|12398.4|12398.4|12398.04|12398.04|12398.4|12398.4|12398.04|12398.04|0
1621003130000|2021-05-14 14:38:50|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|0
1621003140000|2021-05-14 14:39:00|12399.05|12399.05|12399.2|12399.2|12399.2|12399.2|12399.05|12399.05|0
1621003150000|2021-05-14 14:39:10|12398.85|12398.85|12399.02|12399.02|12399.02|12399.02|12398.66|12398.66|0
1621003180000|2021-05-14 14:39:40|12399.69|12399.69|12399.55|12399.55|12399.84|12399.84|12399.55|12399.55|0
1621003190000|2021-05-14 14:39:50|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|0
1621003200000|2021-05-14 14:40:00|12399.84|12399.84|12401.31|12401.31|12401.31|12401.31|12399.84|12399.84|0
1621003210000|2021-05-14 14:40:10|12401.45|12401.45|12401.45|12401.45|12401.45|12401.45|12401.45|12401.45|0
1621003220000|2021-05-14 14:40:20|12401.83|12401.83|12402.41|12402.41|12402.41|12402.41|12401.83|12401.83|0
1621003230000|2021-05-14 14:40:30|12402.09|12402.09|12402.09|12402.09|12402.41|12402.41|12402.09|12402.09|0
1621003240000|2021-05-14 14:40:40|12402.24|12402.24|12402.24|12402.24|12402.24|12402.24|12402.24|12402.24|0
1621003260000|2021-05-14 14:41:00|12402.11|12402.11|12401.87|12401.87|12402.11|12402.11|12401.87|12401.87|0
1621003270000|2021-05-14 14:41:10|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|0
1621003280000|2021-05-14 14:41:20|12402.37|12402.37|12402.6|12402.6|12402.6|12402.6|12402.28|12402.28|0
1621003290000|2021-05-14 14:41:30|12402.92|12402.92|12403.2|12403.2|12403.2|12403.2|12402.92|12402.92|0
1621003300000|2021-05-14 14:41:40|12403.66|12403.66|12403.73|12403.73|12403.73|12403.73|12403.42|12403.42|0
1621003310000|2021-05-14 14:41:50|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|0
1621003330000|2021-05-14 14:42:10|12404.6|12404.6|12404.11|12404.11|12404.6|12404.6|12404.11|12404.11|0
1621003350000|2021-05-14 14:42:30|12402.58|12402.58|12402.58|12402.58|12402.58|12402.58|12402.58|12402.58|0
1621003360000|2021-05-14 14:42:40|12403.52|12403.52|12403.99|12403.99|12403.99|12403.99|12403.52|12403.52|0
1621003370000|2021-05-14 14:42:50|12403.67|12403.67|12403.67|12403.67|12403.67|12403.67|12403.67|12403.67|0
1621003400000|2021-05-14 14:43:20|12403.8|12403.8|12404.1|12404.1|12404.1|12404.1|12403.8|12403.8|0
1621003410000|2021-05-14 14:43:30|12404.43|12404.43|12406.97|12406.97|12406.97|12406.97|12404.43|12404.43|0
1621003420000|2021-05-14 14:43:40|12407.16|12407.16|12407.4|12407.4|12407.4|12407.4|12407.16|12407.16|0
1621003430000|2021-05-14 14:43:50|12408.34|12408.34|12407.87|12407.87|12408.34|12408.34|12407.87|12407.87|0
1621003440000|2021-05-14 14:44:00|12407.5|12407.5|12406.23|12406.23|12407.5|12407.5|12406.23|12406.23|0
1621003450000|2021-05-14 14:44:10|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|0
1621003480000|2021-05-14 14:44:40|12405.59|12405.59|12405.36|12405.36|12405.59|12405.59|12405.36|12405.36|0
1621003490000|2021-05-14 14:44:50|12405.12|12405.12|12404.33|12404.33|12405.14|12405.14|12403.97|12403.97|0
1621003500000|2021-05-14 14:45:00|12403.97|12403.97|12404.41|12404.41|12404.41|12404.41|12403.97|12403.97|0
1621003510000|2021-05-14 14:45:10|12405.22|12405.22|12406.4|12406.4|12406.4|12406.4|12404.96|12404.96|0
1621003520000|2021-05-14 14:45:20|12406.04|12406.04|12404.44|12404.44|12406.04|12406.04|12404.44|12404.44|0
1621003530000|2021-05-14 14:45:30|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|0
1621003550000|2021-05-14 14:45:50|12404.34|12404.34|12404.59|12404.59|12404.59|12404.59|12404.34|12404.34|0
1621003560000|2021-05-14 14:46:00|12403.79|12403.79|12403.92|12403.92|12403.92|12403.92|12403.54|12403.54|0
1621003570000|2021-05-14 14:46:10|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|0
1621003580000|2021-05-14 14:46:20|12404.07|12404.07|12403.85|12403.85|12404.07|12404.07|12403.85|12403.85|0
1621003590000|2021-05-14 14:46:30|12403.48|12403.48|12403.48|12403.48|12403.48|12403.48|12403.48|12403.48|0
1621003600000|2021-05-14 14:46:40|12400.27|12400.27|12400.27|12400.27|12400.27|12400.27|12400.27|12400.27|0
1621003610000|2021-05-14 14:46:50|12400.03|12400.03|12402.35|12402.35|12402.35|12402.35|12400.03|12400.03|0
1621003620000|2021-05-14 14:47:00|12402.57|12402.57|12404|12404|12404|12404|12402.57|12402.57|0
1621003650000|2021-05-14 14:47:30|12404.44|12404.44|12404.99|12404.99|12404.99|12404.99|12404.44|12404.44|0
1621003690000|2021-05-14 14:48:10|12405.31|12405.31|12406.12|12406.12|12406.12|12406.12|12405.31|12405.31|0
1621003730000|2021-05-14 14:48:50|12406.26|12406.26|12406.99|12406.99|12406.99|12406.99|12406.26|12406.26|0
1621003740000|2021-05-14 14:49:00|12407.63|12407.63|12407.85|12407.85|12407.85|12407.85|12407.63|12407.63|0
1621003750000|2021-05-14 14:49:10|12408.08|12408.08|12408.96|12408.96|12408.96|12408.96|12408.08|12408.08|0
1621003760000|2021-05-14 14:49:20|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|0
1621003770000|2021-05-14 14:49:30|12409.04|12409.04|12408.61|12408.61|12409.04|12409.04|12408.61|12408.61|0
1621003790000|2021-05-14 14:49:50|12409.04|12409.04|12409.66|12409.66|12409.66|12409.66|12409.04|12409.04|0
1621003810000|2021-05-14 14:50:10|12409.42|12409.42|12409.42|12409.42|12409.42|12409.42|12409.42|12409.42|0
1621003820000|2021-05-14 14:50:20|12408.98|12408.98|12409.42|12409.42|12409.42|12409.42|12408.98|12408.98|0
1621003830000|2021-05-14 14:50:30|12409.57|12409.57|12410.96|12410.96|12410.96|12410.96|12409.57|12409.57|0
1621003860000|2021-05-14 14:51:00|12410.09|12410.09|12410.15|12410.15|12410.15|12410.15|12410.09|12410.09|0
1621003870000|2021-05-14 14:51:10|12410.3|12410.3|12410.66|12410.66|12410.66|12410.66|12410.23|12410.23|0
1621003880000|2021-05-14 14:51:20|12410.93|12410.93|12410.63|12410.63|12411.25|12411.25|12410.63|12410.63|0
1621003890000|2021-05-14 14:51:30|12410.19|12410.19|12408.17|12408.17|12410.19|12410.19|12408.17|12408.17|0
1621003900000|2021-05-14 14:51:40|12408.42|12408.42|12408.4|12408.4|12408.59|12408.59|12408.4|12408.4|0
1621003910000|2021-05-14 14:51:50|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|0
1621003930000|2021-05-14 14:52:10|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|0
1621003940000|2021-05-14 14:52:20|12407.17|12407.17|12406.85|12406.85|12407.17|12407.17|12406.85|12406.85|0
1621003970000|2021-05-14 14:52:50|12407.82|12407.82|12407.7|12407.7|12407.82|12407.82|12407.7|12407.7|0
1621003980000|2021-05-14 14:53:00|12407.26|12407.26|12405.94|12405.94|12407.26|12407.26|12405.94|12405.94|0
1621003990000|2021-05-14 14:53:10|12406.25|12406.25|12406.92|12406.92|12406.92|12406.92|12406.25|12406.25|0
1621004000000|2021-05-14 14:53:20|12406.77|12406.77|12407.08|12407.08|12407.08|12407.08|12406.77|12406.77|0
1621004010000|2021-05-14 14:53:30|12406.93|12406.93|12405.58|12405.58|12406.93|12406.93|12405.58|12405.58|0
1621004030000|2021-05-14 14:53:50|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|0
1621004040000|2021-05-14 14:54:00|12406.34|12406.34|12407.16|12407.16|12407.16|12407.16|12406.16|12406.16|0
1621004050000|2021-05-14 14:54:10|12407.35|12407.35|12406.99|12406.99|12407.35|12407.35|12406.99|12406.99|0
1621004070000|2021-05-14 14:54:30|12407.43|12407.43|12406.13|12406.13|12407.43|12407.43|12406.13|12406.13|0
1621004080000|2021-05-14 14:54:40|12407.43|12407.43|12405.02|12405.02|12407.43|12407.43|12405.02|12405.02|0
1621004110000|2021-05-14 14:55:10|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|0
1621004120000|2021-05-14 14:55:20|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|0
1621004130000|2021-05-14 14:55:30|12404.09|12404.09|12404.09|12404.09|12404.09|12404.09|12404.09|12404.09|0
1621004140000|2021-05-14 14:55:40|12403.65|12403.65|12403.29|12403.29|12403.65|12403.65|12403.29|12403.29|0
1621004150000|2021-05-14 14:55:50|12402.78|12402.78|12402.27|12402.27|12402.78|12402.78|12402.27|12402.27|0
1621004160000|2021-05-14 14:56:00|12402.63|12402.63|12403.33|12403.33|12403.33|12403.33|12402.63|12402.63|0
1621004170000|2021-05-14 14:56:10|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|0
1621004180000|2021-05-14 14:56:20|12403.1|12403.1|12403.01|12403.01|12403.1|12403.1|12402.78|12402.78|0
1621004190000|2021-05-14 14:56:30|12403.17|12403.17|12403.03|12403.03|12403.17|12403.17|12403.03|12403.03|0
1621004200000|2021-05-14 14:56:40|12402.12|12402.12|12401.17|12401.17|12402.12|12402.12|12401.17|12401.17|0
1621004210000|2021-05-14 14:56:50|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|0
1621004220000|2021-05-14 14:57:00|12401.65|12401.65|12402.9|12402.9|12402.9|12402.9|12401.65|12401.65|0
1621004230000|2021-05-14 14:57:10|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|0
1621004240000|2021-05-14 14:57:20|12402.64|12402.64|12402.39|12402.39|12403.12|12403.12|12402.39|12402.39|0
1621004250000|2021-05-14 14:57:30|12402.83|12402.83|12401.95|12401.95|12402.83|12402.83|12401.95|12401.95|0
1621004260000|2021-05-14 14:57:40|12401.59|12401.59|12400.33|12400.33|12401.59|12401.59|12400.33|12400.33|0
1621004270000|2021-05-14 14:57:50|12400.65|12400.65|12400.79|12400.79|12400.79|12400.79|12400.65|12400.65|0
1621004280000|2021-05-14 14:58:00|12400.95|12400.95|12400.61|12400.61|12400.95|12400.95|12400.61|12400.61|0
1621004290000|2021-05-14 14:58:10|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|0
1621004310000|2021-05-14 14:58:30|12401.2|12401.2|12401.05|12401.05|12401.2|12401.2|12401.05|12401.05|0
1621004330000|2021-05-14 14:58:50|12400.76|12400.76|12400.76|12400.76|12400.76|12400.76|12400.76|12400.76|0
1621004340000|2021-05-14 14:59:00|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|0
1621004350000|2021-05-14 14:59:10|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|0
1621004360000|2021-05-14 14:59:20|12399.93|12399.93|12400.29|12400.29|12400.29|12400.29|12399.93|12399.93|0
1621004370000|2021-05-14 14:59:30|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|0
1621004380000|2021-05-14 14:59:40|12399.76|12399.76|12399.05|12399.05|12399.76|12399.76|12399.05|12399.05|0
1621004390000|2021-05-14 14:59:50|12399.28|12399.28|12399.81|12399.81|12399.81|12399.81|12399.28|12399.28|0
1621004400000|2021-05-14 15:00:00|12400|12400|12401.74|12401.74|12401.74|12401.74|12400|12400|0
1621004410000|2021-05-14 15:00:10|12402.18|12402.18|12402.46|12402.46|12402.46|12402.46|12402.18|12402.18|0
1621004420000|2021-05-14 15:00:20|12402.53|12402.53|12402.76|12402.76|12402.82|12402.82|12402.53|12402.53|0
1621004430000|2021-05-14 15:00:30|12403.13|12403.13|12403.12|12403.12|12403.45|12403.45|12403.12|12403.12|0
1621004450000|2021-05-14 15:00:50|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|0
1621004460000|2021-05-14 15:01:00|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|0
1621004470000|2021-05-14 15:01:10|12403.85|12403.85|12403.59|12403.59|12403.85|12403.85|12403.59|12403.59|0
1621004480000|2021-05-14 15:01:20|12404.27|12404.27|12404.49|12404.49|12404.49|12404.49|12404.27|12404.27|0
1621004490000|2021-05-14 15:01:30|12404.79|12404.79|12404.96|12404.96|12404.96|12404.96|12404.79|12404.79|0
1621004500000|2021-05-14 15:01:40|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|0
1621004510000|2021-05-14 15:01:50|12404.62|12404.62|12404.18|12404.18|12404.62|12404.62|12404.18|12404.18|0
1621004520000|2021-05-14 15:02:00|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|0
1621004530000|2021-05-14 15:02:10|12404.38|12404.38|12404.54|12404.54|12404.54|12404.54|12404.38|12404.38|0
1621004540000|2021-05-14 15:02:20|12404.22|12404.22|12404.46|12404.46|12404.46|12404.46|12403.67|12403.67|0
1621004550000|2021-05-14 15:02:30|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|0
1621004560000|2021-05-14 15:02:40|12404.64|12404.64|12404.83|12404.83|12404.83|12404.83|12404.64|12404.64|0
1621004570000|2021-05-14 15:02:50|12404.46|12404.46|12404.46|12404.46|12404.46|12404.46|12404.46|12404.46|0
1621004580000|2021-05-14 15:03:00|12404.78|12404.78|12404.78|12404.78|12404.78|12404.78|12404.78|12404.78|0
1621004590000|2021-05-14 15:03:10|12405.16|12405.16|12405.35|12405.35|12405.35|12405.35|12405.16|12405.16|0
1621004600000|2021-05-14 15:03:20|12405.44|12405.44|12405.89|12405.89|12405.89|12405.89|12405.44|12405.44|0
1621004610000|2021-05-14 15:03:30|12406.33|12406.33|12406.23|12406.23|12406.33|12406.33|12406.23|12406.23|0
1621004620000|2021-05-14 15:03:40|12405.76|12405.76|12405.76|12405.76|12405.76|12405.76|12405.76|12405.76|0
1621004630000|2021-05-14 15:03:50|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|0
1621004650000|2021-05-14 15:04:10|12404.86|12404.86|12405.79|12405.79|12405.79|12405.79|12404.86|12404.86|0
1621004660000|2021-05-14 15:04:20|12406.26|12406.26|12407.22|12407.22|12407.22|12407.22|12406.26|12406.26|0
1621004670000|2021-05-14 15:04:30|12407.58|12407.58|12407.83|12407.83|12407.83|12407.83|12407.58|12407.58|0
1621004680000|2021-05-14 15:04:40|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|0
1621004690000|2021-05-14 15:04:50|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|0
1621004700000|2021-05-14 15:05:00|12407.87|12407.87|12408.19|12408.19|12408.19|12408.19|12407.87|12407.87|0
1621004710000|2021-05-14 15:05:10|12408.36|12408.36|12408.53|12408.53|12408.53|12408.53|12408.36|12408.36|0
1621004720000|2021-05-14 15:05:20|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|0
1621004730000|2021-05-14 15:05:30|12408.07|12408.07|12407.84|12407.84|12408.07|12408.07|12407.84|12407.84|0
1621004750000|2021-05-14 15:05:50|12407.4|12407.4|12406.53|12406.53|12407.4|12407.4|12406.53|12406.53|0
1621004760000|2021-05-14 15:06:00|12405.72|12405.72|12406.55|12406.55|12406.96|12406.96|12405.72|12405.72|0
1621004770000|2021-05-14 15:06:10|12406.36|12406.36|12406.79|12406.79|12406.79|12406.79|12406.36|12406.36|0
1621004780000|2021-05-14 15:06:20|12406.55|12406.55|12406.55|12406.55|12406.55|12406.55|12406.55|12406.55|0
1621004790000|2021-05-14 15:06:30|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|0
1621004800000|2021-05-14 15:06:40|12405.88|12405.88|12405.26|12405.26|12405.88|12405.88|12405.26|12405.26|0
1621004810000|2021-05-14 15:06:50|12405.73|12405.73|12407.06|12407.06|12407.06|12407.06|12405.73|12405.73|0
1621004820000|2021-05-14 15:07:00|12406.97|12406.97|12407.16|12407.16|12407.16|12407.16|12406.97|12406.97|0
1621004830000|2021-05-14 15:07:10|12407.33|12407.33|12407.8|12407.8|12407.8|12407.8|12407.33|12407.33|0
1621004840000|2021-05-14 15:07:20|12408.1|12408.1|12408.85|12408.85|12408.85|12408.85|12408.1|12408.1|0
1621004850000|2021-05-14 15:07:30|12409.01|12409.01|12409.82|12409.82|12409.82|12409.82|12409.01|12409.01|0
1621004860000|2021-05-14 15:07:40|12410.06|12410.06|12410.42|12410.42|12410.42|12410.42|12410.06|12410.06|0
1621004870000|2021-05-14 15:07:50|12410.71|12410.71|12411.53|12411.53|12411.53|12411.53|12410.71|12410.71|0
1621004880000|2021-05-14 15:08:00|12411.73|12411.73|12412.64|12412.64|12412.64|12412.64|12411.73|12411.73|0
1621004890000|2021-05-14 15:08:10|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|0
1621004920000|2021-05-14 15:08:40|12412.75|12412.75|12413.44|12413.44|12413.44|12413.44|12412.56|12412.56|0
1621004930000|2021-05-14 15:08:50|12413.32|12413.32|12414.09|12414.09|12414.09|12414.09|12413.32|12413.32|0
1621004940000|2021-05-14 15:09:00|12412.48|12412.48|12412.34|12412.34|12412.48|12412.48|12412.34|12412.34|0
1621004950000|2021-05-14 15:09:10|12412.5|12412.5|12412.5|12412.5|12412.5|12412.5|12412.5|12412.5|0
1621004960000|2021-05-14 15:09:20|12412.26|12412.26|12410.87|12410.87|12412.26|12412.26|12410.87|12410.87|0
1621004970000|2021-05-14 15:09:30|12410.65|12410.65|12411.11|12411.11|12411.11|12411.11|12410.65|12410.65|0
1621004980000|2021-05-14 15:09:40|12410.92|12410.92|12410.92|12410.92|12410.92|12410.92|12410.92|12410.92|0
1621004990000|2021-05-14 15:09:50|12410.73|12410.73|12410.99|12410.99|12410.99|12410.99|12410.54|12410.54|0
1621005000000|2021-05-14 15:10:00|12410.52|12410.52|12410.84|12410.84|12411.03|12411.03|12410.52|12410.52|0
1621005010000|2021-05-14 15:10:10|12410.97|12410.97|12412.84|12412.84|12412.84|12412.84|12410.77|12410.77|0
1621005020000|2021-05-14 15:10:20|12412.9|12412.9|12412.9|12412.9|12412.9|12412.9|12412.9|12412.9|0
1621005030000|2021-05-14 15:10:30|12412.46|12412.46|12412.83|12412.83|12412.83|12412.83|12412.03|12412.03|0
1621005040000|2021-05-14 15:10:40|12413.07|12413.07|12413.04|12413.04|12413.36|12413.36|12413.04|12413.04|0
1621005050000|2021-05-14 15:10:50|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1621005070000|2021-05-14 15:11:10|12413.06|12413.06|12412.17|12412.17|12413.06|12413.06|12412.17|12412.17|0
1621005080000|2021-05-14 15:11:20|12412.61|12412.61|12411.17|12411.17|12412.78|12412.78|12411.17|12411.17|0
1621005110000|2021-05-14 15:11:50|12411.29|12411.29|12411.34|12411.34|12411.34|12411.34|12410.53|12410.53|0
1621005120000|2021-05-14 15:12:00|12411.78|12411.78|12412.49|12412.49|12412.49|12412.49|12411.78|12411.78|0
1621005130000|2021-05-14 15:12:10|12413.12|12413.12|12413.12|12413.12|12413.12|12413.12|12413.12|12413.12|0
1621005140000|2021-05-14 15:12:20|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|0
1621005160000|2021-05-14 15:12:40|12413.73|12413.73|12413.73|12413.73|12413.73|12413.73|12413.73|12413.73|0
1621005170000|2021-05-14 15:12:50|12414.17|12414.17|12414.58|12414.58|12414.77|12414.77|12414.17|12414.17|0
1621005200000|2021-05-14 15:13:20|12414.75|12414.75|12414.77|12414.77|12414.94|12414.94|12414.58|12414.58|0
1621005210000|2021-05-14 15:13:30|12414.57|12414.57|12415|12415|12415|12415|12414.11|12414.11|0
1621005240000|2021-05-14 15:14:00|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|0
1621005250000|2021-05-14 15:14:10|12415.19|12415.19|12415.63|12415.63|12415.63|12415.63|12415.19|12415.19|0
1621005260000|2021-05-14 15:14:20|12415.79|12415.79|12415.43|12415.43|12415.79|12415.79|12415.43|12415.43|0
1621005270000|2021-05-14 15:14:30|12415.12|12415.12|12415.74|12415.74|12415.74|12415.74|12415.12|12415.12|0
1621005290000|2021-05-14 15:14:50|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|0
1621005300000|2021-05-14 15:15:00|12415.98|12415.98|12416.98|12416.98|12417.14|12417.14|12415.98|12415.98|0
1621005310000|2021-05-14 15:15:10|12416.48|12416.48|12416.31|12416.31|12416.48|12416.48|12416.31|12416.31|0
1621005320000|2021-05-14 15:15:20|12416.5|12416.5|12417.28|12417.28|12417.28|12417.28|12416.5|12416.5|0
1621005330000|2021-05-14 15:15:30|12416.84|12416.84|12416.52|12416.52|12416.84|12416.84|12416.52|12416.52|0
1621005340000|2021-05-14 15:15:40|12416.71|12416.71|12417.05|12417.05|12417.05|12417.05|12416.71|12416.71|0
1621005350000|2021-05-14 15:15:50|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|0
1621005360000|2021-05-14 15:16:00|12417.87|12417.87|12416.9|12416.9|12417.87|12417.87|12416.9|12416.9|0
1621005370000|2021-05-14 15:16:10|12417.02|12417.02|12417.99|12417.99|12417.99|12417.99|12417.02|12417.02|0
1621005380000|2021-05-14 15:16:20|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|0
1621005390000|2021-05-14 15:16:30|12417|12417|12416.72|12416.72|12417|12417|12416.4|12416.4|0
1621005400000|2021-05-14 15:16:40|12416.57|12416.57|12417.34|12417.34|12417.52|12417.52|12416.57|12416.57|0
1621005410000|2021-05-14 15:16:50|12417.49|12417.49|12417.75|12417.75|12417.75|12417.75|12417.49|12417.49|0
1621005420000|2021-05-14 15:17:00|12418|12418|12418|12418|12418|12418|12418|12418|0
1621005430000|2021-05-14 15:17:10|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1621005440000|2021-05-14 15:17:20|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|0
1621005450000|2021-05-14 15:17:30|12418.68|12418.68|12419.24|12419.24|12419.42|12419.42|12418.68|12418.68|0
1621005460000|2021-05-14 15:17:40|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|0
1621005470000|2021-05-14 15:17:50|12419.63|12419.63|12420.04|12420.04|12420.35|12420.35|12419.63|12419.63|0
1621005480000|2021-05-14 15:18:00|12420.49|12420.49|12421.07|12421.07|12421.25|12421.25|12420.49|12420.49|0
1621005490000|2021-05-14 15:18:10|12420.92|12420.92|12422.23|12422.23|12422.23|12422.23|12420.74|12420.74|0
1621005500000|2021-05-14 15:18:20|12422.68|12422.68|12422.68|12422.68|12422.68|12422.68|12422.68|12422.68|0
1621005510000|2021-05-14 15:18:30|12422.24|12422.24|12422.24|12422.24|12422.24|12422.24|12421.8|12421.8|0
1621005520000|2021-05-14 15:18:40|12422.48|12422.48|12424.47|12424.47|12424.47|12424.47|12422.48|12422.48|0
1621005530000|2021-05-14 15:18:50|12424.83|12424.83|12424.26|12424.26|12424.83|12424.83|12423.61|12423.61|0
1621005540000|2021-05-14 15:19:00|12423.95|12423.95|12423.46|12423.46|12424.08|12424.08|12423.46|12423.46|0
1621005550000|2021-05-14 15:19:10|12423.52|12423.52|12422.9|12422.9|12423.52|12423.52|12422.9|12422.9|0
1621005560000|2021-05-14 15:19:20|12423.06|12423.06|12423.06|12423.06|12423.06|12423.06|12423.06|12423.06|0
1621005570000|2021-05-14 15:19:30|12423.27|12423.27|12423.45|12423.45|12423.45|12423.45|12423.27|12423.27|0
1621005580000|2021-05-14 15:19:40|12423.82|12423.82|12423.66|12423.66|12423.97|12423.97|12423.66|12423.66|0
1621005590000|2021-05-14 15:19:50|12423.22|12423.22|12423.84|12423.84|12423.84|12423.84|12423.22|12423.22|0
1621005600000|2021-05-14 15:20:00|12423.52|12423.52|12423.96|12423.96|12423.96|12423.96|12423.14|12423.14|0
1621005610000|2021-05-14 15:20:10|12424.08|12424.08|12424.9|12424.9|12425.06|12425.06|12424.08|12424.08|0
1621005620000|2021-05-14 15:20:20|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|0
1621005630000|2021-05-14 15:20:30|12425.24|12425.24|12424.93|12424.93|12425.24|12425.24|12424.93|12424.93|0
1621005640000|2021-05-14 15:20:40|12424.05|12424.05|12424.45|12424.45|12424.45|12424.45|12424.05|12424.05|0
1621005650000|2021-05-14 15:20:50|12424.77|12424.77|12424.86|12424.86|12424.86|12424.86|12424.77|12424.77|0
1621005660000|2021-05-14 15:21:00|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|0
1621005670000|2021-05-14 15:21:10|12423.35|12423.35|12423.43|12423.43|12423.43|12423.43|12423.26|12423.26|0
1621005680000|2021-05-14 15:21:20|12422.34|12422.34|12420.87|12420.87|12422.34|12422.34|12420.87|12420.87|0
1621005690000|2021-05-14 15:21:30|12421.31|12421.31|12420.52|12420.52|12421.31|12421.31|12420.52|12420.52|0
1621005700000|2021-05-14 15:21:40|12420.12|12420.12|12420.32|12420.32|12420.38|12420.38|12420.12|12420.12|0
1621005710000|2021-05-14 15:21:50|12420.4|12420.4|12419.13|12419.13|12420.4|12420.4|12419.13|12419.13|0
1621005720000|2021-05-14 15:22:00|12418.68|12418.68|12419.63|12419.63|12419.63|12419.63|12418.68|12418.68|0
1621005730000|2021-05-14 15:22:10|12419.76|12419.76|12419.67|12419.67|12419.76|12419.76|12419.67|12419.67|0
1621005740000|2021-05-14 15:22:20|12419.84|12419.84|12420.41|12420.41|12420.41|12420.41|12419.84|12419.84|0
1621005750000|2021-05-14 15:22:30|12420.77|12420.77|12420.94|12420.94|12420.94|12420.94|12420.77|12420.77|0
1621005760000|2021-05-14 15:22:40|12419.53|12419.53|12419.74|12419.74|12419.74|12419.74|12418.92|12418.92|0
1621005770000|2021-05-14 15:22:50|12419.39|12419.39|12418.93|12418.93|12419.39|12419.39|12418.93|12418.93|0
1621005780000|2021-05-14 15:23:00|12418.76|12418.76|12419.46|12419.46|12419.56|12419.56|12418.76|12418.76|0
1621005790000|2021-05-14 15:23:10|12419.29|12419.29|12419.23|12419.23|12419.29|12419.29|12419.23|12419.23|0
1621005800000|2021-05-14 15:23:20|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|0
1621005810000|2021-05-14 15:23:30|12419.95|12419.95|12419.68|12419.68|12419.95|12419.95|12419.68|12419.68|0
1621005820000|2021-05-14 15:23:40|12419.53|12419.53|12419.32|12419.32|12419.79|12419.79|12418.85|12418.85|0
1621005830000|2021-05-14 15:23:50|12419.44|12419.44|12418.59|12418.59|12419.44|12419.44|12418.15|12418.15|0
1621005840000|2021-05-14 15:24:00|12418.15|12418.15|12418.42|12418.42|12418.79|12418.79|12418.15|12418.15|0
1621005850000|2021-05-14 15:24:10|12418.85|12418.85|12418.42|12418.42|12418.85|12418.85|12418.42|12418.42|0
1621005860000|2021-05-14 15:24:20|12418.85|12418.85|12419.05|12419.05|12419.2|12419.2|12418.85|12418.85|0
1621005870000|2021-05-14 15:24:30|12419.24|12419.24|12418.76|12418.76|12419.24|12419.24|12418.61|12418.61|0
1621005880000|2021-05-14 15:24:40|12418.3|12418.3|12417.09|12417.09|12418.3|12418.3|12417.09|12417.09|0
1621005890000|2021-05-14 15:24:50|12416.77|12416.77|12416.96|12416.96|12416.96|12416.96|12415.65|12415.65|0
1621005900000|2021-05-14 15:25:00|12416.84|12416.84|12416.86|12416.86|12417.03|12417.03|12416.84|12416.84|0
1621005910000|2021-05-14 15:25:10|12417.33|12417.33|12415.6|12415.6|12417.42|12417.42|12415.6|12415.6|0
1621005920000|2021-05-14 15:25:20|12415.91|12415.91|12416.31|12416.31|12416.75|12416.75|12415.75|12415.75|0
1621005930000|2021-05-14 15:25:30|12416.67|12416.67|12416.31|12416.31|12416.67|12416.67|12416.31|12416.31|0
1621005940000|2021-05-14 15:25:40|12416.24|12416.24|12414.6|12414.6|12416.44|12416.44|12414.45|12414.45|0
1621005950000|2021-05-14 15:25:50|12414.16|12414.16|12413.44|12413.44|12414.16|12414.16|12413.44|12413.44|0
1621005960000|2021-05-14 15:26:00|12413.79|12413.79|12414.59|12414.59|12414.59|12414.59|12413.79|12413.79|0
1621005970000|2021-05-14 15:26:10|12414.95|12414.95|12414.71|12414.71|12414.95|12414.95|12414.71|12414.71|0
1621005980000|2021-05-14 15:26:20|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|0
1621005990000|2021-05-14 15:26:30|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|0
1621006000000|2021-05-14 15:26:40|12414.29|12414.29|12414.85|12414.85|12414.85|12414.85|12414.29|12414.29|0
1621006010000|2021-05-14 15:26:50|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|0
1621006020000|2021-05-14 15:27:00|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|0
1621006030000|2021-05-14 15:27:10|12415.99|12415.99|12415.97|12415.97|12415.99|12415.99|12415.52|12415.52|0
1621006040000|2021-05-14 15:27:20|12415.09|12415.09|12414.81|12414.81|12415.53|12415.53|12414.81|12414.81|0
1621006050000|2021-05-14 15:27:30|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|0
1621006060000|2021-05-14 15:27:40|12414.77|12414.77|12414.38|12414.38|12414.77|12414.77|12414.38|12414.38|0
1621006070000|2021-05-14 15:27:50|12413.94|12413.94|12413.89|12413.89|12414.38|12414.38|12413.89|12413.89|0
1621006080000|2021-05-14 15:28:00|12413.46|12413.46|12413.48|12413.48|12413.66|12413.66|12413.35|12413.35|0
1621006100000|2021-05-14 15:28:20|12412.76|12412.76|12412.75|12412.75|12412.9|12412.9|12412.44|12412.44|0
1621006110000|2021-05-14 15:28:30|12412.43|12412.43|12410.69|12410.69|12412.43|12412.43|12410.33|12410.33|0
1621006120000|2021-05-14 15:28:40|12410.82|12410.82|12411.26|12411.26|12411.8|12411.8|12410.82|12410.82|0
1621006130000|2021-05-14 15:28:50|12410.9|12410.9|12410.47|12410.47|12410.9|12410.9|12410.28|12410.28|0
1621006140000|2021-05-14 15:29:00|12410.46|12410.46|12408.58|12408.58|12410.46|12410.46|12407.22|12407.22|0
1621006150000|2021-05-14 15:29:10|12408.73|12408.73|12410.48|12410.48|12410.48|12410.48|12408.29|12408.29|0
1621006160000|2021-05-14 15:29:20|12410.91|12410.91|12412.09|12412.09|12412.09|12412.09|12410.67|12410.67|0
1621006170000|2021-05-14 15:29:30|12411.76|12411.76|12409.45|12409.45|12411.8|12411.8|12409.45|12409.45|0
1621006180000|2021-05-14 15:29:40|12409.63|12409.63|12410.64|12410.64|12410.64|12410.64|12409.45|12409.45|0
1621006190000|2021-05-14 15:29:50|12411.24|12411.24|12404.65|12404.65|12411.78|12411.78|12403.8|12403.8|0
1621235700000|2021-05-17 07:15:00|12453.23|12453.23|12449.79|12449.79|12453.7|12453.7|12448.71|12448.71|0
1621235710000|2021-05-17 07:15:10|12448.85|12448.85|12446.64|12446.64|12448.85|12448.85|12446.64|12446.64|0
1621235720000|2021-05-17 07:15:20|12446.42|12446.42|12444.12|12444.12|12446.42|12446.42|12444.12|12444.12|0
1621235730000|2021-05-17 07:15:30|12444.27|12444.27|12442.68|12442.68|12444.27|12444.27|12442.68|12442.68|0
1621235740000|2021-05-17 07:15:40|12442.39|12442.39|12442.39|12442.39|12442.39|12442.39|12442.39|12442.39|0
1621235760000|2021-05-17 07:16:00|12443.19|12443.19|12445.78|12445.78|12446.22|12446.22|12443.19|12443.19|0
1621235770000|2021-05-17 07:16:10|12446.24|12446.24|12445.71|12445.71|12446.24|12446.24|12445.71|12445.71|0
1621235780000|2021-05-17 07:16:20|12445.42|12445.42|12446.01|12446.01|12446.01|12446.01|12445.42|12445.42|0
1621235800000|2021-05-17 07:16:40|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|0
1621235810000|2021-05-17 07:16:50|12446.05|12446.05|12445.72|12445.72|12446.05|12446.05|12445.72|12445.72|0
1621235820000|2021-05-17 07:17:00|12445.28|12445.28|12444.99|12444.99|12445.28|12445.28|12444.99|12444.99|0
1621235830000|2021-05-17 07:17:10|12445.86|12445.86|12444.26|12444.26|12445.86|12445.86|12444.26|12444.26|0
1621235860000|2021-05-17 07:17:40|12442.15|12442.15|12439.35|12439.35|12442.15|12442.15|12439.35|12439.35|0
1621235870000|2021-05-17 07:17:50|12438.91|12438.91|12438.85|12438.85|12440.3|12440.3|12438.39|12438.39|0
1621235890000|2021-05-17 07:18:10|12438.74|12438.74|12438.74|12438.74|12438.74|12438.74|12438.74|12438.74|0
1621235900000|2021-05-17 07:18:20|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|0
1621235920000|2021-05-17 07:18:40|12438.8|12438.8|12438.8|12438.8|12438.8|12438.8|12438.8|12438.8|0
1621235930000|2021-05-17 07:18:50|12439.14|12439.14|12437.11|12437.11|12439.14|12439.14|12437.11|12437.11|0
1621235940000|2021-05-17 07:19:00|12437.34|12437.34|12436.19|12436.19|12437.34|12437.34|12436.19|12436.19|0
1621235950000|2021-05-17 07:19:10|12435.47|12435.47|12433.86|12433.86|12435.47|12435.47|12433.86|12433.86|0
1621235960000|2021-05-17 07:19:20|12434.02|12434.02|12434.57|12434.57|12434.57|12434.57|12433.86|12433.86|0
1621235970000|2021-05-17 07:19:30|12433.77|12433.77|12433.77|12433.77|12433.77|12433.77|12433.77|12433.77|0
1621235990000|2021-05-17 07:19:50|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|0
1621236000000|2021-05-17 07:20:00|12432.96|12432.96|12431.93|12431.93|12432.96|12432.96|12431.71|12431.71|0
1621236010000|2021-05-17 07:20:10|12432.55|12432.55|12431.74|12431.74|12432.55|12432.55|12431.74|12431.74|0
1621236020000|2021-05-17 07:20:20|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|0
1621236050000|2021-05-17 07:20:50|12431.76|12431.76|12428.83|12428.83|12431.76|12431.76|12428.83|12428.83|0
1621236060000|2021-05-17 07:21:00|12427.96|12427.96|12428.25|12428.25|12428.25|12428.25|12427.96|12427.96|0
1621236070000|2021-05-17 07:21:10|12428.47|12428.47|12431.7|12431.7|12431.7|12431.7|12428.47|12428.47|0
1621236100000|2021-05-17 07:21:40|12431.6|12431.6|12432.04|12432.04|12432.04|12432.04|12431.6|12431.6|0
1621236110000|2021-05-17 07:21:50|12430.76|12430.76|12430.1|12430.1|12430.76|12430.76|12430.1|12430.1|0
1621236120000|2021-05-17 07:22:00|12430.15|12430.15|12429.11|12429.11|12430.15|12430.15|12429.01|12429.01|0
1621236130000|2021-05-17 07:22:10|12429.22|12429.22|12429.66|12429.66|12430.55|12430.55|12429.22|12429.22|0
1621236140000|2021-05-17 07:22:20|12430.97|12430.97|12430.09|12430.09|12430.97|12430.97|12430.09|12430.09|0
1621236160000|2021-05-17 07:22:40|12429.37|12429.37|12429.43|12429.43|12429.43|12429.43|12428.93|12428.93|0
1621236180000|2021-05-17 07:23:00|12428.99|12428.99|12427.67|12427.67|12428.99|12428.99|12427.67|12427.67|0
1621236190000|2021-05-17 07:23:10|12427.5|12427.5|12426.57|12426.57|12427.5|12427.5|12426.1|12426.1|0
1621236200000|2021-05-17 07:23:20|12427.01|12427.01|12428.58|12428.58|12428.58|12428.58|12427.01|12427.01|0
1621236210000|2021-05-17 07:23:30|12427.98|12427.98|12427.83|12427.83|12427.98|12427.98|12427.83|12427.83|0
1621236220000|2021-05-17 07:23:40|12426.55|12426.55|12426.4|12426.4|12426.55|12426.55|12426.4|12426.4|0
1621236230000|2021-05-17 07:23:50|12426.08|12426.08|12424.82|12424.82|12426.08|12426.08|12424.82|12424.82|0
1621236240000|2021-05-17 07:24:00|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|0
1621236250000|2021-05-17 07:24:10|12423.68|12423.68|12423.22|12423.22|12423.68|12423.68|12423.22|12423.22|0
1621236260000|2021-05-17 07:24:20|12422.34|12422.34|12421.9|12421.9|12422.34|12422.34|12421.9|12421.9|0
1621236270000|2021-05-17 07:24:30|12421.43|12421.43|12421.43|12421.43|12421.43|12421.43|12421.43|12421.43|0
1621236300000|2021-05-17 07:25:00|12421.13|12421.13|12421.34|12421.34|12421.34|12421.34|12420.46|12420.46|0
1621236310000|2021-05-17 07:25:10|12419.89|12419.89|12420.05|12420.05|12420.05|12420.05|12419.25|12419.25|0
1621236330000|2021-05-17 07:25:30|12420.69|12420.69|12421.33|12421.33|12421.33|12421.33|12420.69|12420.69|0
1621236340000|2021-05-17 07:25:40|12420.52|12420.52|12420.62|12420.62|12420.62|12420.62|12420.52|12420.52|0
1621236350000|2021-05-17 07:25:50|12420.15|12420.15|12419.43|12419.43|12420.15|12420.15|12419.43|12419.43|0
1621236360000|2021-05-17 07:26:00|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|0
1621236370000|2021-05-17 07:26:10|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|0
1621236410000|2021-05-17 07:26:50|12419.66|12419.66|12420.59|12420.59|12420.59|12420.59|12419.66|12419.66|0
1621236420000|2021-05-17 07:27:00|12419.72|12419.72|12419.7|12419.7|12420.16|12420.16|12419.7|12419.7|0
1621236430000|2021-05-17 07:27:10|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|0
1621236440000|2021-05-17 07:27:20|12420.06|12420.06|12420.06|12420.06|12420.06|12420.06|12420.06|12420.06|0
1621236450000|2021-05-17 07:27:30|12419.61|12419.61|12419.61|12419.61|12419.61|12419.61|12419.61|12419.61|0
1621236460000|2021-05-17 07:27:40|12420.06|12420.06|12422.31|12422.31|12422.31|12422.31|12420.06|12420.06|0
1621236470000|2021-05-17 07:27:50|12421.64|12421.64|12422.11|12422.11|12422.11|12422.11|12421.64|12421.64|0
1621236480000|2021-05-17 07:28:00|12422.72|12422.72|12424.37|12424.37|12424.66|12424.66|12422.72|12422.72|0
1621236500000|2021-05-17 07:28:20|12424.12|12424.12|12425.84|12425.84|12425.84|12425.84|12424.12|12424.12|0
1621236520000|2021-05-17 07:28:40|12425.22|12425.22|12423.91|12423.91|12425.22|12425.22|12423.91|12423.91|0
1621236530000|2021-05-17 07:28:50|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|0
1621236540000|2021-05-17 07:29:00|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|0
1621236550000|2021-05-17 07:29:10|12423.76|12423.76|12425.08|12425.08|12425.08|12425.08|12423.76|12423.76|0
1621236570000|2021-05-17 07:29:30|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|0
1621236580000|2021-05-17 07:29:40|12423.58|12423.58|12424.1|12424.1|12424.1|12424.1|12423.58|12423.58|0
1621236590000|2021-05-17 07:29:50|12423.64|12423.64|12421.47|12421.47|12423.64|12423.64|12421.47|12421.47|0
1621236600000|2021-05-17 07:30:00|12419.86|12419.86|12419.95|12419.95|12420.32|12420.32|12419.46|12419.46|0
1621236610000|2021-05-17 07:30:10|12419.8|12419.8|12419.13|12419.13|12419.8|12419.8|12418.74|12418.74|0
1621236620000|2021-05-17 07:30:20|12419.04|12419.04|12419.34|12419.34|12419.42|12419.42|12419.04|12419.04|0
1621236630000|2021-05-17 07:30:30|12419.65|12419.65|12419.77|12419.77|12420.09|12420.09|12419.65|12419.65|0
1621236660000|2021-05-17 07:31:00|12419.07|12419.07|12418.89|12418.89|12419.07|12419.07|12418.89|12418.89|0
1621236670000|2021-05-17 07:31:10|12418.59|12418.59|12418.81|12418.81|12420.42|12420.42|12418.59|12418.59|0
1621236680000|2021-05-17 07:31:20|12418.38|12418.38|12417.94|12417.94|12418.38|12418.38|12417.94|12417.94|0
1621236690000|2021-05-17 07:31:30|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|0
1621236700000|2021-05-17 07:31:40|12417.02|12417.02|12416.07|12416.07|12417.02|12417.02|12416.07|12416.07|0
1621236720000|2021-05-17 07:32:00|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|0
1621236730000|2021-05-17 07:32:10|12416.45|12416.45|12416.01|12416.01|12416.45|12416.45|12416.01|12416.01|0
1621236740000|2021-05-17 07:32:20|12416.16|12416.16|12416.44|12416.44|12416.44|12416.44|12415.85|12415.85|0
1621236750000|2021-05-17 07:32:30|12416.08|12416.08|12416.37|12416.37|12416.37|12416.37|12416.08|12416.08|0
1621236770000|2021-05-17 07:32:50|12415.72|12415.72|12415.55|12415.55|12415.72|12415.72|12415.55|12415.55|0
1621236780000|2021-05-17 07:33:00|12415.1|12415.1|12411.46|12411.46|12415.1|12415.1|12411.46|12411.46|0
1621236790000|2021-05-17 07:33:10|12411.75|12411.75|12411.3|12411.3|12411.75|12411.75|12411.3|12411.3|0
1621236800000|2021-05-17 07:33:20|12410.97|12410.97|12410.82|12410.82|12410.97|12410.97|12410.82|12410.82|0
1621236810000|2021-05-17 07:33:30|12409.51|12409.51|12408.16|12408.16|12409.51|12409.51|12408.16|12408.16|0
1621236820000|2021-05-17 07:33:40|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.54|12407.54|0
1621236830000|2021-05-17 07:33:50|12406.89|12406.89|12406.89|12406.89|12406.89|12406.89|12406.89|12406.89|0
1621236840000|2021-05-17 07:34:00|12406.42|12406.42|12406.04|12406.04|12407.46|12407.46|12405.75|12405.75|0
1621236850000|2021-05-17 07:34:10|12405.67|12405.67|12406.12|12406.12|12406.12|12406.12|12405.67|12405.67|0
1621236860000|2021-05-17 07:34:20|12405.66|12405.66|12405.66|12405.66|12405.66|12405.66|12405.66|12405.66|0
1621236870000|2021-05-17 07:34:30|12405.98|12405.98|12406.45|12406.45|12406.45|12406.45|12405.98|12405.98|0
1621236880000|2021-05-17 07:34:40|12406.22|12406.22|12406.22|12406.22|12406.22|12406.22|12406.22|12406.22|0
1621236890000|2021-05-17 07:34:50|12406.65|12406.65|12406.65|12406.65|12406.65|12406.65|12406.65|12406.65|0
1621236900000|2021-05-17 07:35:00|12406.72|12406.72|12406.59|12406.59|12406.72|12406.72|12406.59|12406.59|0
1621236910000|2021-05-17 07:35:10|12407.48|12407.48|12407.61|12407.61|12407.61|12407.61|12407.16|12407.16|0
1621236920000|2021-05-17 07:35:20|12407.73|12407.73|12409.19|12409.19|12409.19|12409.19|12407.73|12407.73|0
1621236930000|2021-05-17 07:35:30|12409.63|12409.63|12410.36|12410.36|12410.36|12410.36|12409.63|12409.63|0
1621236940000|2021-05-17 07:35:40|12410.95|12410.95|12411.97|12411.97|12411.97|12411.97|12410.95|12410.95|0
1621236950000|2021-05-17 07:35:50|12411.67|12411.67|12413.1|12413.1|12413.1|12413.1|12411.67|12411.67|0
1621236960000|2021-05-17 07:36:00|12412.95|12412.95|12412.21|12412.21|12412.95|12412.95|12412.21|12412.21|0
1621236990000|2021-05-17 07:36:30|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1621237000000|2021-05-17 07:36:40|12412.21|12412.21|12412.95|12412.95|12412.95|12412.95|12412.21|12412.21|0
1621237010000|2021-05-17 07:36:50|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|0
1621237020000|2021-05-17 07:37:00|12413.21|12413.21|12412.54|12412.54|12413.21|12413.21|12412.54|12412.54|0
1621237030000|2021-05-17 07:37:10|12412.9|12412.9|12412.87|12412.87|12413.34|12413.34|12412.87|12412.87|0
1621237040000|2021-05-17 07:37:20|12412.71|12412.71|12412.71|12412.71|12412.71|12412.71|12412.71|12412.71|0
1621237050000|2021-05-17 07:37:30|12412.42|12412.42|12412.57|12412.57|12412.57|12412.57|12412.42|12412.42|0
1621237070000|2021-05-17 07:37:50|12412.42|12412.42|12412.87|12412.87|12412.87|12412.87|12412.42|12412.42|0
1621237080000|2021-05-17 07:38:00|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|0
1621237090000|2021-05-17 07:38:10|12412.78|12412.78|12412.34|12412.34|12412.78|12412.78|12412.34|12412.34|0
1621237100000|2021-05-17 07:38:20|12411.9|12411.9|12411.1|12411.1|12411.9|12411.9|12411.1|12411.1|0
1621237110000|2021-05-17 07:38:30|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|0
1621237120000|2021-05-17 07:38:40|12411.41|12411.41|12409.02|12409.02|12411.41|12411.41|12409.02|12409.02|0
1621237130000|2021-05-17 07:38:50|12408.57|12408.57|12406.08|12406.08|12408.57|12408.57|12406.08|12406.08|0
1621237140000|2021-05-17 07:39:00|12405.74|12405.74|12402.36|12402.36|12405.74|12405.74|12402.36|12402.36|0
1621237150000|2021-05-17 07:39:10|12402.06|12402.06|12403.47|12403.47|12403.47|12403.47|12402.06|12402.06|0
1621237160000|2021-05-17 07:39:20|12403.22|12403.22|12403.13|12403.13|12403.22|12403.22|12403.13|12403.13|0
1621237180000|2021-05-17 07:39:40|12402.91|12402.91|12400.34|12400.34|12402.91|12402.91|12400.34|12400.34|0
1621237190000|2021-05-17 07:39:50|12400.49|12400.49|12400.64|12400.64|12400.64|12400.64|12400.49|12400.49|0
1621237210000|2021-05-17 07:40:10|12400.36|12400.36|12399.81|12399.81|12400.36|12400.36|12399.81|12399.81|0
1621237220000|2021-05-17 07:40:20|12399.34|12399.34|12398.74|12398.74|12399.34|12399.34|12398.74|12398.74|0
1621237230000|2021-05-17 07:40:30|12398.29|12398.29|12397.98|12397.98|12398.29|12398.29|12397.98|12397.98|0
1621237240000|2021-05-17 07:40:40|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|0
1621237250000|2021-05-17 07:40:50|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|0
1621237260000|2021-05-17 07:41:00|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|0
1621237270000|2021-05-17 07:41:10|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|0
1621237280000|2021-05-17 07:41:20|12396.7|12396.7|12396.26|12396.26|12396.7|12396.7|12396.26|12396.26|0
1621237290000|2021-05-17 07:41:30|12395.9|12395.9|12395.02|12395.02|12395.9|12395.9|12395.02|12395.02|0
1621237300000|2021-05-17 07:41:40|12394.66|12394.66|12394.66|12394.66|12394.66|12394.66|12394.66|12394.66|0
1621237310000|2021-05-17 07:41:50|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|0
1621237320000|2021-05-17 07:42:00|12395.24|12395.24|12395.54|12395.54|12395.54|12395.54|12394.82|12394.82|0
1621237330000|2021-05-17 07:42:10|12395.06|12395.06|12393.98|12393.98|12395.06|12395.06|12393.98|12393.98|0
1621237340000|2021-05-17 07:42:20|12394.09|12394.09|12393.73|12393.73|12394.09|12394.09|12393.73|12393.73|0
1621237360000|2021-05-17 07:42:40|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|0
1621237380000|2021-05-17 07:43:00|12393.25|12393.25|12390.59|12390.59|12393.25|12393.25|12390.49|12390.49|0
1621237390000|2021-05-17 07:43:10|12390.95|12390.95|12390.44|12390.44|12390.95|12390.95|12390.12|12390.12|0
1621237400000|2021-05-17 07:43:20|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|0
1621237420000|2021-05-17 07:43:40|12389.97|12389.97|12390.29|12390.29|12390.29|12390.29|12389.97|12389.97|0
1621237430000|2021-05-17 07:43:50|12390.14|12390.14|12389.34|12389.34|12390.14|12390.14|12389.34|12389.34|0
1621237440000|2021-05-17 07:44:00|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|0
1621237450000|2021-05-17 07:44:10|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|0
1621237460000|2021-05-17 07:44:20|12390.41|12390.41|12390.85|12390.85|12390.85|12390.85|12390.41|12390.41|0
1621237470000|2021-05-17 07:44:30|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|0
1621237490000|2021-05-17 07:44:50|12389.83|12389.83|12389.49|12389.49|12389.83|12389.83|12389.49|12389.49|0
1621237500000|2021-05-17 07:45:00|12388.69|12388.69|12388.6|12388.6|12388.69|12388.69|12388.6|12388.6|0
1621237510000|2021-05-17 07:45:10|12387.09|12387.09|12386.96|12386.96|12387.77|12387.77|12386.87|12386.87|0
1621237520000|2021-05-17 07:45:20|12386.52|12386.52|12384.4|12384.4|12386.52|12386.52|12384.4|12384.4|0
1621237530000|2021-05-17 07:45:30|12384.69|12384.69|12378.72|12378.72|12384.69|12384.69|12378.72|12378.72|0
1621237540000|2021-05-17 07:45:40|12376.37|12376.37|12372.77|12372.77|12376.37|12376.37|12372.77|12372.77|0
1621237550000|2021-05-17 07:45:50|12373.08|12373.08|12374.12|12374.12|12374.43|12374.43|12372.98|12372.98|0
1621237560000|2021-05-17 07:46:00|12374.43|12374.43|12374.4|12374.4|12374.65|12374.65|12374.18|12374.18|0
1621237570000|2021-05-17 07:46:10|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|0
1621237580000|2021-05-17 07:46:20|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1621237590000|2021-05-17 07:46:30|12372.14|12372.14|12371.41|12371.41|12372.14|12372.14|12371.41|12371.41|0
1621237610000|2021-05-17 07:46:50|12371.27|12371.27|12372.54|12372.54|12373.85|12373.85|12371.27|12371.27|0
1621237620000|2021-05-17 07:47:00|12372.18|12372.18|12372.81|12372.81|12372.81|12372.81|12372.18|12372.18|0
1621237630000|2021-05-17 07:47:10|12372.57|12372.57|12373.01|12373.01|12373.01|12373.01|12372.57|12372.57|0
1621237640000|2021-05-17 07:47:20|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|0
1621237650000|2021-05-17 07:47:30|12372.17|12372.17|12371.97|12371.97|12372.17|12372.17|12371.97|12371.97|0
1621237660000|2021-05-17 07:47:40|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|0
1621237670000|2021-05-17 07:47:50|12371.77|12371.77|12371.21|12371.21|12371.77|12371.77|12371.21|12371.21|0
1621237680000|2021-05-17 07:48:00|12370.6|12370.6|12369.82|12369.82|12370.6|12370.6|12369.82|12369.82|0
1621237690000|2021-05-17 07:48:10|12370.46|12370.46|12371.72|12371.72|12371.72|12371.72|12370.46|12370.46|0
1621237700000|2021-05-17 07:48:20|12372.16|12372.16|12371.97|12371.97|12372.16|12372.16|12371.97|12371.97|0
1621237720000|2021-05-17 07:48:40|12372.28|12372.28|12373.23|12373.23|12373.23|12373.23|12372.28|12372.28|0
1621237730000|2021-05-17 07:48:50|12373.38|12373.38|12373.38|12373.38|12373.38|12373.38|12373.38|12373.38|0
1621237740000|2021-05-17 07:49:00|12373.82|12373.82|12374.13|12374.13|12374.13|12374.13|12373.82|12373.82|0
1621237750000|2021-05-17 07:49:10|12374.52|12374.52|12375.65|12375.65|12375.65|12375.65|12374.52|12374.52|0
1621237760000|2021-05-17 07:49:20|12375.62|12375.62|12375.65|12375.65|12375.77|12375.77|12375.62|12375.62|0
1621237780000|2021-05-17 07:49:40|12375.97|12375.97|12377.33|12377.33|12377.33|12377.33|12375.97|12375.97|0
1621237790000|2021-05-17 07:49:50|12376.87|12376.87|12376.71|12376.71|12376.87|12376.87|12376.71|12376.71|0
1621237810000|2021-05-17 07:50:10|12377.16|12377.16|12378.11|12378.11|12378.11|12378.11|12377.16|12377.16|0
1621237820000|2021-05-17 07:50:20|12378.43|12378.43|12377.92|12377.92|12378.43|12378.43|12377.92|12377.92|0
1621237830000|2021-05-17 07:50:30|12377.6|12377.6|12376.27|12376.27|12377.6|12377.6|12376.27|12376.27|0
1621237860000|2021-05-17 07:51:00|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|0
1621237880000|2021-05-17 07:51:20|12378.17|12378.17|12378.55|12378.55|12378.55|12378.55|12378.17|12378.17|0
1621237890000|2021-05-17 07:51:30|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|0
1621237900000|2021-05-17 07:51:40|12378|12378|12377.96|12377.96|12378.14|12378.14|12377.96|12377.96|0
1621237920000|2021-05-17 07:52:00|12376.35|12376.35|12375.55|12375.55|12376.35|12376.35|12375.55|12375.55|0
1621237930000|2021-05-17 07:52:10|12375.4|12375.4|12374.96|12374.96|12375.4|12375.4|12374.96|12374.96|0
1621237940000|2021-05-17 07:52:20|12374.64|12374.64|12374.27|12374.27|12374.64|12374.64|12374.27|12374.27|0
1621237950000|2021-05-17 07:52:30|12373.95|12373.95|12373.95|12373.95|12373.95|12373.95|12373.95|12373.95|0
1621237960000|2021-05-17 07:52:40|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|0
1621237980000|2021-05-17 07:53:00|12375.07|12375.07|12374.66|12374.66|12375.07|12375.07|12374.54|12374.54|0
1621237990000|2021-05-17 07:53:10|12374.02|12374.02|12373.78|12373.78|12374.02|12374.02|12373.58|12373.58|0
1621238010000|2021-05-17 07:53:30|12372.98|12372.98|12373.54|12373.54|12373.54|12373.54|12372.98|12372.98|0
1621238030000|2021-05-17 07:53:50|12373.35|12373.35|12371.26|12371.26|12373.35|12373.35|12371.26|12371.26|0
1621238040000|2021-05-17 07:54:00|12371.02|12371.02|12371.37|12371.37|12371.37|12371.37|12370.93|12370.93|0
1621238080000|2021-05-17 07:54:40|12371|12371|12371|12371|12371|12371|12371|12371|0
1621238090000|2021-05-17 07:54:50|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|0
1621238100000|2021-05-17 07:55:00|12369.25|12369.25|12370.42|12370.42|12370.42|12370.42|12369.25|12369.25|0
1621238110000|2021-05-17 07:55:10|12370.25|12370.25|12369.45|12369.45|12370.25|12370.25|12369.45|12369.45|0
1621238130000|2021-05-17 07:55:30|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|0
1621238140000|2021-05-17 07:55:40|12369.88|12369.88|12369.88|12369.88|12369.88|12369.88|12369.88|12369.88|0
1621238170000|2021-05-17 07:56:10|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|0
1621238190000|2021-05-17 07:56:30|12369.88|12369.88|12373.73|12373.73|12373.73|12373.73|12369.88|12369.88|0
1621238210000|2021-05-17 07:56:50|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|0
1621238230000|2021-05-17 07:57:10|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|0
1621238240000|2021-05-17 07:57:20|12374.07|12374.07|12373.41|12373.41|12374.07|12374.07|12373.41|12373.41|0
1621238250000|2021-05-17 07:57:30|12374.34|12374.34|12374.81|12374.81|12374.81|12374.81|12374.34|12374.34|0
1621238260000|2021-05-17 07:57:40|12374.92|12374.92|12374.92|12374.92|12374.92|12374.92|12374.92|12374.92|0
1621238290000|2021-05-17 07:58:10|12375.36|12375.36|12375.21|12375.21|12375.36|12375.36|12375.21|12375.21|0
1621238310000|2021-05-17 07:58:30|12374.48|12374.48|12371.49|12371.49|12374.48|12374.48|12371.49|12371.49|0
1621238320000|2021-05-17 07:58:40|12370.76|12370.76|12370.76|12370.76|12370.76|12370.76|12370.76|12370.76|0
1621238330000|2021-05-17 07:58:50|12370.53|12370.53|12370.53|12370.53|12370.53|12370.53|12370.53|12370.53|0
1621238340000|2021-05-17 07:59:00|12370.9|12370.9|12370.87|12370.87|12370.9|12370.9|12370.42|12370.42|0
1621238350000|2021-05-17 07:59:10|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|0
1621238380000|2021-05-17 07:59:40|12370.99|12370.99|12370.99|12370.99|12370.99|12370.99|12370.99|12370.99|0
1621238400000|2021-05-17 08:00:00|12371.35|12371.35|12371.08|12371.08|12371.44|12371.44|12370.82|12370.82|0
1621238410000|2021-05-17 08:00:10|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|0
1621238430000|2021-05-17 08:00:30|12371.45|12371.45|12371.45|12371.45|12371.45|12371.45|12371.45|12371.45|0
1621238460000|2021-05-17 08:01:00|12371.89|12371.89|12372.31|12372.31|12372.31|12372.31|12371.89|12371.89|0
1621238470000|2021-05-17 08:01:10|12372.12|12372.12|12372.12|12372.12|12372.12|12372.12|12372.12|12372.12|0
1621238520000|2021-05-17 08:02:00|12372.43|12372.43|12372.74|12372.74|12373.04|12373.04|12372.43|12372.43|0
1621238530000|2021-05-17 08:02:10|12372.93|12372.93|12376|12376|12376|12376|12372.93|12372.93|0
1621238540000|2021-05-17 08:02:20|12376.15|12376.15|12376.24|12376.24|12376.24|12376.24|12376.15|12376.15|0
1621238550000|2021-05-17 08:02:30|12376.44|12376.44|12376.59|12376.59|12376.59|12376.59|12376.44|12376.44|0
1621238560000|2021-05-17 08:02:40|12377.47|12377.47|12377.82|12377.82|12377.84|12377.84|12377.38|12377.38|0
1621238580000|2021-05-17 08:03:00|12377.63|12377.63|12377.28|12377.28|12377.91|12377.91|12377.28|12377.28|0
1621238590000|2021-05-17 08:03:10|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|0
1621238600000|2021-05-17 08:03:20|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|0
1621238610000|2021-05-17 08:03:30|12378|12378|12378.61|12378.61|12378.61|12378.61|12378|12378|0
1621238620000|2021-05-17 08:03:40|12378.8|12378.8|12379.6|12379.6|12379.6|12379.6|12378.8|12378.8|0
1621238650000|2021-05-17 08:04:10|12378.8|12378.8|12378.65|12378.65|12378.97|12378.97|12378.35|12378.35|0
1621238660000|2021-05-17 08:04:20|12379.09|12379.09|12379.09|12379.09|12379.09|12379.09|12379.09|12379.09|0
1621238670000|2021-05-17 08:04:30|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|0
1621238690000|2021-05-17 08:04:50|12379.08|12379.08|12379.08|12379.08|12379.08|12379.08|12379.08|12379.08|0
1621238700000|2021-05-17 08:05:00|12379.52|12379.52|12379.52|12379.52|12379.52|12379.52|12379.52|12379.52|0
1621238710000|2021-05-17 08:05:10|12380.13|12380.13|12383.08|12383.08|12383.08|12383.08|12380.13|12380.13|0
1621238720000|2021-05-17 08:05:20|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|0
1621238740000|2021-05-17 08:05:40|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|0
1621238750000|2021-05-17 08:05:50|12383.35|12383.35|12383.95|12383.95|12383.95|12383.95|12383.35|12383.35|0
1621238760000|2021-05-17 08:06:00|12383.27|12383.27|12383.27|12383.27|12383.27|12383.27|12383.27|12383.27|0
1621238770000|2021-05-17 08:06:10|12382.83|12382.83|12382.69|12382.69|12382.83|12382.83|12382.69|12382.69|0
1621238780000|2021-05-17 08:06:20|12381.81|12381.81|12382.57|12382.57|12382.57|12382.57|12381.66|12381.66|0
1621238810000|2021-05-17 08:06:50|12383.01|12383.01|12383.01|12383.01|12383.01|12383.01|12383.01|12383.01|0
1621238830000|2021-05-17 08:07:10|12383.77|12383.77|12384.9|12384.9|12384.9|12384.9|12383.77|12383.77|0
1621238840000|2021-05-17 08:07:20|12385.24|12385.24|12385.24|12385.24|12385.24|12385.24|12385.24|12385.24|0
1621238860000|2021-05-17 08:07:40|12386.34|12386.34|12386.34|12386.34|12386.34|12386.34|12386.34|12386.34|0
1621238870000|2021-05-17 08:07:50|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|0
1621238880000|2021-05-17 08:08:00|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|0
1621238890000|2021-05-17 08:08:10|12386.08|12386.08|12385.28|12385.28|12386.08|12386.08|12385.28|12385.28|0
1621238900000|2021-05-17 08:08:20|12385.11|12385.11|12384.64|12384.64|12385.11|12385.11|12384.64|12384.64|0
1621238910000|2021-05-17 08:08:30|12384.5|12384.5|12384.64|12384.64|12384.64|12384.64|12384.5|12384.5|0
1621238930000|2021-05-17 08:08:50|12384.28|12384.28|12384.28|12384.28|12384.28|12384.28|12384.28|12384.28|0
1621238940000|2021-05-17 08:09:00|12384.94|12384.94|12384.14|12384.14|12384.94|12384.94|12384.14|12384.14|0
1621238950000|2021-05-17 08:09:10|12383.97|12383.97|12383.89|12383.89|12383.97|12383.97|12383.89|12383.89|0
1621238960000|2021-05-17 08:09:20|12384.25|12384.25|12384.25|12384.25|12384.25|12384.25|12384.25|12384.25|0
1621238970000|2021-05-17 08:09:30|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|0
1621238980000|2021-05-17 08:09:40|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|0
1621238990000|2021-05-17 08:09:50|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|0
1621239000000|2021-05-17 08:10:00|12384.11|12384.11|12383.63|12383.63|12384.11|12384.11|12383.63|12383.63|0
1621239010000|2021-05-17 08:10:10|12383.77|12383.77|12385.58|12385.58|12385.58|12385.58|12383.77|12383.77|0
1621239020000|2021-05-17 08:10:20|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|0
1621239030000|2021-05-17 08:10:30|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.08|12385.08|0
1621239040000|2021-05-17 08:10:40|12384.64|12384.64|12383.87|12383.87|12385.08|12385.08|12383.87|12383.87|0
1621239050000|2021-05-17 08:10:50|12383.55|12383.55|12382.66|12382.66|12383.55|12383.55|12382.66|12382.66|0
1621239060000|2021-05-17 08:11:00|12383.11|12383.11|12383.25|12383.25|12383.25|12383.25|12383.11|12383.11|0
1621239080000|2021-05-17 08:11:20|12383.42|12383.42|12383.59|12383.59|12383.59|12383.59|12383.42|12383.42|0
1621239090000|2021-05-17 08:11:30|12383.71|12383.71|12383.22|12383.22|12383.83|12383.83|12383.22|12383.22|0
1621239100000|2021-05-17 08:11:40|12383.1|12383.1|12382.98|12382.98|12383.83|12383.83|12382.98|12382.98|0
1621239110000|2021-05-17 08:11:50|12381.02|12381.02|12379.17|12379.17|12381.02|12381.02|12379.17|12379.17|0
1621239120000|2021-05-17 08:12:00|12379.41|12379.41|12379.41|12379.41|12379.41|12379.41|12379.41|12379.41|0
1621239130000|2021-05-17 08:12:10|12379.65|12379.65|12379.53|12379.53|12379.65|12379.65|12378.81|12378.81|0
1621239140000|2021-05-17 08:12:20|12379.99|12379.99|12381.53|12381.53|12381.88|12381.88|12379.7|12379.7|0
1621239180000|2021-05-17 08:13:00|12381.39|12381.39|12381.02|12381.02|12381.39|12381.39|12381.02|12381.02|0
1621239190000|2021-05-17 08:13:10|12381.39|12381.39|12379.11|12379.11|12381.39|12381.39|12379.11|12379.11|0
1621239200000|2021-05-17 08:13:20|12378.67|12378.67|12378.36|12378.36|12378.67|12378.67|12378.36|12378.36|0
1621239220000|2021-05-17 08:13:40|12378.21|12378.21|12379.25|12379.25|12379.25|12379.25|12378.21|12378.21|0
1621239240000|2021-05-17 08:14:00|12379.34|12379.34|12378.73|12378.73|12379.34|12379.34|12378.73|12378.73|0
1621239250000|2021-05-17 08:14:10|12377.93|12377.93|12378.3|12378.3|12378.3|12378.3|12377.93|12377.93|0
1621239280000|2021-05-17 08:14:40|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|0
1621239290000|2021-05-17 08:14:50|12379.42|12379.42|12381.22|12381.22|12381.22|12381.22|12379.42|12379.42|0
1621239300000|2021-05-17 08:15:00|12380.28|12380.28|12379.83|12379.83|12380.28|12380.28|12379.83|12379.83|0
1621239310000|2021-05-17 08:15:10|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|0
1621239320000|2021-05-17 08:15:20|12379.38|12379.38|12378.26|12378.26|12379.38|12379.38|12378.26|12378.26|0
1621239330000|2021-05-17 08:15:30|12378.41|12378.41|12375.55|12375.55|12378.41|12378.41|12375.25|12375.25|0
1621239340000|2021-05-17 08:15:40|12375.32|12375.32|12374.6|12374.6|12375.32|12375.32|12374.43|12374.43|0
1621239350000|2021-05-17 08:15:50|12374.84|12374.84|12375.33|12375.33|12375.33|12375.33|12374.84|12374.84|0
1621239360000|2021-05-17 08:16:00|12375.1|12375.1|12375.1|12375.1|12375.1|12375.1|12375.1|12375.1|0
1621239370000|2021-05-17 08:16:10|12374.66|12374.66|12374.52|12374.52|12374.66|12374.66|12374.52|12374.52|0
1621239400000|2021-05-17 08:16:40|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|0
1621239410000|2021-05-17 08:16:50|12374.3|12374.3|12374.79|12374.79|12374.79|12374.79|12374.3|12374.3|0
1621239420000|2021-05-17 08:17:00|12375.23|12375.23|12376.35|12376.35|12376.35|12376.35|12375.23|12375.23|0
1621239430000|2021-05-17 08:17:10|12376.26|12376.26|12376.67|12376.67|12376.67|12376.67|12376.07|12376.07|0
1621239440000|2021-05-17 08:17:20|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1621239480000|2021-05-17 08:18:00|12377.2|12377.2|12377.06|12377.06|12377.2|12377.2|12377.06|12377.06|0
1621239490000|2021-05-17 08:18:10|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1621239500000|2021-05-17 08:18:20|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|0
1621239520000|2021-05-17 08:18:40|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|0
1621239530000|2021-05-17 08:18:50|12375.17|12375.17|12374.3|12374.3|12375.17|12375.17|12374.3|12374.3|0
1621239540000|2021-05-17 08:19:00|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|0
1621239560000|2021-05-17 08:19:20|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|0
1621239570000|2021-05-17 08:19:30|12374.46|12374.46|12374.46|12374.46|12374.46|12374.46|12374.46|12374.46|0
1621239590000|2021-05-17 08:19:50|12374.82|12374.82|12374.91|12374.91|12375.27|12375.27|12374.82|12374.82|0
1621239600000|2021-05-17 08:20:00|12374.79|12374.79|12374.45|12374.45|12374.79|12374.79|12374.45|12374.45|0
1621239610000|2021-05-17 08:20:10|12374.3|12374.3|12373.03|12373.03|12374.3|12374.3|12373.03|12373.03|0
1621239620000|2021-05-17 08:20:20|12372.56|12372.56|12371.25|12371.25|12372.56|12372.56|12371.25|12371.25|0
1621239630000|2021-05-17 08:20:30|12372.05|12372.05|12372.05|12372.05|12372.05|12372.05|12372.05|12372.05|0
1621239670000|2021-05-17 08:21:10|12372.42|12372.42|12375.26|12375.26|12375.26|12375.26|12372.42|12372.42|0
1621239690000|2021-05-17 08:21:30|12374.9|12374.9|12374.73|12374.73|12374.9|12374.9|12374.5|12374.5|0
1621239710000|2021-05-17 08:21:50|12374.41|12374.41|12374.04|12374.04|12374.41|12374.41|12374.04|12374.04|0
1621239730000|2021-05-17 08:22:10|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|0
1621239750000|2021-05-17 08:22:30|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|0
1621239760000|2021-05-17 08:22:40|12372.55|12372.55|12373.61|12373.61|12373.61|12373.61|12372.43|12372.43|0
1621239770000|2021-05-17 08:22:50|12373.49|12373.49|12373.49|12373.49|12373.49|12373.49|12373.49|12373.49|0
1621239780000|2021-05-17 08:23:00|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|0
1621239790000|2021-05-17 08:23:10|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|0
1621239810000|2021-05-17 08:23:30|12372.49|12372.49|12369.16|12369.16|12372.49|12372.49|12369.16|12369.16|0
1621239820000|2021-05-17 08:23:40|12369.04|12369.04|12368.89|12368.89|12369.04|12369.04|12368.89|12368.89|0
1621239830000|2021-05-17 08:23:50|12368.59|12368.59|12368.3|12368.3|12368.59|12368.59|12368.3|12368.3|0
1621239850000|2021-05-17 08:24:10|12368.07|12368.07|12367.85|12367.85|12368.07|12368.07|12367.85|12367.85|0
1621239860000|2021-05-17 08:24:20|12367.7|12367.7|12367.85|12367.85|12367.85|12367.85|12367.7|12367.7|0
1621239870000|2021-05-17 08:24:30|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|0
1621239880000|2021-05-17 08:24:40|12368.32|12368.32|12367.15|12367.15|12368.32|12368.32|12367.15|12367.15|0
1621239890000|2021-05-17 08:24:50|12366.66|12366.66|12367.15|12367.15|12367.15|12367.15|12366.66|12366.66|0
1621239900000|2021-05-17 08:25:00|12366.66|12366.66|12366.83|12366.83|12366.83|12366.83|12366.34|12366.34|0
1621239920000|2021-05-17 08:25:20|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|0
1621239930000|2021-05-17 08:25:30|12366.83|12366.83|12366.61|12366.61|12366.83|12366.83|12366.61|12366.61|0
1621239940000|2021-05-17 08:25:40|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|0
1621239950000|2021-05-17 08:25:50|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|0
1621239960000|2021-05-17 08:26:00|12366.78|12366.78|12366.93|12366.93|12366.93|12366.93|12366.78|12366.78|0
1621239970000|2021-05-17 08:26:10|12367.26|12367.26|12367.43|12367.43|12367.43|12367.43|12367.26|12367.26|0
1621239980000|2021-05-17 08:26:20|12367.75|12367.75|12368.35|12368.35|12368.35|12368.35|12367.75|12367.75|0
1621240010000|2021-05-17 08:26:50|12368.02|12368.02|12367.58|12367.58|12368.02|12368.02|12367.58|12367.58|0
1621240020000|2021-05-17 08:27:00|12365.97|12365.97|12365.97|12365.97|12365.97|12365.97|12365.97|12365.97|0
1621240030000|2021-05-17 08:27:10|12365.17|12365.17|12365.17|12365.17|12365.17|12365.17|12365.17|12365.17|0
1621240040000|2021-05-17 08:27:20|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|0
1621240050000|2021-05-17 08:27:30|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|0
1621240060000|2021-05-17 08:27:40|12365.63|12365.63|12365.71|12365.71|12365.71|12365.71|12365.63|12365.63|0
1621240070000|2021-05-17 08:27:50|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|0
1621240080000|2021-05-17 08:28:00|12364.64|12364.64|12364.96|12364.96|12364.96|12364.96|12364.64|12364.64|0
1621240110000|2021-05-17 08:28:30|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|0
1621240130000|2021-05-17 08:28:50|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|0
1621240150000|2021-05-17 08:29:10|12364.08|12364.08|12363.76|12363.76|12364.08|12364.08|12363.76|12363.76|0
1621240160000|2021-05-17 08:29:20|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|0
1621240170000|2021-05-17 08:29:30|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|0
1621240180000|2021-05-17 08:29:40|12363.33|12363.33|12364.4|12364.4|12364.4|12364.4|12363.11|12363.11|0
1621240190000|2021-05-17 08:29:50|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|0
1621240200000|2021-05-17 08:30:00|12364.39|12364.39|12365.61|12365.61|12365.61|12365.61|12364.29|12364.29|0
1621240230000|2021-05-17 08:30:30|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|0
1621240250000|2021-05-17 08:30:50|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|0
1621240280000|2021-05-17 08:31:20|12366.32|12366.32|12366.32|12366.32|12366.32|12366.32|12366.32|12366.32|0
1621240300000|2021-05-17 08:31:40|12366.48|12366.48|12369.92|12369.92|12369.92|12369.92|12366.48|12366.48|0
1621240310000|2021-05-17 08:31:50|12370.14|12370.14|12370.71|12370.71|12370.71|12370.71|12370.14|12370.14|0
1621240330000|2021-05-17 08:32:10|12370.54|12370.54|12373.44|12373.44|12373.44|12373.44|12370.54|12370.54|0
1621240340000|2021-05-17 08:32:20|12373.6|12373.6|12374.24|12374.24|12374.55|12374.55|12373.6|12373.6|0
1621240350000|2021-05-17 08:32:30|12374.09|12374.09|12373.94|12373.94|12374.09|12374.09|12373.94|12373.94|0
1621240360000|2021-05-17 08:32:40|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|0
1621240370000|2021-05-17 08:32:50|12374.4|12374.4|12373.51|12373.51|12374.4|12374.4|12373.51|12373.51|0
1621240380000|2021-05-17 08:33:00|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|0
1621240390000|2021-05-17 08:33:10|12373.27|12373.27|12373.74|12373.74|12373.74|12373.74|12373.27|12373.27|0
1621240410000|2021-05-17 08:33:30|12374.18|12374.18|12374.61|12374.61|12374.61|12374.61|12374.18|12374.18|0
1621240420000|2021-05-17 08:33:40|12374.95|12374.95|12376.37|12376.37|12376.37|12376.37|12374.95|12374.95|0
1621240430000|2021-05-17 08:33:50|12376.22|12376.22|12376.16|12376.16|12376.37|12376.37|12375.7|12375.7|0
1621240440000|2021-05-17 08:34:00|12375.72|12375.72|12374.75|12374.75|12375.72|12375.72|12374.75|12374.75|0
1621240450000|2021-05-17 08:34:10|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|0
1621240460000|2021-05-17 08:34:20|12374.77|12374.77|12374.77|12374.77|12374.77|12374.77|12374.77|12374.77|0
1621240470000|2021-05-17 08:34:30|12374.33|12374.33|12374.33|12374.33|12374.33|12374.33|12374.33|12374.33|0
1621240480000|2021-05-17 08:34:40|12374.45|12374.45|12374.82|12374.82|12374.82|12374.82|12374.45|12374.45|0
1621240490000|2021-05-17 08:34:50|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|0
1621240550000|2021-05-17 08:35:50|12374.52|12374.52|12373.76|12373.76|12374.52|12374.52|12373.76|12373.76|0
1621240560000|2021-05-17 08:36:00|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|0
1621240570000|2021-05-17 08:36:10|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|0
1621240580000|2021-05-17 08:36:20|12374.42|12374.42|12372.96|12372.96|12374.42|12374.42|12372.96|12372.96|0
1621240590000|2021-05-17 08:36:30|12372.67|12372.67|12372.52|12372.52|12372.67|12372.67|12372.52|12372.52|0
1621240600000|2021-05-17 08:36:40|12372.69|12372.69|12371.28|12371.28|12372.69|12372.69|12371.13|12371.13|0
1621240610000|2021-05-17 08:36:50|12372.21|12372.21|12372.21|12372.21|12372.21|12372.21|12372.21|12372.21|0
1621240620000|2021-05-17 08:37:00|12371.77|12371.77|12371.77|12371.77|12371.77|12371.77|12371.77|12371.77|0
1621240630000|2021-05-17 08:37:10|12371.63|12371.63|12371.77|12371.77|12371.77|12371.77|12371.63|12371.63|0
1621240650000|2021-05-17 08:37:30|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|0
1621240670000|2021-05-17 08:37:50|12371.11|12371.11|12370.66|12370.66|12371.11|12371.11|12370.66|12370.66|0
1621240680000|2021-05-17 08:38:00|12370.42|12370.42|12370.87|12370.87|12370.87|12370.87|12370.42|12370.42|0
1621240690000|2021-05-17 08:38:10|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|0
1621240700000|2021-05-17 08:38:20|12371.62|12371.62|12371.62|12371.62|12371.62|12371.62|12371.62|12371.62|0
1621240710000|2021-05-17 08:38:30|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|0
1621240720000|2021-05-17 08:38:40|12371.63|12371.63|12372.08|12372.08|12372.08|12372.08|12371.63|12371.63|0
1621240730000|2021-05-17 08:38:50|12371.2|12371.2|12372.08|12372.08|12372.08|12372.08|12371.2|12371.2|0
1621240740000|2021-05-17 08:39:00|12372.27|12372.27|12372.27|12372.27|12372.27|12372.27|12372.27|12372.27|0
1621240750000|2021-05-17 08:39:10|12372.37|12372.37|12372.66|12372.66|12372.66|12372.66|12372.37|12372.37|0
1621240760000|2021-05-17 08:39:20|12372.75|12372.75|12371.95|12371.95|12372.75|12372.75|12371.95|12371.95|0
1621240770000|2021-05-17 08:39:30|12372.27|12372.27|12372.08|12372.08|12372.27|12372.27|12372.08|12372.08|0
1621240800000|2021-05-17 08:40:00|12371.4|12371.4|12371.23|12371.23|12371.4|12371.4|12371.23|12371.23|0
1621240810000|2021-05-17 08:40:10|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|0
1621240820000|2021-05-17 08:40:20|12371.88|12371.88|12371.88|12371.88|12371.88|12371.88|12371.88|12371.88|0
1621240830000|2021-05-17 08:40:30|12371.44|12371.44|12371|12371|12371.44|12371.44|12371|12371|0
1621240840000|2021-05-17 08:40:40|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|0
1621240850000|2021-05-17 08:40:50|12369.25|12369.25|12369.25|12369.25|12369.25|12369.25|12369.25|12369.25|0
1621240860000|2021-05-17 08:41:00|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|0
1621240870000|2021-05-17 08:41:10|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|0
1621240880000|2021-05-17 08:41:20|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|0
1621240890000|2021-05-17 08:41:30|12368.87|12368.87|12369.55|12369.55|12369.55|12369.55|12368.87|12368.87|0
1621240900000|2021-05-17 08:41:40|12369.93|12369.93|12368.88|12368.88|12369.93|12369.93|12368.88|12368.88|0
1621240910000|2021-05-17 08:41:50|12368.44|12368.44|12368.44|12368.44|12368.44|12368.44|12368.44|12368.44|0
1621240920000|2021-05-17 08:42:00|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|0
1621240940000|2021-05-17 08:42:20|12369.13|12369.13|12369.13|12369.13|12369.13|12369.13|12369.13|12369.13|0
1621240980000|2021-05-17 08:43:00|12368.91|12368.91|12368.91|12368.91|12368.91|12368.91|12368.91|12368.91|0
1621240990000|2021-05-17 08:43:10|12368.59|12368.59|12367.63|12367.63|12368.59|12368.59|12367.63|12367.63|0
1621241020000|2021-05-17 08:43:40|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|0
1621241060000|2021-05-17 08:44:20|12368.1|12368.1|12369.19|12369.19|12369.19|12369.19|12368.1|12368.1|0
1621241100000|2021-05-17 08:45:00|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|0
1621241120000|2021-05-17 08:45:20|12368.31|12368.31|12368.31|12368.31|12368.31|12368.31|12368.31|12368.31|0
1621241130000|2021-05-17 08:45:30|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|0
1621241140000|2021-05-17 08:45:40|12368.23|12368.23|12368.11|12368.11|12368.55|12368.55|12368.11|12368.11|0
1621241150000|2021-05-17 08:45:50|12368.55|12368.55|12367.86|12367.86|12368.55|12368.55|12367.86|12367.86|0
1621241160000|2021-05-17 08:46:00|12368.66|12368.66|12368.1|12368.1|12369.02|12369.02|12368.1|12368.1|0
1621241170000|2021-05-17 08:46:10|12367.9|12367.9|12367.72|12367.72|12367.9|12367.9|12367.72|12367.72|0
1621241180000|2021-05-17 08:46:20|12367.26|12367.26|12367.91|12367.91|12367.91|12367.91|12367.26|12367.26|0
1621241190000|2021-05-17 08:46:30|12367.58|12367.58|12367.28|12367.28|12367.58|12367.58|12367.28|12367.28|0
1621241200000|2021-05-17 08:46:40|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|0
1621241220000|2021-05-17 08:47:00|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|0
1621241230000|2021-05-17 08:47:10|12367.26|12367.26|12367.4|12367.4|12367.4|12367.4|12367.26|12367.26|0
1621241240000|2021-05-17 08:47:20|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|0
1621241260000|2021-05-17 08:47:40|12366.41|12366.41|12366.53|12366.53|12366.53|12366.53|12366.41|12366.41|0
1621241270000|2021-05-17 08:47:50|12366.93|12366.93|12367.04|12367.04|12367.04|12367.04|12366.93|12366.93|0
1621241280000|2021-05-17 08:48:00|12365.43|12365.43|12365.29|12365.29|12365.43|12365.43|12365.29|12365.29|0
1621241290000|2021-05-17 08:48:10|12364.65|12364.65|12364.44|12364.44|12364.65|12364.65|12364.12|12364.12|0
1621241320000|2021-05-17 08:48:40|12364.06|12364.06|12364.06|12364.06|12364.06|12364.06|12364.06|12364.06|0
1621241340000|2021-05-17 08:49:00|12363.7|12363.7|12361.53|12361.53|12363.7|12363.7|12361.53|12361.53|0
1621241350000|2021-05-17 08:49:10|12360.73|12360.73|12360.23|12360.23|12361.03|12361.03|12360.08|12360.08|0
1621241360000|2021-05-17 08:49:20|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|0
1621241370000|2021-05-17 08:49:30|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|0
1621241390000|2021-05-17 08:49:50|12360.43|12360.43|12360.86|12360.86|12360.86|12360.86|12360.43|12360.43|0
1621241400000|2021-05-17 08:50:00|12360.63|12360.63|12363.41|12363.41|12363.41|12363.41|12360.63|12360.63|0
1621241420000|2021-05-17 08:50:20|12362.94|12362.94|12362.94|12362.94|12362.94|12362.94|12362.94|12362.94|0
1621241430000|2021-05-17 08:50:30|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|0
1621241470000|2021-05-17 08:51:10|12361.7|12361.7|12363.01|12363.01|12363.01|12363.01|12361.7|12361.7|0
1621241480000|2021-05-17 08:51:20|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|0
1621241490000|2021-05-17 08:51:30|12363.08|12363.08|12363.16|12363.16|12363.16|12363.16|12363.08|12363.08|0
1621241510000|2021-05-17 08:51:50|12364.92|12364.92|12366.1|12366.1|12366.1|12366.1|12364.92|12364.92|0
1621241520000|2021-05-17 08:52:00|12366.41|12366.41|12366.1|12366.1|12366.41|12366.41|12366.1|12366.1|0
1621241540000|2021-05-17 08:52:20|12366.9|12366.9|12366.58|12366.58|12366.9|12366.9|12366.58|12366.58|0
1621241550000|2021-05-17 08:52:30|12366.89|12366.89|12366.89|12366.89|12366.89|12366.89|12366.89|12366.89|0
1621241590000|2021-05-17 08:53:10|12366.52|12366.52|12367.9|12367.9|12367.9|12367.9|12366.52|12366.52|0
1621241620000|2021-05-17 08:53:40|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|12368.34|0
1621241640000|2021-05-17 08:54:00|12368.23|12368.23|12368.08|12368.08|12368.23|12368.23|12368.08|12368.08|0
1621241650000|2021-05-17 08:54:10|12367.94|12367.94|12368.44|12368.44|12368.44|12368.44|12367.8|12367.8|0
1621241660000|2021-05-17 08:54:20|12368.29|12368.29|12367.13|12367.13|12368.29|12368.29|12367.13|12367.13|0
1621241670000|2021-05-17 08:54:30|12367.06|12367.06|12367.42|12367.42|12367.42|12367.42|12367.06|12367.06|0
1621241680000|2021-05-17 08:54:40|12367.28|12367.28|12367.28|12367.28|12367.28|12367.28|12367.28|12367.28|0
1621241690000|2021-05-17 08:54:50|12367.04|12367.04|12367.04|12367.04|12367.04|12367.04|12367.04|12367.04|0
1621241700000|2021-05-17 08:55:00|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|0
1621241710000|2021-05-17 08:55:10|12367.93|12367.93|12367.83|12367.83|12367.93|12367.93|12367.83|12367.83|0
1621241730000|2021-05-17 08:55:30|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|0
1621241760000|2021-05-17 08:56:00|12368.32|12368.32|12368.15|12368.15|12368.32|12368.32|12368.15|12368.15|0
1621241770000|2021-05-17 08:56:10|12368.82|12368.82|12368.48|12368.48|12368.82|12368.82|12368.48|12368.48|0
1621241780000|2021-05-17 08:56:20|12368.65|12368.65|12368.48|12368.48|12368.65|12368.65|12368.48|12368.48|0
1621241790000|2021-05-17 08:56:30|12368.32|12368.32|12369|12369|12369|12369|12368.32|12368.32|0
1621241830000|2021-05-17 08:57:10|12369.18|12369.18|12368.29|12368.29|12369.18|12369.18|12368.29|12368.29|0
1621241850000|2021-05-17 08:57:30|12367.85|12367.85|12367.85|12367.85|12367.85|12367.85|12367.85|12367.85|0
1621241870000|2021-05-17 08:57:50|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|0
1621241890000|2021-05-17 08:58:10|12366.84|12366.84|12365.75|12365.75|12366.84|12366.84|12365.75|12365.75|0
1621241910000|2021-05-17 08:58:30|12365.55|12365.55|12365.66|12365.66|12365.66|12365.66|12365.55|12365.55|0
1621241930000|2021-05-17 08:58:50|12366.61|12366.61|12366.61|12366.61|12366.61|12366.61|12366.61|12366.61|0
1621241940000|2021-05-17 08:59:00|12366.18|12366.18|12366.18|12366.18|12366.18|12366.18|12366.18|12366.18|0
1621241950000|2021-05-17 08:59:10|12365.54|12365.54|12364.61|12364.61|12365.54|12365.54|12364.61|12364.61|0
1621241980000|2021-05-17 08:59:40|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|0
1621241990000|2021-05-17 08:59:50|12363.8|12363.8|12363.43|12363.43|12363.8|12363.8|12363.43|12363.43|0
1621242000000|2021-05-17 09:00:00|12363.29|12363.29|12363.29|12363.29|12363.29|12363.29|12363.29|12363.29|0
1621242010000|2021-05-17 09:00:10|12364.09|12364.09|12364.28|12364.28|12364.28|12364.28|12364.09|12364.09|0
1621242020000|2021-05-17 09:00:20|12364.13|12364.13|12364.49|12364.49|12364.49|12364.49|12364.13|12364.13|0
1621242030000|2021-05-17 09:00:30|12364.93|12364.93|12364.7|12364.7|12365.02|12365.02|12364.7|12364.7|0
1621242060000|2021-05-17 09:01:00|12364.25|12364.25|12363.81|12363.81|12364.25|12364.25|12363.81|12363.81|0
1621242070000|2021-05-17 09:01:10|12363.37|12363.37|12364.68|12364.68|12364.68|12364.68|12363.37|12363.37|0
1621242080000|2021-05-17 09:01:20|12364.8|12364.8|12365.04|12365.04|12365.04|12365.04|12364.8|12364.8|0
1621242090000|2021-05-17 09:01:30|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|0
1621242100000|2021-05-17 09:01:40|12365.21|12365.21|12365.09|12365.09|12365.21|12365.21|12364.97|12364.97|0
1621242110000|2021-05-17 09:01:50|12365.23|12365.23|12365.7|12365.7|12365.7|12365.7|12365.23|12365.23|0
1621242120000|2021-05-17 09:02:00|12365.27|12365.27|12365.7|12365.7|12365.7|12365.7|12365.27|12365.27|0
1621242130000|2021-05-17 09:02:10|12365.39|12365.39|12364.96|12364.96|12365.39|12365.39|12364.83|12364.83|0
1621242140000|2021-05-17 09:02:20|12365.2|12365.2|12365.2|12365.2|12365.2|12365.2|12365.2|12365.2|0
1621242150000|2021-05-17 09:02:30|12365.44|12365.44|12364.24|12364.24|12365.44|12365.44|12364.24|12364.24|0
1621242170000|2021-05-17 09:02:50|12364.44|12364.44|12364.44|12364.44|12364.44|12364.44|12364.44|12364.44|0
1621242180000|2021-05-17 09:03:00|12364.59|12364.59|12365.04|12365.04|12365.04|12365.04|12364.59|12364.59|0
1621242200000|2021-05-17 09:03:20|12365.48|12365.48|12367.09|12367.09|12367.09|12367.09|12365.48|12365.48|0
1621242210000|2021-05-17 09:03:30|12366.79|12366.79|12366.79|12366.79|12366.93|12366.93|12366.79|12366.79|0
1621242220000|2021-05-17 09:03:40|12366.48|12366.48|12368.19|12368.19|12368.34|12368.34|12366.48|12366.48|0
1621242230000|2021-05-17 09:03:50|12369.15|12369.15|12369.53|12369.53|12369.53|12369.53|12368.84|12368.84|0
1621242240000|2021-05-17 09:04:00|12369.89|12369.89|12370.63|12370.63|12370.63|12370.63|12369.89|12369.89|0
1621242250000|2021-05-17 09:04:10|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|0
1621242260000|2021-05-17 09:04:20|12371.49|12371.49|12371.64|12371.64|12371.64|12371.64|12371.49|12371.49|0
1621242290000|2021-05-17 09:04:50|12372|12372|12373.39|12373.39|12374.19|12374.19|12372|12372|0
1621242300000|2021-05-17 09:05:00|12373.27|12373.27|12373.42|12373.42|12373.42|12373.42|12373.27|12373.27|0
1621242310000|2021-05-17 09:05:10|12373.51|12373.51|12376.42|12376.42|12376.42|12376.42|12373.51|12373.51|0
1621242320000|2021-05-17 09:05:20|12376.57|12376.57|12375.96|12375.96|12376.57|12376.57|12375.96|12375.96|0
1621242330000|2021-05-17 09:05:30|12377.11|12377.11|12377.26|12377.26|12377.26|12377.26|12377.11|12377.11|0
1621242340000|2021-05-17 09:05:40|12376.94|12376.94|12376.94|12376.94|12377.09|12377.09|12376.94|12376.94|0
1621242350000|2021-05-17 09:05:50|12377.09|12377.09|12377.09|12377.09|12377.09|12377.09|12377.09|12377.09|0
1621242360000|2021-05-17 09:06:00|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1621242370000|2021-05-17 09:06:10|12377.1|12377.1|12377.1|12377.1|12377.1|12377.1|12377.1|12377.1|0
1621242380000|2021-05-17 09:06:20|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|0
1621242400000|2021-05-17 09:06:40|12376.4|12376.4|12376.59|12376.59|12376.59|12376.59|12376.4|12376.4|0
1621242420000|2021-05-17 09:07:00|12377.39|12377.39|12377.39|12377.39|12377.39|12377.39|12377.39|12377.39|0
1621242440000|2021-05-17 09:07:20|12376.95|12376.95|12376.8|12376.8|12376.95|12376.95|12376.8|12376.8|0
1621242450000|2021-05-17 09:07:30|12378.41|12378.41|12377.61|12377.61|12378.41|12378.41|12377.61|12377.61|0
1621242460000|2021-05-17 09:07:40|12377.36|12377.36|12377.19|12377.19|12377.36|12377.36|12377.19|12377.19|0
1621242500000|2021-05-17 09:08:20|12375.58|12375.58|12376.02|12376.02|12376.02|12376.02|12375.58|12375.58|0
1621242510000|2021-05-17 09:08:30|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|0
1621242530000|2021-05-17 09:08:50|12376.01|12376.01|12376.2|12376.2|12376.2|12376.2|12376.01|12376.01|0
1621242540000|2021-05-17 09:09:00|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|0
1621242550000|2021-05-17 09:09:10|12376.47|12376.47|12376.02|12376.02|12376.47|12376.47|12376.02|12376.02|0
1621242570000|2021-05-17 09:09:30|12376.83|12376.83|12376.83|12376.83|12376.83|12376.83|12376.83|12376.83|0
1621242580000|2021-05-17 09:09:40|12377.46|12377.46|12377.46|12377.46|12377.62|12377.62|12377.46|12377.46|0
1621242590000|2021-05-17 09:09:50|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|0
1621242600000|2021-05-17 09:10:00|12378.01|12378.01|12378.47|12378.47|12378.47|12378.47|12378.01|12378.01|0
1621242650000|2021-05-17 09:10:50|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|0
1621242670000|2021-05-17 09:11:10|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|0
1621242690000|2021-05-17 09:11:30|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|0
1621242700000|2021-05-17 09:11:40|12378.53|12378.53|12378.16|12378.16|12378.53|12378.53|12378.16|12378.16|0
1621242720000|2021-05-17 09:12:00|12377.99|12377.99|12377.99|12377.99|12377.99|12377.99|12377.82|12377.82|0
1621242750000|2021-05-17 09:12:30|12377.84|12377.84|12377.88|12377.88|12378.18|12378.18|12377.84|12377.84|0
1621242760000|2021-05-17 09:12:40|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|0
1621242770000|2021-05-17 09:12:50|12377.87|12377.87|12377.87|12377.87|12377.87|12377.87|12377.87|12377.87|0
1621242780000|2021-05-17 09:13:00|12378.02|12378.02|12377.73|12377.73|12378.33|12378.33|12377.73|12377.73|0
1621242790000|2021-05-17 09:13:10|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|0
1621242810000|2021-05-17 09:13:30|12377.44|12377.44|12377.28|12377.28|12377.44|12377.44|12377.28|12377.28|0
1621242830000|2021-05-17 09:13:50|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|12377.58|12377.58|0
1621242840000|2021-05-17 09:14:00|12378.19|12378.19|12377.76|12377.76|12378.19|12378.19|12377.76|12377.76|0
1621242850000|2021-05-17 09:14:10|12378.12|12378.12|12378.12|12378.12|12378.12|12378.12|12378.12|12378.12|0
1621242870000|2021-05-17 09:14:30|12378.59|12378.59|12378.59|12378.59|12378.59|12378.59|12378.59|12378.59|0
1621242880000|2021-05-17 09:14:40|12378.42|12378.42|12378.42|12378.42|12378.42|12378.42|12378.42|12378.42|0
1621242890000|2021-05-17 09:14:50|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|0
1621242900000|2021-05-17 09:15:00|12379.8|12379.8|12379.88|12379.88|12379.88|12379.88|12379.58|12379.58|0
1621242910000|2021-05-17 09:15:10|12380.69|12380.69|12380.69|12380.69|12380.69|12380.69|12380.69|12380.69|0
1621242920000|2021-05-17 09:15:20|12380.42|12380.42|12381.14|12381.14|12381.14|12381.14|12380.42|12380.42|0
1621242930000|2021-05-17 09:15:30|12381.51|12381.51|12381.63|12381.63|12381.63|12381.63|12381.51|12381.51|0
1621242940000|2021-05-17 09:15:40|12382.1|12382.1|12382.02|12382.02|12382.1|12382.1|12381.65|12381.65|0
1621242950000|2021-05-17 09:15:50|12381.78|12381.78|12381.97|12381.97|12381.97|12381.97|12381.54|12381.54|0
1621242970000|2021-05-17 09:16:10|12381.54|12381.54|12383.59|12383.59|12383.59|12383.59|12381.54|12381.54|0
1621242980000|2021-05-17 09:16:20|12384.31|12384.31|12384.09|12384.09|12384.31|12384.31|12384.09|12384.09|0
1621243030000|2021-05-17 09:17:10|12384.21|12384.21|12384.77|12384.77|12384.77|12384.77|12384.21|12384.21|0
1621243040000|2021-05-17 09:17:20|12384.33|12384.33|12385.38|12385.38|12385.57|12385.57|12384.33|12384.33|0
1621243050000|2021-05-17 09:17:30|12385.74|12385.74|12384.93|12384.93|12385.74|12385.74|12383.85|12383.85|0
1621243060000|2021-05-17 09:17:40|12384.13|12384.13|12382.52|12382.52|12384.13|12384.13|12382.52|12382.52|0
1621243070000|2021-05-17 09:17:50|12382.22|12382.22|12380.92|12380.92|12382.22|12382.22|12380.92|12380.92|0
1621243080000|2021-05-17 09:18:00|12380.77|12380.77|12381.07|12381.07|12381.66|12381.66|12380.77|12380.77|0
1621243090000|2021-05-17 09:18:10|12380.75|12380.75|12380.31|12380.31|12380.75|12380.75|12380.31|12380.31|0
1621243100000|2021-05-17 09:18:20|12380.12|12380.12|12380.24|12380.24|12380.24|12380.24|12379.91|12379.91|0
1621243110000|2021-05-17 09:18:30|12380.56|12380.56|12380.88|12380.88|12380.88|12380.88|12380.56|12380.56|0
1621243120000|2021-05-17 09:18:40|12381.19|12381.19|12381.26|12381.26|12381.87|12381.87|12381.19|12381.19|0
1621243140000|2021-05-17 09:19:00|12381.09|12381.09|12382.01|12382.01|12382.01|12382.01|12381.09|12381.09|0
1621243150000|2021-05-17 09:19:10|12382.13|12382.13|12381.04|12381.04|12382.13|12382.13|12381.04|12381.04|0
1621243160000|2021-05-17 09:19:20|12380.89|12380.89|12376.97|12376.97|12380.89|12380.89|12376.97|12376.97|0
1621243170000|2021-05-17 09:19:30|12376.63|12376.63|12376.31|12376.31|12376.63|12376.63|12376.31|12376.31|0
1621243180000|2021-05-17 09:19:40|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|0
1621243200000|2021-05-17 09:20:00|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|0
1621243210000|2021-05-17 09:20:10|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|0
1621243220000|2021-05-17 09:20:20|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|0
1621243240000|2021-05-17 09:20:40|12375.06|12375.06|12375.22|12375.22|12375.22|12375.22|12374.91|12374.91|0
1621243270000|2021-05-17 09:21:10|12373.93|12373.93|12373.56|12373.56|12373.93|12373.93|12373.56|12373.56|0
1621243280000|2021-05-17 09:21:20|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|0
1621243290000|2021-05-17 09:21:30|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|0
1621243300000|2021-05-17 09:21:40|12374.65|12374.65|12374.95|12374.95|12374.95|12374.95|12374.65|12374.65|0
1621243320000|2021-05-17 09:22:00|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|12375.44|12375.44|0
1621243330000|2021-05-17 09:22:10|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|0
1621243350000|2021-05-17 09:22:30|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|0
1621243380000|2021-05-17 09:23:00|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|0
1621243390000|2021-05-17 09:23:10|12376.42|12376.42|12376.42|12376.42|12376.42|12376.42|12376.42|12376.42|0
1621243420000|2021-05-17 09:23:40|12376.66|12376.66|12376.19|12376.19|12376.66|12376.66|12376.19|12376.19|0
1621243450000|2021-05-17 09:24:10|12376.38|12376.38|12376.38|12376.38|12376.38|12376.38|12376.38|12376.38|0
1621243460000|2021-05-17 09:24:20|12377.18|12377.18|12377.18|12377.18|12377.18|12377.18|12377.18|12377.18|0
1621243470000|2021-05-17 09:24:30|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|0
1621243480000|2021-05-17 09:24:40|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|0
1621243490000|2021-05-17 09:24:50|12376.33|12376.33|12376.49|12376.49|12376.49|12376.49|12376.33|12376.33|0
1621243500000|2021-05-17 09:25:00|12375.69|12375.69|12375.07|12375.07|12375.69|12375.69|12374.08|12374.08|0
1621243560000|2021-05-17 09:26:00|12374.78|12374.78|12374.33|12374.33|12374.78|12374.78|12374.33|12374.33|0
1621243570000|2021-05-17 09:26:10|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|0
1621243580000|2021-05-17 09:26:20|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|0
1621243590000|2021-05-17 09:26:30|12373.98|12373.98|12373.54|12373.54|12373.98|12373.98|12373.54|12373.54|0
1621243600000|2021-05-17 09:26:40|12373.1|12373.1|12372.98|12372.98|12373.1|12373.1|12372.66|12372.66|0
1621243610000|2021-05-17 09:26:50|12373.1|12373.1|12372.45|12372.45|12373.1|12373.1|12372.45|12372.45|0
1621243620000|2021-05-17 09:27:00|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|0
1621243640000|2021-05-17 09:27:20|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|0
1621243670000|2021-05-17 09:27:50|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|0
1621243680000|2021-05-17 09:28:00|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|0
1621243690000|2021-05-17 09:28:10|12372.76|12372.76|12372.93|12372.93|12372.93|12372.93|12372.76|12372.76|0
1621243700000|2021-05-17 09:28:20|12372.76|12372.76|12372.76|12372.76|12372.76|12372.76|12372.76|12372.76|0
1621243720000|2021-05-17 09:28:40|12372.32|12372.32|12372.26|12372.26|12372.32|12372.32|12371.72|12371.72|0
1621243730000|2021-05-17 09:28:50|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|0
1621243740000|2021-05-17 09:29:00|12372.39|12372.39|12372.31|12372.31|12372.39|12372.39|12372.14|12372.14|0
1621243750000|2021-05-17 09:29:10|12372.64|12372.64|12372.64|12372.64|12372.64|12372.64|12372.64|12372.64|0
1621243760000|2021-05-17 09:29:20|12372.41|12372.41|12372.02|12372.02|12372.75|12372.75|12372.02|12372.02|0
1621243770000|2021-05-17 09:29:30|12372.36|12372.36|12372.02|12372.02|12372.36|12372.36|12372.02|12372.02|0
1621243780000|2021-05-17 09:29:40|12372.34|12372.34|12372.34|12372.34|12372.34|12372.34|12372.34|12372.34|0
1621243790000|2021-05-17 09:29:50|12372.54|12372.54|12372.44|12372.44|12372.76|12372.76|12372.44|12372.44|0
1621243800000|2021-05-17 09:30:00|12371.8|12371.8|12367.23|12367.23|12371.8|12371.8|12367.23|12367.23|0
1621243810000|2021-05-17 09:30:10|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|0
1621243820000|2021-05-17 09:30:20|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|0
1621243830000|2021-05-17 09:30:30|12366.23|12366.23|12364.3|12364.3|12366.23|12366.23|12364.14|12364.14|0
1621243860000|2021-05-17 09:31:00|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|0
1621243870000|2021-05-17 09:31:10|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|0
1621243890000|2021-05-17 09:31:30|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|0
1621243910000|2021-05-17 09:31:50|12361.85|12361.85|12362.02|12362.02|12362.02|12362.02|12361.85|12361.85|0
1621243920000|2021-05-17 09:32:00|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|0
1621243940000|2021-05-17 09:32:20|12362.85|12362.85|12360.68|12360.68|12363.42|12363.42|12360.68|12360.68|0
1621243960000|2021-05-17 09:32:40|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|0
1621243970000|2021-05-17 09:32:50|12361.47|12361.47|12361.25|12361.25|12361.47|12361.47|12361.25|12361.25|0
1621243980000|2021-05-17 09:33:00|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|0
1621243990000|2021-05-17 09:33:10|12361.76|12361.76|12362.56|12362.56|12362.56|12362.56|12361.76|12361.76|0
1621244020000|2021-05-17 09:33:40|12362.19|12362.19|12362.19|12362.19|12362.19|12362.19|12362.19|12362.19|0
1621244040000|2021-05-17 09:34:00|12362.33|12362.33|12362.68|12362.68|12362.68|12362.68|12361.97|12361.97|0
1621244050000|2021-05-17 09:34:10|12362.8|12362.8|12363.17|12363.17|12363.17|12363.17|12362.8|12362.8|0
1621244070000|2021-05-17 09:34:30|12362.72|12362.72|12362.36|12362.36|12362.72|12362.72|12362.36|12362.36|0
1621244090000|2021-05-17 09:34:50|12362.04|12362.04|12361.56|12361.56|12362.04|12362.04|12361.24|12361.24|0
1621244100000|2021-05-17 09:35:00|12360.75|12360.75|12356.76|12356.76|12360.75|12360.75|12356.76|12356.76|0
1621244110000|2021-05-17 09:35:10|12356.45|12356.45|12356.3|12356.3|12356.45|12356.45|12356.3|12356.3|0
1621244120000|2021-05-17 09:35:20|12355.54|12355.54|12355.92|12355.92|12355.92|12355.92|12355.54|12355.54|0
1621244130000|2021-05-17 09:35:30|12355.18|12355.18|12355.18|12355.18|12355.18|12355.18|12355.18|12355.18|0
1621244140000|2021-05-17 09:35:40|12354.31|12354.31|12354.31|12354.31|12354.31|12354.31|12354.31|12354.31|0
1621244170000|2021-05-17 09:36:10|12354.5|12354.5|12354.06|12354.06|12354.5|12354.5|12354.06|12354.06|0
1621244190000|2021-05-17 09:36:30|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|0
1621244200000|2021-05-17 09:36:40|12354|12354|12353.94|12353.94|12354|12354|12353.56|12353.56|0
1621244210000|2021-05-17 09:36:50|12354.23|12354.23|12354.67|12354.67|12354.67|12354.67|12354.23|12354.23|0
1621244220000|2021-05-17 09:37:00|12355.48|12355.48|12355.48|12355.48|12355.48|12355.48|12355.48|12355.48|0
1621244250000|2021-05-17 09:37:30|12355.94|12355.94|12356.61|12356.61|12356.61|12356.61|12355.94|12355.94|0
1621244280000|2021-05-17 09:38:00|12355.97|12355.97|12355.79|12355.79|12355.97|12355.97|12355.57|12355.57|0
1621244300000|2021-05-17 09:38:20|12355.72|12355.72|12355.92|12355.92|12355.92|12355.92|12355.65|12355.65|0
1621244310000|2021-05-17 09:38:30|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|0
1621244320000|2021-05-17 09:38:40|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|0
1621244330000|2021-05-17 09:38:50|12355.97|12355.97|12356.12|12356.12|12356.12|12356.12|12355.97|12355.97|0
1621244340000|2021-05-17 09:39:00|12355.81|12355.81|12355.81|12355.81|12355.81|12355.81|12355.81|12355.81|0
1621244350000|2021-05-17 09:39:10|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|0
1621244360000|2021-05-17 09:39:20|12355.73|12355.73|12356.23|12356.23|12356.41|12356.41|12355.73|12355.73|0
1621244370000|2021-05-17 09:39:30|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|0
1621244380000|2021-05-17 09:39:40|12355.71|12355.71|12355.71|12355.71|12355.71|12355.71|12355.71|12355.71|0
1621244390000|2021-05-17 09:39:50|12356.59|12356.59|12356.59|12356.59|12356.59|12356.59|12356.59|12356.59|0
1621244400000|2021-05-17 09:40:00|12356.15|12356.15|12356.15|12356.15|12356.15|12356.15|12356.15|12356.15|0
1621244410000|2021-05-17 09:40:10|12355.98|12355.98|12355.95|12355.95|12356.39|12356.39|12355.95|12355.95|0
1621244420000|2021-05-17 09:40:20|12355.15|12355.15|12355.05|12355.05|12355.15|12355.15|12355.05|12355.05|0
1621244430000|2021-05-17 09:40:30|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|0
1621244440000|2021-05-17 09:40:40|12355.99|12355.99|12355.99|12355.99|12355.99|12355.99|12355.99|12355.99|0
1621244460000|2021-05-17 09:41:00|12356.46|12356.46|12356.9|12356.9|12356.9|12356.9|12356.46|12356.46|0
1621244490000|2021-05-17 09:41:30|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|0
1621244500000|2021-05-17 09:41:40|12357.46|12357.46|12358.06|12358.06|12358.06|12358.06|12357.46|12357.46|0
1621244510000|2021-05-17 09:41:50|12358.5|12358.5|12360.1|12360.1|12360.1|12360.1|12358.5|12358.5|0
1621244520000|2021-05-17 09:42:00|12360.26|12360.26|12360.1|12360.1|12360.26|12360.26|12360.1|12360.1|0
1621244530000|2021-05-17 09:42:10|12360.57|12360.57|12361.72|12361.72|12361.72|12361.72|12360.57|12360.57|0
1621244540000|2021-05-17 09:42:20|12362.17|12362.17|12361.68|12361.68|12362.17|12362.17|12361.68|12361.68|0
1621244550000|2021-05-17 09:42:30|12362.49|12362.49|12362.49|12362.49|12362.49|12362.49|12362.49|12362.49|0
1621244580000|2021-05-17 09:43:00|12362.63|12362.63|12362.78|12362.78|12362.78|12362.78|12362.63|12362.63|0
1621244600000|2021-05-17 09:43:20|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|0
1621244630000|2021-05-17 09:43:50|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|0
1621244640000|2021-05-17 09:44:00|12364.12|12364.12|12364.49|12364.49|12364.49|12364.49|12364.12|12364.12|0
1621244680000|2021-05-17 09:44:40|12364.98|12364.98|12365.22|12365.22|12365.22|12365.22|12364.98|12364.98|0
1621244690000|2021-05-17 09:44:50|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|0
1621244700000|2021-05-17 09:45:00|12365.66|12365.66|12365.66|12365.66|12365.66|12365.66|12365.66|12365.66|0
1621244710000|2021-05-17 09:45:10|12365.42|12365.42|12365.57|12365.57|12365.57|12365.57|12365.19|12365.19|0
1621244740000|2021-05-17 09:45:40|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|0
1621244750000|2021-05-17 09:45:50|12366.2|12366.2|12367.24|12367.24|12367.24|12367.24|12366.2|12366.2|0
1621244760000|2021-05-17 09:46:00|12367.6|12367.6|12368.88|12368.88|12368.88|12368.88|12367.6|12367.6|0
1621244770000|2021-05-17 09:46:10|12369.82|12369.82|12370.04|12370.04|12370.13|12370.13|12369.82|12369.82|0
1621244780000|2021-05-17 09:46:20|12370.48|12370.48|12370.48|12370.48|12370.48|12370.48|12370.48|12370.48|0
1621244790000|2021-05-17 09:46:30|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|0
1621244800000|2021-05-17 09:46:40|12371.28|12371.28|12371.62|12371.62|12371.62|12371.62|12371.28|12371.28|0
1621244810000|2021-05-17 09:46:50|12371.28|12371.28|12371.45|12371.45|12371.45|12371.45|12371.28|12371.28|0
1621244820000|2021-05-17 09:47:00|12371.21|12371.21|12371.09|12371.09|12371.21|12371.21|12371.09|12371.09|0
1621244830000|2021-05-17 09:47:10|12371.24|12371.24|12371.24|12371.24|12371.24|12371.24|12371.24|12371.24|0
1621244840000|2021-05-17 09:47:20|12371.44|12371.44|12371.44|12371.44|12371.44|12371.44|12371.44|12371.44|0
1621244850000|2021-05-17 09:47:30|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|0
1621244870000|2021-05-17 09:47:50|12371.74|12371.74|12373.12|12373.12|12373.12|12373.12|12371.74|12371.74|0
1621244880000|2021-05-17 09:48:00|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1621244890000|2021-05-17 09:48:10|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|0
1621244920000|2021-05-17 09:48:40|12372.21|12372.21|12372.21|12372.21|12372.21|12372.21|12372.21|12372.21|0
1621244930000|2021-05-17 09:48:50|12372.39|12372.39|12373.49|12373.49|12373.49|12373.49|12372.39|12372.39|0
1621244940000|2021-05-17 09:49:00|12373.34|12373.34|12373.28|12373.28|12373.34|12373.34|12372.6|12372.6|0
1621244970000|2021-05-17 09:49:30|12373.43|12373.43|12374.35|12374.35|12374.35|12374.35|12373.43|12373.43|0
1621244980000|2021-05-17 09:49:40|12374.03|12374.03|12373.49|12373.49|12374.03|12374.03|12373.17|12373.17|0
1621245000000|2021-05-17 09:50:00|12374.37|12374.37|12373.8|12373.8|12374.37|12374.37|12373.8|12373.8|0
1621245010000|2021-05-17 09:50:10|12373.44|12373.44|12373.25|12373.25|12373.44|12373.44|12373.25|12373.25|0
1621245020000|2021-05-17 09:50:20|12373.06|12373.06|12373.31|12373.31|12373.31|12373.31|12373.06|12373.06|0
1621245030000|2021-05-17 09:50:30|12373.43|12373.43|12373.31|12373.31|12373.43|12373.43|12373.31|12373.31|0
1621245040000|2021-05-17 09:50:40|12373.19|12373.19|12372.59|12372.59|12373.19|12373.19|12372.59|12372.59|0
1621245060000|2021-05-17 09:51:00|12372.83|12372.83|12371.58|12371.58|12372.83|12372.83|12371.58|12371.58|0
1621245070000|2021-05-17 09:51:10|12370.78|12370.78|12370.78|12370.78|12370.78|12370.78|12370.78|12370.78|0
1621245080000|2021-05-17 09:51:20|12370.46|12370.46|12370.98|12370.98|12371.06|12371.06|12370.46|12370.46|0
1621245110000|2021-05-17 09:51:50|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|0
1621245120000|2021-05-17 09:52:00|12371.42|12371.42|12371.42|12371.42|12371.58|12371.58|12371.08|12371.08|0
1621245150000|2021-05-17 09:52:30|12370.33|12370.33|12370.03|12370.03|12370.33|12370.33|12370.03|12370.03|0
1621245160000|2021-05-17 09:52:40|12369.89|12369.89|12369.59|12369.59|12369.89|12369.89|12369.59|12369.59|0
1621245170000|2021-05-17 09:52:50|12369.62|12369.62|12368.38|12368.38|12369.62|12369.62|12367.45|12367.45|0
1621245180000|2021-05-17 09:53:00|12367.94|12367.94|12367.22|12367.22|12368.41|12368.41|12367.22|12367.22|0
1621245210000|2021-05-17 09:53:30|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|0
1621245230000|2021-05-17 09:53:50|12365.88|12365.88|12365.88|12365.88|12365.88|12365.88|12365.88|12365.88|0
1621245240000|2021-05-17 09:54:00|12365.51|12365.51|12365.32|12365.32|12365.51|12365.51|12365.32|12365.32|0
1621245250000|2021-05-17 09:54:10|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|0
1621245270000|2021-05-17 09:54:30|12365.04|12365.04|12365.93|12365.93|12365.93|12365.93|12365.04|12365.04|0
1621245280000|2021-05-17 09:54:40|12365.04|12365.04|12364.58|12364.58|12365.04|12365.04|12364.58|12364.58|0
1621245290000|2021-05-17 09:54:50|12364.11|12364.11|12364.11|12364.11|12364.11|12364.11|12364.11|12364.11|0
1621245300000|2021-05-17 09:55:00|12363.89|12363.89|12363.09|12363.09|12363.89|12363.89|12363.09|12363.09|0
1621245310000|2021-05-17 09:55:10|12362.77|12362.77|12362.77|12362.77|12362.77|12362.77|12362.77|12362.77|0
1621245320000|2021-05-17 09:55:20|12362.65|12362.65|12363.05|12363.05|12363.05|12363.05|12362.33|12362.33|0
1621245330000|2021-05-17 09:55:30|12362.82|12362.82|12363.48|12363.48|12363.6|12363.6|12362.36|12362.36|0
1621245340000|2021-05-17 09:55:40|12363.36|12363.36|12361.7|12361.7|12363.36|12363.36|12361.7|12361.7|0
1621245360000|2021-05-17 09:56:00|12361.33|12361.33|12361.48|12361.48|12361.48|12361.48|12361.33|12361.33|0
1621245380000|2021-05-17 09:56:20|12361.16|12361.16|12360.79|12360.79|12361.16|12361.16|12360.79|12360.79|0
1621245390000|2021-05-17 09:56:30|12361.16|12361.16|12362.05|12362.05|12362.05|12362.05|12361.16|12361.16|0
1621245400000|2021-05-17 09:56:40|12362.49|12362.49|12362.68|12362.68|12362.68|12362.68|12362.49|12362.49|0
1621245410000|2021-05-17 09:56:50|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|0
1621245420000|2021-05-17 09:57:00|12362.38|12362.38|12361.94|12361.94|12362.38|12362.38|12361.94|12361.94|0
1621245430000|2021-05-17 09:57:10|12362.16|12362.16|12362.16|12362.16|12362.16|12362.16|12362.16|12362.16|0
1621245460000|2021-05-17 09:57:40|12362.63|12362.63|12363.44|12363.44|12363.44|12363.44|12362.63|12362.63|0
1621245500000|2021-05-17 09:58:20|12362.63|12362.63|12362.29|12362.29|12362.63|12362.63|12362.29|12362.29|0
1621245510000|2021-05-17 09:58:30|12362.51|12362.51|12362.51|12362.51|12362.51|12362.51|12362.51|12362.51|0
1621245520000|2021-05-17 09:58:40|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|0
1621245530000|2021-05-17 09:58:50|12362.78|12362.78|12362.81|12362.81|12363|12363|12362.78|12362.78|0
1621245540000|2021-05-17 09:59:00|12363.28|12363.28|12362.34|12362.34|12363.28|12363.28|12362.34|12362.34|0
1621245560000|2021-05-17 09:59:20|12362.66|12362.66|12362.22|12362.22|12362.66|12362.66|12362.22|12362.22|0
1621245580000|2021-05-17 09:59:40|12363.83|12363.83|12363.83|12363.83|12363.83|12363.83|12363.83|12363.83|0
1621245590000|2021-05-17 09:59:50|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|0
1621245640000|2021-05-17 10:00:40|12364.75|12364.75|12364.51|12364.51|12364.75|12364.75|12364.51|12364.51|0
1621245660000|2021-05-17 10:01:00|12364.87|12364.87|12365.23|12365.23|12365.23|12365.23|12364.87|12364.87|0
1621245690000|2021-05-17 10:01:30|12365.4|12365.4|12365|12365|12365.4|12365.4|12365|12365|0
1621245700000|2021-05-17 10:01:40|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|0
1621245720000|2021-05-17 10:02:00|12364.95|12364.95|12365.27|12365.27|12365.27|12365.27|12364.95|12364.95|0
1621245730000|2021-05-17 10:02:10|12366.07|12366.07|12366.39|12366.39|12366.39|12366.39|12366.07|12366.07|0
1621245750000|2021-05-17 10:02:30|12366.23|12366.23|12364.72|12364.72|12366.23|12366.23|12364.72|12364.72|0
1621245770000|2021-05-17 10:02:50|12364.19|12364.19|12363.41|12363.41|12364.19|12364.19|12362.76|12362.76|0
1621245780000|2021-05-17 10:03:00|12363.17|12363.17|12363.44|12363.44|12363.44|12363.44|12362.93|12362.93|0
1621245790000|2021-05-17 10:03:10|12362.97|12362.97|12360|12360|12362.97|12362.97|12360|12360|0
1621245800000|2021-05-17 10:03:20|12359.2|12359.2|12359.67|12359.67|12359.67|12359.67|12359.2|12359.2|0
1621245810000|2021-05-17 10:03:30|12360.11|12360.11|12360.11|12360.11|12360.11|12360.11|12360.11|12360.11|0
1621245820000|2021-05-17 10:03:40|12360.47|12360.47|12361.36|12361.36|12361.36|12361.36|12360.47|12360.47|0
1621245830000|2021-05-17 10:03:50|12362.17|12362.17|12360.56|12360.56|12362.17|12362.17|12360.56|12360.56|0
1621245870000|2021-05-17 10:04:30|12360.24|12360.24|12359.8|12359.8|12360.24|12360.24|12359.8|12359.8|0
1621245880000|2021-05-17 10:04:40|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|0
1621245890000|2021-05-17 10:04:50|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|0
1621245900000|2021-05-17 10:05:00|12359.75|12359.75|12359.29|12359.29|12359.75|12359.75|12359.29|12359.29|0
1621245930000|2021-05-17 10:05:30|12360.09|12360.09|12360.09|12360.09|12360.09|12360.09|12360.09|12360.09|0
1621245950000|2021-05-17 10:05:50|12359.86|12359.86|12360.74|12360.74|12360.74|12360.74|12359.86|12359.86|0
1621245960000|2021-05-17 10:06:00|12360.31|12360.31|12359.86|12359.86|12360.31|12360.31|12359.86|12359.86|0
1621245990000|2021-05-17 10:06:30|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|0
1621246000000|2021-05-17 10:06:40|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|0
1621246010000|2021-05-17 10:06:50|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|0
1621246020000|2021-05-17 10:07:00|12357.84|12357.84|12357.01|12357.01|12357.84|12357.84|12356.12|12356.12|0
1621246030000|2021-05-17 10:07:10|12357.37|12357.37|12354.86|12354.86|12357.37|12357.37|12354.86|12354.86|0
1621246040000|2021-05-17 10:07:20|12354.71|12354.71|12354.23|12354.23|12354.71|12354.71|12354.23|12354.23|0
1621246050000|2021-05-17 10:07:30|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|0
1621246060000|2021-05-17 10:07:40|12353.34|12353.34|12351.06|12351.06|12353.34|12353.34|12350.85|12350.85|0
1621246070000|2021-05-17 10:07:50|12350.75|12350.75|12350.3|12350.3|12350.75|12350.75|12350.3|12350.3|0
1621246080000|2021-05-17 10:08:00|12349.37|12349.37|12348.93|12348.93|12349.37|12349.37|12348.93|12348.93|0
1621246100000|2021-05-17 10:08:20|12348.68|12348.68|12346.73|12346.73|12348.68|12348.68|12346.73|12346.73|0
1621246110000|2021-05-17 10:08:30|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|0
1621246130000|2021-05-17 10:08:50|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|0
1621246140000|2021-05-17 10:09:00|12347.13|12347.13|12347.23|12347.23|12347.23|12347.23|12346.66|12346.66|0
1621246150000|2021-05-17 10:09:10|12347.04|12347.04|12347.04|12347.04|12347.04|12347.04|12347.04|12347.04|0
1621246160000|2021-05-17 10:09:20|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|12348.79|12348.79|0
1621246180000|2021-05-17 10:09:40|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|0
1621246200000|2021-05-17 10:10:00|12347.63|12347.63|12347.31|12347.31|12347.63|12347.63|12347.31|12347.31|0
1621246210000|2021-05-17 10:10:10|12346.87|12346.87|12346.87|12346.87|12346.87|12346.87|12346.87|12346.87|0
1621246220000|2021-05-17 10:10:20|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|0
1621246230000|2021-05-17 10:10:30|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|0
1621246240000|2021-05-17 10:10:40|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|12347.35|0
1621246250000|2021-05-17 10:10:50|12346.92|12346.92|12346.48|12346.48|12346.92|12346.92|12346.48|12346.48|0
1621246260000|2021-05-17 10:11:00|12346.36|12346.36|12346.36|12346.36|12346.36|12346.36|12346.36|12346.36|0
1621246270000|2021-05-17 10:11:10|12346.72|12346.72|12346.21|12346.21|12347.08|12347.08|12346.21|12346.21|0
1621246290000|2021-05-17 10:11:30|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|0
1621246300000|2021-05-17 10:11:40|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|0
1621246320000|2021-05-17 10:12:00|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|0
1621246330000|2021-05-17 10:12:10|12345.08|12345.08|12344.48|12344.48|12345.2|12345.2|12344.48|12344.48|0
1621246340000|2021-05-17 10:12:20|12344.33|12344.33|12344.33|12344.33|12344.33|12344.33|12344.33|12344.33|0
1621246360000|2021-05-17 10:12:40|12345.21|12345.21|12344.64|12344.64|12345.21|12345.21|12344.64|12344.64|0
1621246370000|2021-05-17 10:12:50|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|0
1621246380000|2021-05-17 10:13:00|12345.58|12345.58|12345.58|12345.58|12345.58|12345.58|12345.58|12345.58|0
1621246390000|2021-05-17 10:13:10|12345.34|12345.34|12345.38|12345.38|12345.38|12345.38|12345.22|12345.22|0
1621246400000|2021-05-17 10:13:20|12345.48|12345.48|12345.48|12345.48|12345.48|12345.48|12345.48|12345.48|0
1621246410000|2021-05-17 10:13:30|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|0
1621246440000|2021-05-17 10:14:00|12345.73|12345.73|12345.73|12345.73|12345.73|12345.73|12345.73|12345.73|0
1621246450000|2021-05-17 10:14:10|12346.37|12346.37|12346.05|12346.05|12346.37|12346.37|12346.05|12346.05|0
1621246460000|2021-05-17 10:14:20|12345.61|12345.61|12344.46|12344.46|12345.61|12345.61|12344.16|12344.16|0
1621246490000|2021-05-17 10:14:50|12344.95|12344.95|12345.06|12345.06|12345.06|12345.06|12344.95|12344.95|0
1621246500000|2021-05-17 10:15:00|12345.86|12345.86|12343.87|12343.87|12345.86|12345.86|12343.87|12343.87|0
1621246510000|2021-05-17 10:15:10|12343.71|12343.71|12344.09|12344.09|12344.09|12344.09|12343.71|12343.71|0
1621246520000|2021-05-17 10:15:20|12343.76|12343.76|12342.49|12342.49|12343.76|12343.76|12342.32|12342.32|0
1621246530000|2021-05-17 10:15:30|12342.02|12342.02|12338.6|12338.6|12342.02|12342.02|12338.6|12338.6|0
1621246540000|2021-05-17 10:15:40|12338.16|12338.16|12337.46|12337.46|12338.16|12338.16|12337.46|12337.46|0
1621246550000|2021-05-17 10:15:50|12337.29|12337.29|12337.29|12337.29|12337.29|12337.29|12337.29|12337.29|0
1621246560000|2021-05-17 10:16:00|12335.58|12335.58|12334.08|12334.08|12335.58|12335.58|12334.08|12334.08|0
1621246570000|2021-05-17 10:16:10|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|0
1621246580000|2021-05-17 10:16:20|12333.45|12333.45|12333.15|12333.15|12333.45|12333.45|12333.15|12333.15|0
1621246590000|2021-05-17 10:16:30|12332.91|12332.91|12333.39|12333.39|12333.39|12333.39|12332.91|12332.91|0
1621246600000|2021-05-17 10:16:40|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|0
1621246630000|2021-05-17 10:17:10|12333.34|12333.34|12330.5|12330.5|12333.34|12333.34|12330.5|12330.5|0
1621246670000|2021-05-17 10:17:50|12330.3|12330.3|12330.3|12330.3|12330.3|12330.3|12330.3|12330.3|0
1621246680000|2021-05-17 10:18:00|12330.94|12330.94|12331.26|12331.26|12331.26|12331.26|12330.94|12330.94|0
1621246690000|2021-05-17 10:18:10|12331.14|12331.14|12331.52|12331.52|12331.52|12331.52|12331.14|12331.14|0
1621246700000|2021-05-17 10:18:20|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|0
1621246720000|2021-05-17 10:18:40|12331.56|12331.56|12331.56|12331.56|12331.56|12331.56|12331.56|12331.56|0
1621246740000|2021-05-17 10:19:00|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|0
1621246750000|2021-05-17 10:19:10|12332.62|12332.62|12332.62|12332.62|12332.62|12332.62|12332.62|12332.62|0
1621246760000|2021-05-17 10:19:20|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|0
1621246770000|2021-05-17 10:19:30|12331.25|12331.25|12331.95|12331.95|12331.95|12331.95|12331.25|12331.25|0
1621246790000|2021-05-17 10:19:50|12332.33|12332.33|12332.33|12332.33|12332.33|12332.33|12332.33|12332.33|0
1621246800000|2021-05-17 10:20:00|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|0
1621246810000|2021-05-17 10:20:10|12333.32|12333.32|12333.78|12333.78|12333.78|12333.78|12333.32|12333.32|0
1621246820000|2021-05-17 10:20:20|12333.69|12333.69|12333.6|12333.6|12333.78|12333.78|12333.6|12333.6|0
1621246830000|2021-05-17 10:20:30|12332.79|12332.79|12329.11|12329.11|12332.79|12332.79|12329.11|12329.11|0
1621246840000|2021-05-17 10:20:40|12329.91|12329.91|12330.55|12330.55|12330.55|12330.55|12329.91|12329.91|0
1621246860000|2021-05-17 10:21:00|12330.89|12330.89|12330|12330|12330.89|12330.89|12330|12330|0
1621246870000|2021-05-17 10:21:10|12330.32|12330.32|12330.32|12330.32|12330.32|12330.32|12330.32|12330.32|0
1621246890000|2021-05-17 10:21:30|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|0
1621246900000|2021-05-17 10:21:40|12331.25|12331.25|12329.19|12329.19|12331.25|12331.25|12329.19|12329.19|0
1621246910000|2021-05-17 10:21:50|12328.87|12328.87|12328.87|12328.87|12328.87|12328.87|12328.87|12328.87|0
1621246920000|2021-05-17 10:22:00|12328.67|12328.67|12328.67|12328.67|12328.67|12328.67|12328.67|12328.67|0
1621246930000|2021-05-17 10:22:10|12328.35|12328.35|12328.82|12328.82|12328.82|12328.82|12328.35|12328.35|0
1621246950000|2021-05-17 10:22:30|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|0
1621246960000|2021-05-17 10:22:40|12329.41|12329.41|12329.09|12329.09|12329.41|12329.41|12329.09|12329.09|0
1621246980000|2021-05-17 10:23:00|12329.28|12329.28|12329.28|12329.28|12329.28|12329.28|12329.28|12329.28|0
1621247000000|2021-05-17 10:23:20|12328.96|12328.96|12328.96|12328.96|12328.96|12328.96|12328.96|12328.96|0
1621247010000|2021-05-17 10:23:30|12328.77|12328.77|12328.77|12328.77|12328.77|12328.77|12328.77|12328.77|0
1621247040000|2021-05-17 10:24:00|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|0
1621247050000|2021-05-17 10:24:10|12328.8|12328.8|12328.8|12328.8|12328.8|12328.8|12328.8|12328.8|0
1621247100000|2021-05-17 10:25:00|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|0
1621247110000|2021-05-17 10:25:10|12328|12328|12327.9|12327.9|12328|12328|12327.9|12327.9|0
1621247120000|2021-05-17 10:25:20|12327.15|12327.15|12326.15|12326.15|12327.15|12327.15|12326.15|12326.15|0
1621247130000|2021-05-17 10:25:30|12325.27|12325.27|12325.27|12325.27|12325.27|12325.27|12324.83|12324.83|0
1621247140000|2021-05-17 10:25:40|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|0
1621247160000|2021-05-17 10:26:00|12325.94|12325.94|12327.52|12327.52|12327.52|12327.52|12325.94|12325.94|0
1621247170000|2021-05-17 10:26:10|12326.7|12326.7|12327.08|12327.08|12327.08|12327.08|12326.7|12326.7|0
1621247180000|2021-05-17 10:26:20|12328.69|12328.69|12328.69|12328.69|12328.69|12328.69|12328.69|12328.69|0
1621247200000|2021-05-17 10:26:40|12329|12329|12328.69|12328.69|12329|12329|12328.69|12328.69|0
1621247210000|2021-05-17 10:26:50|12328.37|12328.37|12328.05|12328.05|12328.37|12328.37|12328.05|12328.05|0
1621247220000|2021-05-17 10:27:00|12328.99|12328.99|12328.99|12328.99|12328.99|12328.99|12328.99|12328.99|0
1621247230000|2021-05-17 10:27:10|12328.18|12328.18|12327.23|12327.23|12328.18|12328.18|12326.37|12326.37|0
1621247240000|2021-05-17 10:27:20|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|0
1621247270000|2021-05-17 10:27:50|12327.22|12327.22|12327.22|12327.22|12327.22|12327.22|12327.22|12327.22|0
1621247290000|2021-05-17 10:28:10|12327|12327|12327|12327|12327|12327|12327|12327|0
1621247300000|2021-05-17 10:28:20|12327.23|12327.23|12327.23|12327.23|12327.23|12327.23|12327.23|12327.23|0
1621247330000|2021-05-17 10:28:50|12326.79|12326.79|12323.23|12323.23|12326.79|12326.79|12323.23|12323.23|0
1621247340000|2021-05-17 10:29:00|12323.61|12323.61|12323.61|12323.61|12323.61|12323.61|12323.61|12323.61|0
1621247350000|2021-05-17 10:29:10|12323.25|12323.25|12322.88|12322.88|12323.25|12323.25|12322.88|12322.88|0
1621247360000|2021-05-17 10:29:20|12322.51|12322.51|12322.32|12322.32|12322.51|12322.51|12322.32|12322.32|0
1621247370000|2021-05-17 10:29:30|12321.96|12321.96|12321.96|12321.96|12321.96|12321.96|12321.96|12321.96|0
1621247380000|2021-05-17 10:29:40|12322.14|12322.14|12322.51|12322.51|12322.51|12322.51|12322.14|12322.14|0
1621247390000|2021-05-17 10:29:50|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|0
1621247400000|2021-05-17 10:30:00|12322.98|12322.98|12323.13|12323.13|12323.13|12323.13|12322.98|12322.98|0
1621247410000|2021-05-17 10:30:10|12323.29|12323.29|12323.32|12323.32|12323.44|12323.44|12323.29|12323.29|0
1621247420000|2021-05-17 10:30:20|12323.79|12323.79|12323.79|12323.79|12323.79|12323.79|12323.79|12323.79|0
1621247430000|2021-05-17 10:30:30|12322.9|12322.9|12321.49|12321.49|12322.9|12322.9|12321.49|12321.49|0
1621247440000|2021-05-17 10:30:40|12321.18|12321.18|12321.18|12321.18|12321.18|12321.18|12321.18|12321.18|0
1621247450000|2021-05-17 10:30:50|12320.75|12320.75|12320.31|12320.31|12320.75|12320.75|12320.31|12320.31|0
1621247460000|2021-05-17 10:31:00|12320.14|12320.14|12320.06|12320.06|12320.22|12320.22|12320.06|12320.06|0
1621247470000|2021-05-17 10:31:10|12320.22|12320.22|12320.21|12320.21|12320.69|12320.69|12320.21|12320.21|0
1621247490000|2021-05-17 10:31:30|12320.53|12320.53|12324.67|12324.67|12324.67|12324.67|12320.53|12320.53|0
1621247520000|2021-05-17 10:32:00|12323.06|12323.06|12323.06|12323.06|12323.06|12323.06|12323.06|12323.06|0
1621247530000|2021-05-17 10:32:10|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|0
1621247540000|2021-05-17 10:32:20|12323.06|12323.06|12323.05|12323.05|12323.85|12323.85|12323.05|12323.05|0
1621247550000|2021-05-17 10:32:30|12323.69|12323.69|12323.69|12323.69|12323.69|12323.69|12323.69|12323.69|0
1621247580000|2021-05-17 10:33:00|12323.37|12323.37|12322.73|12322.73|12323.37|12323.37|12322.73|12322.73|0
1621247610000|2021-05-17 10:33:30|12322.41|12322.41|12322.09|12322.09|12322.41|12322.41|12322.09|12322.09|0
1621247630000|2021-05-17 10:33:50|12322.53|12322.53|12322.85|12322.85|12322.85|12322.85|12322.53|12322.53|0
1621247650000|2021-05-17 10:34:10|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|0
1621247660000|2021-05-17 10:34:20|12323.04|12323.04|12324.34|12324.34|12324.48|12324.48|12323.04|12323.04|0
1621247680000|2021-05-17 10:34:40|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|0
1621247700000|2021-05-17 10:35:00|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|0
1621247710000|2021-05-17 10:35:10|12323.36|12323.36|12323.68|12323.68|12323.68|12323.68|12323.36|12323.36|0
1621247720000|2021-05-17 10:35:20|12324|12324|12324|12324|12324|12324|12324|12324|0
1621247730000|2021-05-17 10:35:30|12324.8|12324.8|12324.8|12324.8|12324.8|12324.8|12324.8|12324.8|0
1621247740000|2021-05-17 10:35:40|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|0
1621247750000|2021-05-17 10:35:50|12325.19|12325.19|12324.2|12324.2|12325.19|12325.19|12324|12324|0
1621247760000|2021-05-17 10:36:00|12322.79|12322.79|12320.38|12320.38|12322.79|12322.79|12320.38|12320.38|0
1621247770000|2021-05-17 10:36:10|12320.55|12320.55|12320.36|12320.36|12320.55|12320.55|12320.36|12320.36|0
1621247780000|2021-05-17 10:36:20|12319.92|12319.92|12318.88|12318.88|12319.92|12319.92|12318.88|12318.88|0
1621247790000|2021-05-17 10:36:30|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|0
1621247800000|2021-05-17 10:36:40|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|0
1621247810000|2021-05-17 10:36:50|12318.4|12318.4|12318.39|12318.39|12318.84|12318.84|12318.2|12318.2|0
1621247820000|2021-05-17 10:37:00|12318.07|12318.07|12317.75|12317.75|12318.07|12318.07|12317.75|12317.75|0
1621247860000|2021-05-17 10:37:40|12317.91|12317.91|12315.48|12315.48|12317.91|12317.91|12315.48|12315.48|0
1621247870000|2021-05-17 10:37:50|12315.01|12315.01|12315.01|12315.01|12315.01|12315.01|12315.01|12315.01|0
1621247880000|2021-05-17 10:38:00|12314.84|12314.84|12316.29|12316.29|12316.29|12316.29|12314.68|12314.68|0
1621247890000|2021-05-17 10:38:10|12315.95|12315.95|12316.12|12316.12|12316.12|12316.12|12315.95|12315.95|0
1621247900000|2021-05-17 10:38:20|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|0
1621247910000|2021-05-17 10:38:30|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|0
1621247920000|2021-05-17 10:38:40|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|0
1621247940000|2021-05-17 10:39:00|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|0
1621247950000|2021-05-17 10:39:10|12316.99|12316.99|12317.74|12317.74|12317.74|12317.74|12316.99|12316.99|0
1621247960000|2021-05-17 10:39:20|12317.43|12317.43|12317.92|12317.92|12317.92|12317.92|12317.28|12317.28|0
1621247970000|2021-05-17 10:39:30|12317.73|12317.73|12317.69|12317.69|12317.85|12317.85|12317.25|12317.25|0
1621247980000|2021-05-17 10:39:40|12317.47|12317.47|12318.2|12318.2|12318.2|12318.2|12317.47|12317.47|0
1621247990000|2021-05-17 10:39:50|12318.54|12318.54|12318.31|12318.31|12318.54|12318.54|12318.2|12318.2|0
1621248000000|2021-05-17 10:40:00|12318.16|12318.16|12319.54|12319.54|12319.54|12319.54|12318.16|12318.16|0
1621248020000|2021-05-17 10:40:20|12319.87|12319.87|12319.87|12319.87|12319.87|12319.87|12319.87|12319.87|0
1621248040000|2021-05-17 10:40:40|12319.72|12319.72|12319.72|12319.72|12319.72|12319.72|12319.72|12319.72|0
1621248060000|2021-05-17 10:41:00|12320.17|12320.17|12320.49|12320.49|12320.49|12320.49|12320.17|12320.17|0
1621248070000|2021-05-17 10:41:10|12321.44|12321.44|12322.08|12322.08|12322.08|12322.08|12321.44|12321.44|0
1621248080000|2021-05-17 10:41:20|12322.23|12322.23|12322.2|12322.2|12322.23|12322.23|12322.03|12322.03|0
1621248100000|2021-05-17 10:41:40|12322.05|12322.05|12324.99|12324.99|12324.99|12324.99|12322.05|12322.05|0
1621248110000|2021-05-17 10:41:50|12325.14|12325.14|12323.53|12323.53|12325.14|12325.14|12323.53|12323.53|0
1621248130000|2021-05-17 10:42:10|12323.72|12323.72|12323.72|12323.72|12323.72|12323.72|12323.72|12323.72|0
1621248180000|2021-05-17 10:43:00|12324.08|12324.08|12324.55|12324.55|12324.55|12324.55|12324.08|12324.08|0
1621248190000|2021-05-17 10:43:10|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|0
1621248220000|2021-05-17 10:43:40|12324.4|12324.4|12324.84|12324.84|12324.84|12324.84|12324.4|12324.4|0
1621248230000|2021-05-17 10:43:50|12324.69|12324.69|12324.87|12324.87|12324.87|12324.87|12324.55|12324.55|0
1621248240000|2021-05-17 10:44:00|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|12325.5|0
1621248260000|2021-05-17 10:44:20|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|0
1621248270000|2021-05-17 10:44:30|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|0
1621248280000|2021-05-17 10:44:40|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|0
1621248290000|2021-05-17 10:44:50|12326.3|12326.3|12328.32|12328.32|12328.32|12328.32|12326.3|12326.3|0
1621248300000|2021-05-17 10:45:00|12328.7|12328.7|12328.66|12328.66|12328.7|12328.7|12328.51|12328.51|0
1621248310000|2021-05-17 10:45:10|12328.86|12328.86|12328.65|12328.65|12329.31|12329.31|12328.42|12328.42|0
1621248320000|2021-05-17 10:45:20|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|0
1621248330000|2021-05-17 10:45:30|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|0
1621248340000|2021-05-17 10:45:40|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|0
1621248350000|2021-05-17 10:45:50|12328.24|12328.24|12328.26|12328.26|12328.36|12328.36|12328.24|12328.24|0
1621248380000|2021-05-17 10:46:20|12327.39|12327.39|12326.83|12326.83|12327.39|12327.39|12326.83|12326.83|0
1621248400000|2021-05-17 10:46:40|12326.03|12326.03|12325.22|12325.22|12326.03|12326.03|12325.22|12325.22|0
1621248410000|2021-05-17 10:46:50|12324.42|12324.42|12323.74|12323.74|12324.42|12324.42|12323.74|12323.74|0
1621248420000|2021-05-17 10:47:00|12324.38|12324.38|12323.32|12323.32|12324.38|12324.38|12323.32|12323.32|0
1621248430000|2021-05-17 10:47:10|12323.63|12323.63|12323.32|12323.32|12323.63|12323.63|12323.32|12323.32|0
1621248440000|2021-05-17 10:47:20|12322.96|12322.96|12322.18|12322.18|12322.96|12322.96|12322.18|12322.18|0
1621248450000|2021-05-17 10:47:30|12322.54|12322.54|12322.1|12322.1|12322.99|12322.99|12322.1|12322.1|0
1621248460000|2021-05-17 10:47:40|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|0
1621248470000|2021-05-17 10:47:50|12320.83|12320.83|12321.64|12321.64|12321.64|12321.64|12320.83|12320.83|0
1621248500000|2021-05-17 10:48:20|12322.08|12322.08|12322.08|12322.08|12322.08|12322.08|12322.08|12322.08|0
1621248510000|2021-05-17 10:48:30|12322.89|12322.89|12321.99|12321.99|12322.89|12322.89|12321.99|12321.99|0
1621248520000|2021-05-17 10:48:40|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|0
1621248530000|2021-05-17 10:48:50|12322.37|12322.37|12322.04|12322.04|12322.37|12322.37|12321.71|12321.71|0
1621248540000|2021-05-17 10:49:00|12321.89|12321.89|12321.05|12321.05|12321.89|12321.89|12321.05|12321.05|0
1621248550000|2021-05-17 10:49:10|12320.61|12320.61|12320.24|12320.24|12320.61|12320.61|12320.24|12320.24|0
1621248610000|2021-05-17 10:50:10|12320.01|12320.01|12318.99|12318.99|12320.01|12320.01|12318.76|12318.76|0
1621248630000|2021-05-17 10:50:30|12318.9|12318.9|12318.9|12318.9|12318.9|12318.9|12318.9|12318.9|0
1621248640000|2021-05-17 10:50:40|12318.73|12318.73|12318.73|12318.73|12318.73|12318.73|12318.73|12318.73|0
1621248670000|2021-05-17 10:51:10|12317.93|12317.93|12317.46|12317.46|12317.93|12317.93|12317.46|12317.46|0
1621248680000|2021-05-17 10:51:20|12317.54|12317.54|12319.02|12319.02|12319.02|12319.02|12317.54|12317.54|0
1621248690000|2021-05-17 10:51:30|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|0
1621248710000|2021-05-17 10:51:50|12317.33|12317.33|12317.33|12317.33|12317.33|12317.33|12317.33|12317.33|0
1621248720000|2021-05-17 10:52:00|12317.09|12317.09|12317.09|12317.09|12317.09|12317.09|12317.09|12317.09|0
1621248730000|2021-05-17 10:52:10|12316.64|12316.64|12316.15|12316.15|12316.94|12316.94|12316.15|12316.15|0
1621248740000|2021-05-17 10:52:20|12316.3|12316.3|12316.3|12316.3|12316.3|12316.3|12316.3|12316.3|0
1621248750000|2021-05-17 10:52:30|12315.5|12315.5|12315.05|12315.05|12315.5|12315.5|12315.05|12315.05|0
1621248780000|2021-05-17 10:53:00|12314.74|12314.74|12313.6|12313.6|12314.74|12314.74|12313.6|12313.6|0
1621248790000|2021-05-17 10:53:10|12313.35|12313.35|12313.43|12313.43|12313.43|12313.43|12313.35|12313.35|0
1621248800000|2021-05-17 10:53:20|12313.74|12313.74|12313.02|12313.02|12313.74|12313.74|12312.82|12312.82|0
1621248810000|2021-05-17 10:53:30|12313.34|12313.34|12313.34|12313.34|12313.34|12313.34|12313.34|12313.34|0
1621248840000|2021-05-17 10:54:00|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|0
1621248890000|2021-05-17 10:54:50|12314.13|12314.13|12314.93|12314.93|12314.93|12314.93|12314.13|12314.13|0
1621248910000|2021-05-17 10:55:10|12315.22|12315.22|12315.86|12315.86|12315.86|12315.86|12315.22|12315.22|0
1621248920000|2021-05-17 10:55:20|12315.67|12315.67|12315.03|12315.03|12315.67|12315.67|12315.03|12315.03|0
1621248930000|2021-05-17 10:55:30|12315.23|12315.23|12315.23|12315.23|12315.23|12315.23|12315.23|12315.23|0
1621248950000|2021-05-17 10:55:50|12314.89|12314.89|12314.99|12314.99|12314.99|12314.99|12314.55|12314.55|0
1621248960000|2021-05-17 10:56:00|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|0
1621248990000|2021-05-17 10:56:30|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|0
1621249000000|2021-05-17 10:56:40|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|0
1621249010000|2021-05-17 10:56:50|12314.14|12314.14|12314.94|12314.94|12314.94|12314.94|12314.14|12314.14|0
1621249040000|2021-05-17 10:57:20|12314.77|12314.77|12314.94|12314.94|12314.94|12314.94|12314.77|12314.77|0
1621249060000|2021-05-17 10:57:40|12315.05|12315.05|12315.37|12315.37|12315.37|12315.37|12315.05|12315.05|0
1621249080000|2021-05-17 10:58:00|12315.84|12315.84|12315.84|12315.84|12315.84|12315.84|12315.84|12315.84|0
1621249130000|2021-05-17 10:58:50|12316.8|12316.8|12317.83|12317.83|12317.83|12317.83|12316.8|12316.8|0
1621249140000|2021-05-17 10:59:00|12318.47|12318.47|12318.15|12318.15|12318.47|12318.47|12318.15|12318.15|0
1621249150000|2021-05-17 10:59:10|12318.34|12318.34|12319.55|12319.55|12319.55|12319.55|12318.34|12318.34|0
1621249170000|2021-05-17 10:59:30|12319.86|12319.86|12319.86|12319.86|12319.86|12319.86|12319.86|12319.86|0
1621249180000|2021-05-17 10:59:40|12319.77|12319.77|12319.77|12319.77|12319.91|12319.91|12319.77|12319.77|0
1621249190000|2021-05-17 10:59:50|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1621249230000|2021-05-17 11:00:30|12319.72|12319.72|12319.72|12319.72|12319.72|12319.72|12319.72|12319.72|0
1621249240000|2021-05-17 11:00:40|12319.6|12319.6|12319.36|12319.36|12319.6|12319.6|12319.36|12319.36|0
1621249250000|2021-05-17 11:00:50|12318.64|12318.64|12317.03|12317.03|12318.64|12318.64|12317.03|12317.03|0
1621249260000|2021-05-17 11:01:00|12316.23|12316.23|12315.66|12315.66|12316.38|12316.38|12315.66|12315.66|0
1621249320000|2021-05-17 11:02:00|12315.44|12315.44|12315.44|12315.44|12315.53|12315.53|12315.27|12315.27|0
1621249330000|2021-05-17 11:02:10|12314.76|12314.76|12315.07|12315.07|12315.07|12315.07|12314.76|12314.76|0
1621249340000|2021-05-17 11:02:20|12314.64|12314.64|12314.47|12314.47|12314.64|12314.64|12314.27|12314.27|0
1621249350000|2021-05-17 11:02:30|12314.02|12314.02|12313.27|12313.27|12314.02|12314.02|12313.27|12313.27|0
1621249360000|2021-05-17 11:02:40|12313.42|12313.42|12312.48|12312.48|12313.42|12313.42|12312.48|12312.48|0
1621249370000|2021-05-17 11:02:50|12312.8|12312.8|12312.6|12312.6|12312.8|12312.8|12312.6|12312.6|0
1621249380000|2021-05-17 11:03:00|12312.47|12312.47|12313.14|12313.14|12313.27|12313.27|12312.47|12312.47|0
1621249400000|2021-05-17 11:03:20|12312.95|12312.95|12312.78|12312.78|12312.95|12312.95|12312.78|12312.78|0
1621249410000|2021-05-17 11:03:30|12312.97|12312.97|12312.64|12312.64|12313.58|12313.58|12312.64|12312.64|0
1621249430000|2021-05-17 11:03:50|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|0
1621249440000|2021-05-17 11:04:00|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.19|12312.19|0
1621249450000|2021-05-17 11:04:10|12312.89|12312.89|12312.08|12312.08|12312.89|12312.89|12312.08|12312.08|0
1621249460000|2021-05-17 11:04:20|12311.94|12311.94|12311.35|12311.35|12311.94|12311.94|12311.35|12311.35|0
1621249480000|2021-05-17 11:04:40|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|0
1621249500000|2021-05-17 11:05:00|12310.63|12310.63|12310.63|12310.63|12310.63|12310.63|12310.63|12310.63|0
1621249510000|2021-05-17 11:05:10|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|0
1621249520000|2021-05-17 11:05:20|12307.77|12307.77|12307.12|12307.12|12307.77|12307.77|12306.97|12306.97|0
1621249530000|2021-05-17 11:05:30|12306.8|12306.8|12307.13|12307.13|12307.38|12307.38|12306.8|12306.8|0
1621249570000|2021-05-17 11:06:10|12307.49|12307.49|12308.13|12308.13|12308.13|12308.13|12307.49|12307.49|0
1621249580000|2021-05-17 11:06:20|12308.28|12308.28|12308.62|12308.62|12308.62|12308.62|12308.28|12308.28|0
1621249600000|2021-05-17 11:06:40|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|0
1621249620000|2021-05-17 11:07:00|12308.34|12308.34|12307.85|12307.85|12308.34|12308.34|12307.85|12307.85|0
1621249650000|2021-05-17 11:07:30|12308.21|12308.21|12308.21|12308.21|12308.21|12308.21|12308.21|12308.21|0
1621249660000|2021-05-17 11:07:40|12308.66|12308.66|12310.63|12310.63|12310.63|12310.63|12308.66|12308.66|0
1621249670000|2021-05-17 11:07:50|12311.43|12311.43|12311.67|12311.67|12311.67|12311.67|12311.43|12311.43|0
1621249680000|2021-05-17 11:08:00|12312.12|12312.12|12311.77|12311.77|12312.21|12312.21|12311.77|12311.77|0
1621249690000|2021-05-17 11:08:10|12311.65|12311.65|12311.65|12311.65|12311.65|12311.65|12311.65|12311.65|0
1621249730000|2021-05-17 11:08:50|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|0
1621249740000|2021-05-17 11:09:00|12311.89|12311.89|12313.75|12313.75|12313.75|12313.75|12311.89|12311.89|0
1621249750000|2021-05-17 11:09:10|12314.07|12314.07|12314.22|12314.22|12314.22|12314.22|12314.07|12314.07|0
1621249760000|2021-05-17 11:09:20|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|0
1621249770000|2021-05-17 11:09:30|12315.13|12315.13|12315.13|12315.13|12315.13|12315.13|12315.13|12315.13|0
1621249790000|2021-05-17 11:09:50|12315.22|12315.22|12315.22|12315.22|12315.22|12315.22|12315.22|12315.22|0
1621249800000|2021-05-17 11:10:00|12316.02|12316.02|12319.14|12319.14|12319.14|12319.14|12316.02|12316.02|0
1621249830000|2021-05-17 11:10:30|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|0
1621249840000|2021-05-17 11:10:40|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|0
1621249880000|2021-05-17 11:11:20|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|0
1621249890000|2021-05-17 11:11:30|12317.94|12317.94|12318.01|12318.01|12318.09|12318.09|12317.94|12317.94|0
1621249900000|2021-05-17 11:11:40|12318.31|12318.31|12318.55|12318.55|12318.55|12318.55|12318.08|12318.08|0
1621249920000|2021-05-17 11:12:00|12318.93|12318.93|12317.32|12317.32|12318.93|12318.93|12317.32|12317.32|0
1621249930000|2021-05-17 11:12:10|12318.66|12318.66|12318.84|12318.84|12318.84|12318.84|12318.66|12318.66|0
1621249940000|2021-05-17 11:12:20|12319.65|12319.65|12319.94|12319.94|12319.94|12319.94|12319.65|12319.65|0
1621249960000|2021-05-17 11:12:40|12320.32|12320.32|12320.66|12320.66|12320.66|12320.66|12320.32|12320.32|0
1621249970000|2021-05-17 11:12:50|12320.96|12320.96|12320.96|12320.96|12320.96|12320.96|12320.96|12320.96|0
1621249980000|2021-05-17 11:13:00|12320.72|12320.72|12319.11|12319.11|12320.72|12320.72|12319.11|12319.11|0
1621250000000|2021-05-17 11:13:20|12318.96|12318.96|12319.16|12319.16|12319.16|12319.16|12318.96|12318.96|0
1621250040000|2021-05-17 11:14:00|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|0
1621250060000|2021-05-17 11:14:20|12319.19|12319.19|12319.04|12319.04|12319.19|12319.19|12319.04|12319.04|0
1621250070000|2021-05-17 11:14:30|12319.36|12319.36|12319.36|12319.36|12319.36|12319.36|12319.36|12319.36|0
1621250080000|2021-05-17 11:14:40|12319|12319|12319|12319|12319|12319|12319|12319|0
1621250090000|2021-05-17 11:14:50|12318.47|12318.47|12318.47|12318.47|12318.47|12318.47|12318.47|12318.47|0
1621250110000|2021-05-17 11:15:10|12318.91|12318.91|12318.56|12318.56|12318.91|12318.91|12318.56|12318.56|0
1621250120000|2021-05-17 11:15:20|12318.41|12318.41|12318.41|12318.41|12318.41|12318.41|12318.41|12318.41|0
1621250130000|2021-05-17 11:15:30|12318.18|12318.18|12318.18|12318.18|12318.18|12318.18|12318.18|12318.18|0
1621250140000|2021-05-17 11:15:40|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|0
1621250180000|2021-05-17 11:16:20|12319.32|12319.32|12319.47|12319.47|12319.47|12319.47|12319.32|12319.32|0
1621250190000|2021-05-17 11:16:30|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|0
1621250200000|2021-05-17 11:16:40|12319.97|12319.97|12320.23|12320.23|12320.23|12320.23|12319.97|12319.97|0
1621250220000|2021-05-17 11:17:00|12319.9|12319.9|12319.71|12319.71|12320.05|12320.05|12319.71|12319.71|0
1621250230000|2021-05-17 11:17:10|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|0
1621250250000|2021-05-17 11:17:30|12320.99|12320.99|12321.31|12321.31|12321.31|12321.31|12320.99|12320.99|0
1621250260000|2021-05-17 11:17:40|12321.67|12321.67|12321.99|12321.99|12321.99|12321.99|12321.67|12321.67|0
1621250270000|2021-05-17 11:17:50|12323.08|12323.08|12322.76|12322.76|12323.08|12323.08|12322.76|12322.76|0
1621250280000|2021-05-17 11:18:00|12323.2|12323.2|12323.63|12323.63|12323.63|12323.63|12323.2|12323.2|0
1621250300000|2021-05-17 11:18:20|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|0
1621250310000|2021-05-17 11:18:30|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|0
1621250320000|2021-05-17 11:18:40|12323.92|12323.92|12325.84|12325.84|12325.84|12325.84|12323.92|12323.92|0
1621250330000|2021-05-17 11:18:50|12326.28|12326.28|12326.28|12326.28|12326.28|12326.28|12326.28|12326.28|0
1621250340000|2021-05-17 11:19:00|12326.16|12326.16|12325.34|12325.34|12326.16|12326.16|12325.34|12325.34|0
1621250370000|2021-05-17 11:19:30|12325.46|12325.46|12325.1|12325.1|12325.46|12325.46|12325.1|12325.1|0
1621250380000|2021-05-17 11:19:40|12324.29|12324.29|12323.49|12323.49|12324.29|12324.29|12323.49|12323.49|0
1621250390000|2021-05-17 11:19:50|12323.82|12323.82|12324.01|12324.01|12324.01|12324.01|12323.82|12323.82|0
1621250400000|2021-05-17 11:20:00|12323.69|12323.69|12323.01|12323.01|12323.69|12323.69|12323.01|12323.01|0
1621250420000|2021-05-17 11:20:20|12323.45|12323.45|12323.67|12323.67|12323.67|12323.67|12323.23|12323.23|0
1621250430000|2021-05-17 11:20:30|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|0
1621250450000|2021-05-17 11:20:50|12323.8|12323.8|12323.48|12323.48|12323.8|12323.8|12323.48|12323.48|0
1621250460000|2021-05-17 11:21:00|12323.37|12323.37|12323.37|12323.37|12323.37|12323.37|12323.37|12323.37|0
1621250490000|2021-05-17 11:21:30|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|0
1621250500000|2021-05-17 11:21:40|12323.55|12323.55|12325.18|12325.18|12325.18|12325.18|12323.55|12323.55|0
1621250510000|2021-05-17 11:21:50|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|0
1621250530000|2021-05-17 11:22:10|12324.38|12324.38|12324.02|12324.02|12324.38|12324.38|12324.02|12324.02|0
1621250540000|2021-05-17 11:22:20|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|0
1621250550000|2021-05-17 11:22:30|12323.38|12323.38|12322.94|12322.94|12323.38|12323.38|12322.94|12322.94|0
1621250560000|2021-05-17 11:22:40|12322.49|12322.49|12322.03|12322.03|12322.49|12322.49|12322.03|12322.03|0
1621250570000|2021-05-17 11:22:50|12321.73|12321.73|12321.2|12321.2|12321.73|12321.73|12321.12|12321.12|0
1621250580000|2021-05-17 11:23:00|12320.88|12320.88|12320.64|12320.64|12320.88|12320.88|12320.64|12320.64|0
1621250610000|2021-05-17 11:23:30|12321.11|12321.11|12320.64|12320.64|12321.11|12321.11|12320.64|12320.64|0
1621250620000|2021-05-17 11:23:40|12320.2|12320.2|12318.69|12318.69|12320.37|12320.37|12318.69|12318.69|0
1621250630000|2021-05-17 11:23:50|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|0
1621250640000|2021-05-17 11:24:00|12317.79|12317.79|12317.79|12317.79|12317.79|12317.79|12317.79|12317.79|0
1621250670000|2021-05-17 11:24:30|12317.47|12317.47|12317.47|12317.47|12317.47|12317.47|12317.47|12317.47|0
1621250700000|2021-05-17 11:25:00|12317.03|12317.03|12316.6|12316.6|12317.03|12317.03|12316.6|12316.6|0
1621250710000|2021-05-17 11:25:10|12316.23|12316.23|12315.16|12315.16|12316.23|12316.23|12315.16|12315.16|0
1621250720000|2021-05-17 11:25:20|12315.02|12315.02|12312.35|12312.35|12315.02|12315.02|12311.99|12311.99|0
1621250730000|2021-05-17 11:25:30|12312.79|12312.79|12312.3|12312.3|12312.79|12312.79|12312.3|12312.3|0
1621250740000|2021-05-17 11:25:40|12311.86|12311.86|12311.63|12311.63|12311.86|12311.86|12311.19|12311.19|0
1621250750000|2021-05-17 11:25:50|12311.27|12311.27|12311.27|12311.27|12311.27|12311.27|12311.27|12311.27|0
1621250760000|2021-05-17 11:26:00|12310.33|12310.33|12310.33|12310.33|12310.33|12310.33|12310.33|12310.33|0
1621250770000|2021-05-17 11:26:10|12309.53|12309.53|12309.53|12309.53|12309.53|12309.53|12309.53|12309.53|0
1621250830000|2021-05-17 11:27:10|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|0
1621250840000|2021-05-17 11:27:20|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|0
1621250850000|2021-05-17 11:27:30|12308.76|12308.76|12308.76|12308.76|12308.76|12308.76|12308.76|12308.76|0
1621250860000|2021-05-17 11:27:40|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|0
1621250890000|2021-05-17 11:28:10|12310.01|12310.01|12309.71|12309.71|12310.01|12310.01|12309.71|12309.71|0
1621250900000|2021-05-17 11:28:20|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|0
1621250910000|2021-05-17 11:28:30|12308.59|12308.59|12308.59|12308.59|12308.59|12308.59|12308.59|12308.59|0
1621250920000|2021-05-17 11:28:40|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|0
1621250930000|2021-05-17 11:28:50|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|0
1621250940000|2021-05-17 11:29:00|12309|12309|12309|12309|12309|12309|12309|12309|0
1621250950000|2021-05-17 11:29:10|12309.88|12309.88|12310.03|12310.03|12310.03|12310.03|12309.88|12309.88|0
1621250970000|2021-05-17 11:29:30|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|0
1621250980000|2021-05-17 11:29:40|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|0
1621250990000|2021-05-17 11:29:50|12309.1|12309.1|12309.1|12309.1|12309.1|12309.1|12309.1|12309.1|0
1621251010000|2021-05-17 11:30:10|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|12308.66|12308.66|0
1621251020000|2021-05-17 11:30:20|12309.1|12309.1|12308.91|12308.91|12309.1|12309.1|12308.91|12308.91|0
1621251030000|2021-05-17 11:30:30|12309.11|12309.11|12309.4|12309.4|12309.4|12309.4|12309.11|12309.11|0
1621251050000|2021-05-17 11:30:50|12309.23|12309.23|12309.65|12309.65|12309.65|12309.65|12309.23|12309.23|0
1621251060000|2021-05-17 11:31:00|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|0
1621251070000|2021-05-17 11:31:10|12309.63|12309.63|12309.78|12309.78|12309.78|12309.78|12309.63|12309.63|0
1621251080000|2021-05-17 11:31:20|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|0
1621251100000|2021-05-17 11:31:40|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|0
1621251120000|2021-05-17 11:32:00|12310.04|12310.04|12310.04|12310.04|12310.04|12310.04|12310.04|12310.04|0
1621251130000|2021-05-17 11:32:10|12310.84|12310.84|12311.49|12311.49|12311.65|12311.65|12310.84|12310.84|0
1621251160000|2021-05-17 11:32:40|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|0
1621251170000|2021-05-17 11:32:50|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|0
1621251180000|2021-05-17 11:33:00|12312.11|12312.11|12312.04|12312.04|12312.11|12312.11|12312.04|12312.04|0
1621251190000|2021-05-17 11:33:10|12312.49|12312.49|12313.45|12313.45|12313.76|12313.76|12312.49|12312.49|0
1621251210000|2021-05-17 11:33:30|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|0
1621251230000|2021-05-17 11:33:50|12313.43|12313.43|12313.43|12313.43|12313.43|12313.43|12313.43|12313.43|0
1621251240000|2021-05-17 11:34:00|12312.49|12312.49|12311.89|12311.89|12312.49|12312.49|12311.89|12311.89|0
1621251260000|2021-05-17 11:34:20|12311.09|12311.09|12311.09|12311.09|12311.09|12311.09|12311.09|12311.09|0
1621251270000|2021-05-17 11:34:30|12311.45|12311.45|12311.3|12311.3|12311.45|12311.45|12311.3|12311.3|0
1621251280000|2021-05-17 11:34:40|12310.94|12310.94|12311.74|12311.74|12311.74|12311.74|12310.94|12310.94|0
1621251300000|2021-05-17 11:35:00|12311.52|12311.52|12311.41|12311.41|12311.52|12311.52|12311.41|12311.41|0
1621251320000|2021-05-17 11:35:20|12311.71|12311.71|12311.85|12311.85|12311.85|12311.85|12311.56|12311.56|0
1621251330000|2021-05-17 11:35:30|12312.04|12312.04|12311.82|12311.82|12312.04|12312.04|12311.67|12311.67|0
1621251350000|2021-05-17 11:35:50|12312.2|12312.2|12312.66|12312.66|12312.66|12312.66|12312.2|12312.2|0
1621251360000|2021-05-17 11:36:00|12312.89|12312.89|12312.89|12312.89|12312.89|12312.89|12312.89|12312.89|0
1621251370000|2021-05-17 11:36:10|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|0
1621251380000|2021-05-17 11:36:20|12314.02|12314.02|12314.02|12314.02|12314.02|12314.02|12314.02|12314.02|0
1621251420000|2021-05-17 11:37:00|12314.96|12314.96|12315.8|12315.8|12315.8|12315.8|12314.86|12314.86|0
1621251430000|2021-05-17 11:37:10|12316|12316|12316|12316|12316|12316|12316|12316|0
1621251440000|2021-05-17 11:37:20|12316.31|12316.31|12316.31|12316.31|12316.77|12316.77|12316.31|12316.31|0
1621251450000|2021-05-17 11:37:30|12316.48|12316.48|12318.47|12318.47|12318.47|12318.47|12316.48|12316.48|0
1621251460000|2021-05-17 11:37:40|12318.62|12318.62|12320.22|12320.22|12320.22|12320.22|12318.62|12318.62|0
1621251480000|2021-05-17 11:38:00|12320.37|12320.37|12321.8|12321.8|12321.8|12321.8|12320.37|12320.37|0
1621251500000|2021-05-17 11:38:20|12322.12|12322.12|12321.32|12321.32|12322.12|12322.12|12321.32|12321.32|0
1621251520000|2021-05-17 11:38:40|12321.15|12321.15|12320.61|12320.61|12321.15|12321.15|12320.25|12320.25|0
1621251530000|2021-05-17 11:38:50|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|0
1621251570000|2021-05-17 11:39:30|12319.5|12319.5|12319.45|12319.45|12319.62|12319.62|12319.26|12319.26|0
1621251580000|2021-05-17 11:39:40|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|0
1621251590000|2021-05-17 11:39:50|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|0
1621251600000|2021-05-17 11:40:00|12318.81|12318.81|12317.75|12317.75|12318.81|12318.81|12317.75|12317.75|0
1621251610000|2021-05-17 11:40:10|12316.95|12316.95|12316.1|12316.1|12316.95|12316.95|12315.65|12315.65|0
1621251630000|2021-05-17 11:40:30|12315.73|12315.73|12315.73|12315.73|12315.73|12315.73|12315.73|12315.73|0
1621251640000|2021-05-17 11:40:40|12316.39|12316.39|12316.39|12316.39|12316.39|12316.39|12316.39|12316.39|0
1621251660000|2021-05-17 11:41:00|12316.61|12316.61|12316.61|12316.61|12316.61|12316.61|12316.61|12316.61|0
1621251670000|2021-05-17 11:41:10|12316.08|12316.08|12315.91|12315.91|12316.08|12316.08|12315.91|12315.91|0
1621251680000|2021-05-17 11:41:20|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|0
1621251690000|2021-05-17 11:41:30|12315.34|12315.34|12315.34|12315.34|12315.34|12315.34|12315.34|12315.34|0
1621251700000|2021-05-17 11:41:40|12314.81|12314.81|12314.81|12314.81|12314.81|12314.81|12314.81|12314.81|0
1621251710000|2021-05-17 11:41:50|12315|12315|12315|12315|12315|12315|12315|12315|0
1621251720000|2021-05-17 11:42:00|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|0
1621251750000|2021-05-17 11:42:30|12315.01|12315.01|12315.01|12315.01|12315.01|12315.01|12315.01|12315.01|0
1621251780000|2021-05-17 11:43:00|12314.57|12314.57|12314.57|12314.57|12314.57|12314.57|12314.57|12314.57|0
1621251790000|2021-05-17 11:43:10|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|12314.94|0
1621251800000|2021-05-17 11:43:20|12314.8|12314.8|12314.46|12314.46|12314.94|12314.94|12314.46|12314.46|0
1621251810000|2021-05-17 11:43:30|12314.1|12314.1|12313.66|12313.66|12314.1|12314.1|12313.66|12313.66|0
1621251820000|2021-05-17 11:43:40|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|0
1621251830000|2021-05-17 11:43:50|12313.66|12313.66|12312.89|12312.89|12313.83|12313.83|12312.89|12312.89|0
1621251840000|2021-05-17 11:44:00|12312.56|12312.56|12312.7|12312.7|12312.89|12312.89|12312.56|12312.56|0
1621251850000|2021-05-17 11:44:10|12312.88|12312.88|12311.59|12311.59|12312.88|12312.88|12311.43|12311.43|0
1621251860000|2021-05-17 11:44:20|12310.79|12310.79|12310.79|12310.79|12310.79|12310.79|12310.79|12310.79|0
1621251870000|2021-05-17 11:44:30|12311.47|12311.47|12312.49|12312.49|12312.49|12312.49|12311.13|12311.13|0
1621251880000|2021-05-17 11:44:40|12312.15|12312.15|12311.94|12311.94|12312.62|12312.62|12311.6|12311.6|0
1621251890000|2021-05-17 11:44:50|12312.26|12312.26|12313.24|12313.24|12313.24|12313.24|12312.08|12312.08|0
1621251900000|2021-05-17 11:45:00|12312.34|12312.34|12312.19|12312.19|12313.07|12313.07|12312.19|12312.19|0
1621251910000|2021-05-17 11:45:10|12312.53|12312.53|12312.38|12312.38|12312.72|12312.72|12312.22|12312.22|0
1621251920000|2021-05-17 11:45:20|12312.22|12312.22|12312.05|12312.05|12312.22|12312.22|12312.05|12312.05|0
1621251930000|2021-05-17 11:45:30|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|0
1621251940000|2021-05-17 11:45:40|12311.03|12311.03|12311.03|12311.03|12311.03|12311.03|12311.03|12311.03|0
1621251950000|2021-05-17 11:45:50|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|0
1621251960000|2021-05-17 11:46:00|12310.47|12310.47|12310.36|12310.36|12310.47|12310.47|12310.36|12310.36|0
1621251980000|2021-05-17 11:46:20|12310.27|12310.27|12310.44|12310.44|12310.44|12310.44|12310.27|12310.27|0
1621251990000|2021-05-17 11:46:30|12310.61|12310.61|12310.61|12310.61|12310.61|12310.61|12310.61|12310.61|0
1621252000000|2021-05-17 11:46:40|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|0
1621252030000|2021-05-17 11:47:10|12311.08|12311.08|12311.08|12311.08|12311.08|12311.08|12311.08|12311.08|0
1621252060000|2021-05-17 11:47:40|12311.23|12311.23|12312.57|12312.57|12312.57|12312.57|12311.23|12311.23|0
1621252070000|2021-05-17 11:47:50|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|0
1621252080000|2021-05-17 11:48:00|12312.24|12312.24|12312.39|12312.39|12312.83|12312.83|12312.24|12312.24|0
1621252110000|2021-05-17 11:48:30|12312.03|12312.03|12310.86|12310.86|12312.03|12312.03|12310.86|12310.86|0
1621252130000|2021-05-17 11:48:50|12311.52|12311.52|12310.65|12310.65|12311.52|12311.52|12310.65|12310.65|0
1621252150000|2021-05-17 11:49:10|12311.18|12311.18|12311.08|12311.08|12311.42|12311.42|12311.08|12311.08|0
1621252160000|2021-05-17 11:49:20|12310.93|12310.93|12310.63|12310.63|12310.93|12310.93|12310.63|12310.63|0
1621252170000|2021-05-17 11:49:30|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|0
1621252180000|2021-05-17 11:49:40|12310.58|12310.58|12309.49|12309.49|12310.58|12310.58|12309.49|12309.49|0
1621252230000|2021-05-17 11:50:30|12309.67|12309.67|12310.14|12310.14|12310.14|12310.14|12309.67|12309.67|0
1621252250000|2021-05-17 11:50:50|12310.26|12310.26|12310.26|12310.26|12310.26|12310.26|12310.26|12310.26|0
1621252260000|2021-05-17 11:51:00|12309.58|12309.58|12309.58|12309.58|12309.73|12309.73|12309.58|12309.58|0
1621252280000|2021-05-17 11:51:20|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|0
1621252290000|2021-05-17 11:51:30|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|0
1621252300000|2021-05-17 11:51:40|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|0
1621252310000|2021-05-17 11:51:50|12308.42|12308.42|12307.99|12307.99|12308.42|12308.42|12307.99|12307.99|0
1621252320000|2021-05-17 11:52:00|12308.14|12308.14|12308.29|12308.29|12308.29|12308.29|12308.14|12308.14|0
1621252350000|2021-05-17 11:52:30|12308.48|12308.48|12308.67|12308.67|12308.67|12308.67|12308.48|12308.48|0
1621252360000|2021-05-17 11:52:40|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|0
1621252380000|2021-05-17 11:53:00|12308.13|12308.13|12308.13|12308.13|12308.13|12308.13|12308.13|12308.13|0
1621252390000|2021-05-17 11:53:10|12308.2|12308.2|12308.33|12308.33|12308.33|12308.33|12308.2|12308.2|0
1621252400000|2021-05-17 11:53:20|12308.16|12308.16|12308.16|12308.16|12308.16|12308.16|12308.16|12308.16|0
1621252420000|2021-05-17 11:53:40|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|0
1621252430000|2021-05-17 11:53:50|12309.4|12309.4|12309.53|12309.53|12309.62|12309.62|12309.4|12309.4|0
1621252440000|2021-05-17 11:54:00|12309.89|12309.89|12310.51|12310.51|12310.51|12310.51|12309.89|12309.89|0
1621252460000|2021-05-17 11:54:20|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|0
1621252470000|2021-05-17 11:54:30|12310.82|12310.82|12310.82|12310.82|12310.82|12310.82|12310.82|12310.82|0
1621252480000|2021-05-17 11:54:40|12311.26|12311.26|12312.01|12312.01|12312.01|12312.01|12311.26|12311.26|0
1621252490000|2021-05-17 11:54:50|12312.65|12312.65|12312.97|12312.97|12312.97|12312.97|12312.65|12312.65|0
1621252500000|2021-05-17 11:55:00|12312.64|12312.64|12312.32|12312.32|12312.64|12312.64|12312.32|12312.32|0
1621252510000|2021-05-17 11:55:10|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|0
1621252520000|2021-05-17 11:55:20|12312.15|12312.15|12312.7|12312.7|12312.7|12312.7|12312.03|12312.03|0
1621252530000|2021-05-17 11:55:30|12312.99|12312.99|12314.67|12314.67|12314.67|12314.67|12312.99|12312.99|0
1621252540000|2021-05-17 11:55:40|12314.35|12314.35|12313.08|12313.08|12314.35|12314.35|12313.08|12313.08|0
1621252550000|2021-05-17 11:55:50|12312.27|12312.27|12310.51|12310.51|12312.27|12312.27|12310.51|12310.51|0
1621252590000|2021-05-17 11:56:30|12311.83|12311.83|12312.19|12312.19|12312.19|12312.19|12311.83|12311.83|0
1621252600000|2021-05-17 11:56:40|12312.64|12312.64|12312.64|12312.64|12312.64|12312.64|12312.64|12312.64|0
1621252610000|2021-05-17 11:56:50|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|0
1621252620000|2021-05-17 11:57:00|12312.09|12312.09|12312.09|12312.09|12312.09|12312.09|12312.09|12312.09|0
1621252640000|2021-05-17 11:57:20|12312.28|12312.28|12312.13|12312.13|12312.28|12312.28|12312.13|12312.13|0
1621252680000|2021-05-17 11:58:00|12311.81|12311.81|12311.62|12311.62|12311.81|12311.81|12311.62|12311.62|0
1621252690000|2021-05-17 11:58:10|12311.3|12311.3|12311.39|12311.39|12311.39|12311.39|12311.3|12311.3|0
1621252710000|2021-05-17 11:58:30|12311.07|12311.07|12311.07|12311.07|12311.07|12311.07|12311.07|12311.07|0
1621252740000|2021-05-17 11:59:00|12311.43|12311.43|12310.96|12310.96|12311.6|12311.6|12310.96|12310.96|0
1621252750000|2021-05-17 11:59:10|12310.76|12310.76|12309.83|12309.83|12310.76|12310.76|12309.83|12309.83|0
1621252760000|2021-05-17 11:59:20|12309.46|12309.46|12309.83|12309.83|12309.83|12309.83|12309.1|12309.1|0
1621252780000|2021-05-17 11:59:40|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|0
1621252790000|2021-05-17 11:59:50|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|0
1621252800000|2021-05-17 12:00:00|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|0
1621252810000|2021-05-17 12:00:10|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|0
1621252820000|2021-05-17 12:00:20|12308.59|12308.59|12309.32|12309.32|12309.32|12309.32|12308.59|12308.59|0
1621252830000|2021-05-17 12:00:30|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|0
1621252840000|2021-05-17 12:00:40|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|12308.38|12308.38|0
1621252860000|2021-05-17 12:01:00|12308.06|12308.06|12308.06|12308.06|12308.06|12308.06|12308.06|12308.06|0
1621252870000|2021-05-17 12:01:10|12309.65|12309.65|12309.33|12309.33|12309.65|12309.65|12309.33|12309.33|0
1621252880000|2021-05-17 12:01:20|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|0
1621252890000|2021-05-17 12:01:30|12309.68|12309.68|12310.26|12310.26|12310.26|12310.26|12309.68|12309.68|0
1621252920000|2021-05-17 12:02:00|12310.63|12310.63|12311.35|12311.35|12311.35|12311.35|12310.63|12310.63|0
1621252950000|2021-05-17 12:02:30|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|0
1621252960000|2021-05-17 12:02:40|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|12313.07|0
1621252980000|2021-05-17 12:03:00|12313.54|12313.54|12314|12314|12314|12314|12313.54|12313.54|0
1621253000000|2021-05-17 12:03:20|12312.92|12312.92|12312.92|12312.92|12312.92|12312.92|12312.92|12312.92|0
1621253020000|2021-05-17 12:03:40|12312.55|12312.55|12312.55|12312.55|12312.55|12312.55|12312.55|12312.55|0
1621253030000|2021-05-17 12:03:50|12312.87|12312.87|12313.02|12313.02|12313.02|12313.02|12312.55|12312.55|0
1621253040000|2021-05-17 12:04:00|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|0
1621253050000|2021-05-17 12:04:10|12312.75|12312.75|12312.68|12312.68|12312.87|12312.87|12312.38|12312.38|0
1621253060000|2021-05-17 12:04:20|12313.11|12313.11|12313.11|12313.11|12313.11|12313.11|12313.11|12313.11|0
1621253070000|2021-05-17 12:04:30|12313.3|12313.3|12313.42|12313.42|12313.42|12313.42|12313.3|12313.3|0
1621253090000|2021-05-17 12:04:50|12313.12|12313.12|12313.12|12313.12|12313.12|12313.12|12313.12|12313.12|0
1621253100000|2021-05-17 12:05:00|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|0
1621253120000|2021-05-17 12:05:20|12312.82|12312.82|12312.82|12312.82|12312.82|12312.82|12312.82|12312.82|0
1621253160000|2021-05-17 12:06:00|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|0
1621253170000|2021-05-17 12:06:10|12312.29|12312.29|12312.11|12312.11|12312.29|12312.29|12312.11|12312.11|0
1621253180000|2021-05-17 12:06:20|12312.48|12312.48|12313.44|12313.44|12313.44|12313.44|12312.48|12312.48|0
1621253190000|2021-05-17 12:06:30|12313.12|12313.12|12312.63|12312.63|12313.12|12313.12|12312.63|12312.63|0
1621253200000|2021-05-17 12:06:40|12312.16|12312.16|12311.69|12311.69|12312.16|12312.16|12311.69|12311.69|0
1621253240000|2021-05-17 12:07:20|12311.62|12311.62|12311.62|12311.62|12311.62|12311.62|12311.62|12311.62|0
1621253250000|2021-05-17 12:07:30|12311.31|12311.31|12311.01|12311.01|12311.31|12311.31|12311.01|12311.01|0
1621253260000|2021-05-17 12:07:40|12311.31|12311.31|12311.22|12311.22|12311.62|12311.62|12311.22|12311.22|0
1621253270000|2021-05-17 12:07:50|12311.52|12311.52|12311.81|12311.81|12311.81|12311.81|12311.52|12311.52|0
1621253280000|2021-05-17 12:08:00|12311.52|12311.52|12311.52|12311.52|12311.52|12311.52|12311.52|12311.52|0
1621253300000|2021-05-17 12:08:20|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|0
1621253310000|2021-05-17 12:08:30|12311.63|12311.63|12312.18|12312.18|12312.18|12312.18|12311.63|12311.63|0
1621253320000|2021-05-17 12:08:40|12312.28|12312.28|12313.08|12313.08|12313.08|12313.08|12312.28|12312.28|0
1621253330000|2021-05-17 12:08:50|12313.44|12313.44|12313.44|12313.44|12313.44|12313.44|12313.44|12313.44|0
1621253340000|2021-05-17 12:09:00|12313.29|12313.29|12313.29|12313.29|12313.29|12313.29|12313.29|12313.29|0
1621253360000|2021-05-17 12:09:20|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|0
1621253380000|2021-05-17 12:09:40|12313.37|12313.37|12313.71|12313.71|12313.71|12313.71|12313.37|12313.37|0
1621253390000|2021-05-17 12:09:50|12313.52|12313.52|12313.86|12313.86|12313.86|12313.86|12313.52|12313.52|0
1621253400000|2021-05-17 12:10:00|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|0
1621253410000|2021-05-17 12:10:10|12314.15|12314.15|12314.15|12314.15|12314.15|12314.15|12314.15|12314.15|0
1621253420000|2021-05-17 12:10:20|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|0
1621253430000|2021-05-17 12:10:30|12314.44|12314.44|12314.75|12314.75|12314.75|12314.75|12314.44|12314.44|0
1621253440000|2021-05-17 12:10:40|12315.04|12315.04|12314.68|12314.68|12315.04|12315.04|12314.68|12314.68|0
1621253460000|2021-05-17 12:11:00|12314.53|12314.53|12314.53|12314.53|12314.53|12314.53|12314.53|12314.53|0
1621253480000|2021-05-17 12:11:20|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|0
1621253500000|2021-05-17 12:11:40|12313.29|12313.29|12311.6|12311.6|12313.29|12313.29|12311.6|12311.6|0
1621253510000|2021-05-17 12:11:50|12311.22|12311.22|12311.67|12311.67|12311.67|12311.67|12311.22|12311.22|0
1621253550000|2021-05-17 12:12:30|12311.3|12311.3|12310.87|12310.87|12311.3|12311.3|12310.87|12310.87|0
1621253560000|2021-05-17 12:12:40|12310.4|12310.4|12310.1|12310.1|12310.4|12310.4|12310.1|12310.1|0
1621253570000|2021-05-17 12:12:50|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|0
1621253590000|2021-05-17 12:13:10|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|0
1621253630000|2021-05-17 12:13:50|12309.55|12309.55|12308.73|12308.73|12309.55|12309.55|12308.73|12308.73|0
1621253640000|2021-05-17 12:14:00|12309.2|12309.2|12306.15|12306.15|12309.2|12309.2|12305.71|12305.71|0
1621253650000|2021-05-17 12:14:10|12304.26|12304.26|12303.89|12303.89|12304.26|12304.26|12303.89|12303.89|0
1621253680000|2021-05-17 12:14:40|12303.74|12303.74|12303.74|12303.74|12303.74|12303.74|12303.74|12303.74|0
1621253690000|2021-05-17 12:14:50|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|0
1621253700000|2021-05-17 12:15:00|12305.42|12305.42|12305.2|12305.2|12305.42|12305.42|12305.2|12305.2|0
1621253710000|2021-05-17 12:15:10|12304.89|12304.89|12304.47|12304.47|12304.89|12304.89|12304.47|12304.47|0
1621253730000|2021-05-17 12:15:30|12304.59|12304.59|12304.59|12304.59|12304.59|12304.59|12304.59|12304.59|0
1621253760000|2021-05-17 12:16:00|12304.96|12304.96|12304.78|12304.78|12304.96|12304.96|12304.78|12304.78|0
1621253770000|2021-05-17 12:16:10|12305.23|12305.23|12305.14|12305.14|12305.23|12305.23|12305.14|12305.14|0
1621253810000|2021-05-17 12:16:50|12304.67|12304.67|12304.61|12304.61|12304.67|12304.67|12304.54|12304.54|0
1621253820000|2021-05-17 12:17:00|12304.46|12304.46|12305.39|12305.39|12305.39|12305.39|12304.46|12304.46|0
1621253840000|2021-05-17 12:17:20|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|0
1621253850000|2021-05-17 12:17:30|12304.52|12304.52|12304.08|12304.08|12304.52|12304.52|12304.02|12304.02|0
1621253860000|2021-05-17 12:17:40|12304.31|12304.31|12305|12305|12305|12305|12302.86|12302.86|0
1621253870000|2021-05-17 12:17:50|12304.27|12304.27|12303.69|12303.69|12304.27|12304.27|12303.69|12303.69|0
1621253880000|2021-05-17 12:18:00|12304.56|12304.56|12304.56|12304.56|12304.56|12304.56|12304.56|12304.56|0
1621253890000|2021-05-17 12:18:10|12304.88|12304.88|12305.05|12305.05|12305.05|12305.05|12304.88|12304.88|0
1621253920000|2021-05-17 12:18:40|12304.93|12304.93|12305.01|12305.01|12305.16|12305.16|12304.93|12304.93|0
1621253940000|2021-05-17 12:19:00|12305.39|12305.39|12305.83|12305.83|12305.83|12305.83|12305.39|12305.39|0
1621253970000|2021-05-17 12:19:30|12306.27|12306.27|12305.8|12305.8|12306.27|12306.27|12305.8|12305.8|0
1621253980000|2021-05-17 12:19:40|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|0
1621253990000|2021-05-17 12:19:50|12304.83|12304.83|12302.06|12302.06|12304.83|12304.83|12302.06|12302.06|0
1621254000000|2021-05-17 12:20:00|12301.97|12301.97|12302.33|12302.33|12302.41|12302.41|12301.97|12301.97|0
1621254010000|2021-05-17 12:20:10|12301.83|12301.83|12302.39|12302.39|12302.39|12302.39|12301.5|12301.5|0
1621254030000|2021-05-17 12:20:30|12303.99|12303.99|12303.97|12303.97|12304.33|12304.33|12303.97|12303.97|0
1621254050000|2021-05-17 12:20:50|12305.05|12305.05|12305.63|12305.63|12305.63|12305.63|12305.05|12305.05|0
1621254060000|2021-05-17 12:21:00|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|0
1621254070000|2021-05-17 12:21:10|12305.94|12305.94|12305.94|12305.94|12305.94|12305.94|12305.94|12305.94|0
1621254080000|2021-05-17 12:21:20|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|0
1621254100000|2021-05-17 12:21:40|12307.77|12307.77|12308.35|12308.35|12308.35|12308.35|12307.77|12307.77|0
1621254120000|2021-05-17 12:22:00|12308.18|12308.18|12309.46|12309.46|12309.46|12309.46|12308.18|12308.18|0
1621254130000|2021-05-17 12:22:10|12309.09|12309.09|12309.09|12309.09|12309.09|12309.09|12309.09|12309.09|0
1621254170000|2021-05-17 12:22:50|12309.9|12309.9|12309.43|12309.43|12309.9|12309.9|12309.43|12309.43|0
1621254180000|2021-05-17 12:23:00|12309.62|12309.62|12309.62|12309.62|12309.62|12309.62|12309.62|12309.62|0
1621254190000|2021-05-17 12:23:10|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|12309.15|0
1621254220000|2021-05-17 12:23:40|12308.42|12308.42|12308.16|12308.16|12308.42|12308.42|12308.16|12308.16|0
1621254240000|2021-05-17 12:24:00|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|0
1621254250000|2021-05-17 12:24:10|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|0
1621254300000|2021-05-17 12:25:00|12308.92|12308.92|12309.24|12309.24|12309.24|12309.24|12308.92|12308.92|0
1621254310000|2021-05-17 12:25:10|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|0
1621254320000|2021-05-17 12:25:20|12308.56|12308.56|12308.24|12308.24|12308.56|12308.56|12308.24|12308.24|0
1621254340000|2021-05-17 12:25:40|12307.43|12307.43|12307.11|12307.11|12307.43|12307.43|12307.11|12307.11|0
1621254350000|2021-05-17 12:25:50|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|0
1621254370000|2021-05-17 12:26:10|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|0
1621254380000|2021-05-17 12:26:20|12308.38|12308.38|12308.57|12308.57|12308.57|12308.57|12308.38|12308.38|0
1621254390000|2021-05-17 12:26:30|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|12308.7|0
1621254410000|2021-05-17 12:26:50|12309.13|12309.13|12309.37|12309.37|12309.37|12309.37|12309.13|12309.13|0
1621254420000|2021-05-17 12:27:00|12309.01|12309.01|12309.01|12309.01|12309.01|12309.01|12309.01|12309.01|0
1621254440000|2021-05-17 12:27:20|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|0
1621254470000|2021-05-17 12:27:50|12309.06|12309.06|12310.66|12310.66|12310.66|12310.66|12309.06|12309.06|0
1621254480000|2021-05-17 12:28:00|12311.39|12311.39|12311.4|12311.4|12311.4|12311.4|12311.04|12311.04|0
1621254490000|2021-05-17 12:28:10|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|0
1621254520000|2021-05-17 12:28:40|12310.19|12310.19|12310.83|12310.83|12310.83|12310.83|12310.19|12310.19|0
1621254540000|2021-05-17 12:29:00|12310.61|12310.61|12309.65|12309.65|12310.61|12310.61|12309.65|12309.65|0
1621254570000|2021-05-17 12:29:30|12309.8|12309.8|12309.8|12309.8|12309.8|12309.8|12309.8|12309.8|0
1621254580000|2021-05-17 12:29:40|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|0
1621254590000|2021-05-17 12:29:50|12309.54|12309.54|12309.35|12309.35|12309.54|12309.54|12309.35|12309.35|0
1621254600000|2021-05-17 12:30:00|12310.1|12310.1|12310.1|12310.1|12310.1|12310.1|12310.1|12310.1|0
1621254610000|2021-05-17 12:30:10|12310.29|12310.29|12310.29|12310.29|12310.29|12310.29|12310.29|12310.29|0
1621254620000|2021-05-17 12:30:20|12310.09|12310.09|12310.09|12310.09|12310.09|12310.09|12310.09|12310.09|0
1621254650000|2021-05-17 12:30:50|12310.54|12310.54|12309.9|12309.9|12310.54|12310.54|12309.9|12309.9|0
1621254680000|2021-05-17 12:31:20|12311.51|12311.51|12311.51|12311.51|12311.51|12311.51|12311.51|12311.51|0
1621254700000|2021-05-17 12:31:40|12311.7|12311.7|12311.7|12311.7|12311.7|12311.7|12311.7|12311.7|0
1621254720000|2021-05-17 12:32:00|12311.07|12311.07|12311.75|12311.75|12311.75|12311.75|12310.73|12310.73|0
1621254730000|2021-05-17 12:32:10|12311.56|12311.56|12308.13|12308.13|12311.56|12311.56|12308.13|12308.13|0
1621254750000|2021-05-17 12:32:30|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|0
1621254760000|2021-05-17 12:32:40|12308.26|12308.26|12308.58|12308.58|12308.58|12308.58|12307.95|12307.95|0
1621254770000|2021-05-17 12:32:50|12309.03|12309.03|12308.67|12308.67|12309.48|12309.48|12308.67|12308.67|0
1621254780000|2021-05-17 12:33:00|12309.17|12309.17|12309.09|12309.09|12309.17|12309.17|12309.09|12309.09|0
1621254790000|2021-05-17 12:33:10|12309.25|12309.25|12309.56|12309.56|12309.56|12309.56|12309.25|12309.25|0
1621254810000|2021-05-17 12:33:30|12309.12|12309.12|12309.29|12309.29|12309.29|12309.29|12309.12|12309.12|0
1621254820000|2021-05-17 12:33:40|12309.38|12309.38|12308.91|12308.91|12309.38|12309.38|12308.91|12308.91|0
1621254830000|2021-05-17 12:33:50|12308.59|12308.59|12308.59|12308.59|12308.59|12308.59|12308.59|12308.59|0
1621254840000|2021-05-17 12:34:00|12308.53|12308.53|12308.53|12308.53|12308.53|12308.53|12308.53|12308.53|0
1621254850000|2021-05-17 12:34:10|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|0
1621254900000|2021-05-17 12:35:00|12309.68|12309.68|12310.28|12310.28|12310.28|12310.28|12309.68|12309.68|0
1621254910000|2021-05-17 12:35:10|12310.71|12310.71|12310.71|12310.71|12310.71|12310.71|12310.71|12310.71|0
1621254920000|2021-05-17 12:35:20|12311.08|12311.08|12311.08|12311.08|12311.08|12311.08|12311.08|12311.08|0
1621254940000|2021-05-17 12:35:40|12311.52|12311.52|12311.95|12311.95|12311.95|12311.95|12311.52|12311.52|0
1621254950000|2021-05-17 12:35:50|12312.39|12312.39|12314|12314|12314|12314|12312.39|12312.39|0
1621254960000|2021-05-17 12:36:00|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|0
1621254970000|2021-05-17 12:36:10|12313.84|12313.84|12313.84|12313.84|12313.84|12313.84|12313.84|12313.84|0
1621254980000|2021-05-17 12:36:20|12314.15|12314.15|12315.09|12315.09|12315.09|12315.09|12314.15|12314.15|0
1621255010000|2021-05-17 12:36:50|12315.77|12315.77|12315.33|12315.33|12315.77|12315.77|12315.33|12315.33|0
1621255050000|2021-05-17 12:37:30|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|0
1621255070000|2021-05-17 12:37:50|12315.33|12315.33|12315.33|12315.33|12315.33|12315.33|12315.33|12315.33|0
1621255080000|2021-05-17 12:38:00|12314.44|12314.44|12314.44|12314.44|12314.44|12314.44|12314.44|12314.44|0
1621255090000|2021-05-17 12:38:10|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|0
1621255100000|2021-05-17 12:38:20|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|0
1621255140000|2021-05-17 12:39:00|12314.12|12314.12|12313.5|12313.5|12314.12|12314.12|12313.5|12313.5|0
1621255150000|2021-05-17 12:39:10|12313.81|12313.81|12313.58|12313.58|12313.81|12313.81|12313.58|12313.58|0
1621255160000|2021-05-17 12:39:20|12313.73|12313.73|12314.17|12314.17|12314.17|12314.17|12313.73|12313.73|0
1621255180000|2021-05-17 12:39:40|12314.29|12314.29|12313.65|12313.65|12314.29|12314.29|12313.65|12313.65|0
1621255190000|2021-05-17 12:39:50|12313.33|12313.33|12313.33|12313.33|12313.33|12313.33|12313.01|12313.01|0
1621255210000|2021-05-17 12:40:10|12313.65|12313.65|12313.33|12313.33|12313.65|12313.65|12313.33|12313.33|0
1621255220000|2021-05-17 12:40:20|12314.21|12314.21|12313.86|12313.86|12314.5|12314.5|12313.54|12313.54|0
1621255230000|2021-05-17 12:40:30|12313.54|12313.54|12313.86|12313.86|12314.18|12314.18|12313.54|12313.54|0
1621255240000|2021-05-17 12:40:40|12314.01|12314.01|12314.43|12314.43|12314.57|12314.57|12314.01|12314.01|0
1621255250000|2021-05-17 12:40:50|12313.79|12313.79|12313.3|12313.3|12313.79|12313.79|12313.3|12313.3|0
1621255260000|2021-05-17 12:41:00|12313.44|12313.44|12313.13|12313.13|12313.44|12313.44|12313.13|12313.13|0
1621255270000|2021-05-17 12:41:10|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|0
1621255280000|2021-05-17 12:41:20|12313.04|12313.04|12313.04|12313.04|12313.04|12313.04|12313.04|12313.04|0
1621255300000|2021-05-17 12:41:40|12312.6|12312.6|12311.99|12311.99|12312.6|12312.6|12311.99|12311.99|0
1621255320000|2021-05-17 12:42:00|12311.67|12311.67|12311.67|12311.67|12311.67|12311.67|12311.67|12311.67|0
1621255330000|2021-05-17 12:42:10|12311.55|12311.55|12311.55|12311.55|12311.55|12311.55|12311.55|12311.55|0
1621255340000|2021-05-17 12:42:20|12311.24|12311.24|12310.6|12310.6|12311.24|12311.24|12310.6|12310.6|0
1621255370000|2021-05-17 12:42:50|12310.51|12310.51|12310.6|12310.6|12310.6|12310.6|12310.51|12310.51|0
1621255380000|2021-05-17 12:43:00|12310.22|12310.22|12310.3|12310.3|12310.3|12310.3|12310.22|12310.22|0
1621255400000|2021-05-17 12:43:20|12310.62|12310.62|12310.46|12310.46|12311.26|12311.26|12310.46|12310.46|0
1621255430000|2021-05-17 12:43:50|12310.02|12310.02|12308.99|12308.99|12310.02|12310.02|12308.99|12308.99|0
1621255440000|2021-05-17 12:44:00|12308.52|12308.52|12307.9|12307.9|12308.52|12308.52|12307.9|12307.9|0
1621255480000|2021-05-17 12:44:40|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|0
1621255490000|2021-05-17 12:44:50|12308.82|12308.82|12308.45|12308.45|12308.82|12308.82|12308.45|12308.45|0
1621255500000|2021-05-17 12:45:00|12308.11|12308.11|12308.26|12308.26|12308.26|12308.26|12308.11|12308.11|0
1621255510000|2021-05-17 12:45:10|12307.99|12307.99|12307.87|12307.87|12307.99|12307.99|12307.87|12307.87|0
1621255520000|2021-05-17 12:45:20|12307.68|12307.68|12307.68|12307.68|12307.68|12307.68|12307.68|12307.68|0
1621255610000|2021-05-17 12:46:50|12307.25|12307.25|12307.25|12307.25|12307.25|12307.25|12307.25|12307.25|0
1621255620000|2021-05-17 12:47:00|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|0
1621255630000|2021-05-17 12:47:10|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|0
1621255640000|2021-05-17 12:47:20|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|12306.68|0
1621255650000|2021-05-17 12:47:30|12306.45|12306.45|12306.45|12306.45|12306.45|12306.45|12306.45|12306.45|0
1621255670000|2021-05-17 12:47:50|12306.69|12306.69|12306.69|12306.69|12306.69|12306.69|12306.69|12306.69|0
1621255680000|2021-05-17 12:48:00|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|0
1621255700000|2021-05-17 12:48:20|12306.25|12306.25|12306.73|12306.73|12306.73|12306.73|12306.25|12306.25|0
1621255710000|2021-05-17 12:48:30|12306.85|12306.85|12306.85|12306.85|12306.85|12306.85|12306.85|12306.85|0
1621255720000|2021-05-17 12:48:40|12306.54|12306.54|12307.17|12307.17|12307.17|12307.17|12306.54|12306.54|0
1621255730000|2021-05-17 12:48:50|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|0
1621255750000|2021-05-17 12:49:10|12306.93|12306.93|12306.37|12306.37|12306.93|12306.93|12306.37|12306.37|0
1621255760000|2021-05-17 12:49:20|12306.52|12306.52|12306.52|12306.52|12306.52|12306.52|12306.52|12306.52|0
1621255790000|2021-05-17 12:49:50|12306.96|12306.96|12307.11|12307.11|12307.11|12307.11|12306.96|12306.96|0
1621255800000|2021-05-17 12:50:00|12306.47|12306.47|12306.15|12306.15|12306.47|12306.47|12306.15|12306.15|0
1621255820000|2021-05-17 12:50:20|12306|12306|12306|12306|12306|12306|12306|12306|0
1621255830000|2021-05-17 12:50:30|12305.84|12305.84|12306.64|12306.64|12306.64|12306.64|12305.84|12305.84|0
1621255850000|2021-05-17 12:50:50|12306.14|12306.14|12306.31|12306.31|12306.31|12306.31|12306.14|12306.14|0
1621255860000|2021-05-17 12:51:00|12307.11|12307.11|12307.01|12307.01|12307.11|12307.11|12306.79|12306.79|0
1621255870000|2021-05-17 12:51:10|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|0
1621255890000|2021-05-17 12:51:30|12308.17|12308.17|12308.17|12308.17|12308.17|12308.17|12308.17|12308.17|0
1621255900000|2021-05-17 12:51:40|12307.28|12307.28|12307.43|12307.43|12307.43|12307.43|12307.28|12307.28|0
1621255910000|2021-05-17 12:51:50|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|0
1621255920000|2021-05-17 12:52:00|12307.78|12307.78|12307.78|12307.78|12307.78|12307.78|12307.78|12307.78|0
1621255930000|2021-05-17 12:52:10|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|0
1621255940000|2021-05-17 12:52:20|12308.01|12308.01|12307.69|12307.69|12308.01|12308.01|12307.69|12307.69|0
1621255950000|2021-05-17 12:52:30|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|0
1621255970000|2021-05-17 12:52:50|12307.65|12307.65|12306.01|12306.01|12307.92|12307.92|12306.01|12306.01|0
1621255980000|2021-05-17 12:53:00|12305.69|12305.69|12306.93|12306.93|12306.93|12306.93|12305.69|12305.69|0
1621255990000|2021-05-17 12:53:10|12306.48|12306.48|12306.04|12306.04|12306.48|12306.48|12306.04|12306.04|0
1621256020000|2021-05-17 12:53:40|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|0
1621256040000|2021-05-17 12:54:00|12305.59|12305.59|12308.12|12308.12|12308.12|12308.12|12305.59|12305.59|0
1621256060000|2021-05-17 12:54:20|12307.67|12307.67|12308.55|12308.55|12308.55|12308.55|12307.67|12307.67|0
1621256080000|2021-05-17 12:54:40|12308.11|12308.11|12308.11|12308.11|12308.11|12308.11|12308.11|12308.11|0
1621256100000|2021-05-17 12:55:00|12308.03|12308.03|12305.27|12305.27|12308.35|12308.35|12305.27|12305.27|0
1621256110000|2021-05-17 12:55:10|12305.9|12305.9|12305.75|12305.75|12305.9|12305.9|12305.59|12305.59|0
1621256120000|2021-05-17 12:55:20|12305.6|12305.6|12305.31|12305.31|12305.6|12305.6|12305.31|12305.31|0
1621256130000|2021-05-17 12:55:30|12305.16|12305.16|12304.36|12304.36|12305.16|12305.16|12303.89|12303.89|0
1621256140000|2021-05-17 12:55:40|12304.03|12304.03|12303.66|12303.66|12304.03|12304.03|12303.66|12303.66|0
1621256150000|2021-05-17 12:55:50|12303.33|12303.33|12303|12303|12303.33|12303.33|12303|12303|0
1621256170000|2021-05-17 12:56:10|12302.91|12302.91|12303.87|12303.87|12303.87|12303.87|12302.91|12302.91|0
1621256180000|2021-05-17 12:56:20|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|0
1621256190000|2021-05-17 12:56:30|12304.57|12304.57|12304.65|12304.65|12304.65|12304.65|12304.57|12304.57|0
1621256200000|2021-05-17 12:56:40|12303.31|12303.31|12301.9|12301.9|12303.51|12303.51|12301.9|12301.9|0
1621256220000|2021-05-17 12:57:00|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|12302.35|0
1621256240000|2021-05-17 12:57:20|12302.71|12302.71|12301.75|12301.75|12302.71|12302.71|12301.75|12301.75|0
1621256290000|2021-05-17 12:58:10|12301.57|12301.57|12301.88|12301.88|12301.88|12301.88|12301.38|12301.38|0
1621256300000|2021-05-17 12:58:20|12302.21|12302.21|12302.42|12302.42|12302.8|12302.8|12302.21|12302.21|0
1621256310000|2021-05-17 12:58:30|12302.23|12302.23|12302.85|12302.85|12302.85|12302.85|12302.23|12302.23|0
1621256320000|2021-05-17 12:58:40|12302.66|12302.66|12302.66|12302.66|12302.66|12302.66|12302.66|12302.66|0
1621256340000|2021-05-17 12:59:00|12303.13|12303.13|12303.42|12303.42|12303.42|12303.42|12303.13|12303.13|0
1621256350000|2021-05-17 12:59:10|12303.1|12303.1|12303.42|12303.42|12303.42|12303.42|12302.79|12302.79|0
1621256360000|2021-05-17 12:59:20|12303.33|12303.33|12303.94|12303.94|12303.94|12303.94|12303.33|12303.33|0
1621256370000|2021-05-17 12:59:30|12304.09|12304.09|12303.32|12303.32|12304.09|12304.09|12303.32|12303.32|0
1621256390000|2021-05-17 12:59:50|12302.52|12302.52|12302.52|12302.52|12302.52|12302.52|12302.52|12302.52|0
1621256400000|2021-05-17 13:00:00|12302.96|12302.96|12301.89|12301.89|12302.96|12302.96|12301.89|12301.89|0
1621256410000|2021-05-17 13:00:10|12302.21|12302.21|12301.89|12301.89|12302.21|12302.21|12301.89|12301.89|0
1621256420000|2021-05-17 13:00:20|12301.83|12301.83|12302|12302|12302|12302|12301.69|12301.69|0
1621256430000|2021-05-17 13:00:30|12302.45|12302.45|12302.27|12302.27|12302.59|12302.59|12302.27|12302.27|0
1621256450000|2021-05-17 13:00:50|12302.72|12302.72|12306.5|12306.5|12306.5|12306.5|12302.72|12302.72|0
1621256460000|2021-05-17 13:01:00|12306.97|12306.97|12309.13|12309.13|12309.13|12309.13|12306.97|12306.97|0
1621256470000|2021-05-17 13:01:10|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|0
1621256480000|2021-05-17 13:01:20|12308.5|12308.5|12308.5|12308.5|12308.5|12308.5|12308.5|12308.5|0
1621256500000|2021-05-17 13:01:40|12308.88|12308.88|12308.43|12308.43|12308.88|12308.88|12308.43|12308.43|0
1621256510000|2021-05-17 13:01:50|12308.12|12308.12|12307.8|12307.8|12308.12|12308.12|12307.8|12307.8|0
1621256520000|2021-05-17 13:02:00|12308.16|12308.16|12308.52|12308.52|12308.52|12308.52|12308.16|12308.16|0
1621256530000|2021-05-17 13:02:10|12308.88|12308.88|12310.29|12310.29|12310.29|12310.29|12308.88|12308.88|0
1621256550000|2021-05-17 13:02:30|12309.83|12309.83|12309.83|12309.83|12309.83|12309.83|12309.83|12309.83|0
1621256580000|2021-05-17 13:03:00|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|0
1621256590000|2021-05-17 13:03:10|12308.22|12308.22|12308.22|12308.22|12308.22|12308.22|12308.22|12308.22|0
1621256600000|2021-05-17 13:03:20|12308.05|12308.05|12306.8|12306.8|12308.05|12308.05|12306.8|12306.8|0
1621256610000|2021-05-17 13:03:30|12306.23|12306.23|12306.6|12306.6|12306.6|12306.6|12306.23|12306.23|0
1621256630000|2021-05-17 13:03:50|12306.96|12306.96|12307.4|12307.4|12307.4|12307.4|12306.96|12306.96|0
1621256640000|2021-05-17 13:04:00|12306.93|12306.93|12306.93|12306.93|12306.93|12306.93|12306.93|12306.93|0
1621256660000|2021-05-17 13:04:20|12307.12|12307.12|12307.67|12307.67|12307.67|12307.67|12307.12|12307.12|0
1621256670000|2021-05-17 13:04:30|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|0
1621256690000|2021-05-17 13:04:50|12308.26|12308.26|12309.1|12309.1|12309.1|12309.1|12308.26|12308.26|0
1621256700000|2021-05-17 13:05:00|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|0
1621256710000|2021-05-17 13:05:10|12309.9|12309.9|12308.5|12308.5|12309.9|12309.9|12308.5|12308.5|0
1621256730000|2021-05-17 13:05:30|12308.38|12308.38|12306.94|12306.94|12308.38|12308.38|12306.7|12306.7|0
1621256740000|2021-05-17 13:05:40|12307.06|12307.06|12307.86|12307.86|12307.86|12307.86|12307.06|12307.06|0
1621256750000|2021-05-17 13:05:50|12308.82|12308.82|12309.46|12309.46|12309.46|12309.46|12308.82|12308.82|0
1621256760000|2021-05-17 13:06:00|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|0
1621256770000|2021-05-17 13:06:10|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|0
1621256780000|2021-05-17 13:06:20|12308.11|12308.11|12308.29|12308.29|12308.29|12308.29|12308.11|12308.11|0
1621256790000|2021-05-17 13:06:30|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|0
1621256800000|2021-05-17 13:06:40|12308.12|12308.12|12307.88|12307.88|12308.12|12308.12|12307.88|12307.88|0
1621256820000|2021-05-17 13:07:00|12309.48|12309.48|12310.57|12310.57|12310.57|12310.57|12309.48|12309.48|0
1621256830000|2021-05-17 13:07:10|12310.79|12310.79|12310.94|12310.94|12310.94|12310.94|12310.79|12310.79|0
1621256840000|2021-05-17 13:07:20|12310.57|12310.57|12310.55|12310.55|12310.57|12310.57|12310.11|12310.11|0
1621256870000|2021-05-17 13:07:50|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|0
1621256890000|2021-05-17 13:08:10|12311.13|12311.13|12311.92|12311.92|12311.92|12311.92|12311.04|12311.04|0
1621256900000|2021-05-17 13:08:20|12311.75|12311.75|12311.75|12311.75|12311.75|12311.75|12311.75|12311.75|0
1621256910000|2021-05-17 13:08:30|12311.29|12311.29|12310.78|12310.78|12311.29|12311.29|12310.78|12310.78|0
1621256930000|2021-05-17 13:08:50|12310.3|12310.3|12311.04|12311.04|12311.04|12311.04|12310.3|12310.3|0
1621256940000|2021-05-17 13:09:00|12311.76|12311.76|12312.2|12312.2|12312.2|12312.2|12311.76|12311.76|0
1621256950000|2021-05-17 13:09:10|12311.84|12311.84|12311.84|12311.84|12311.84|12311.84|12311.84|12311.84|0
1621256960000|2021-05-17 13:09:20|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|0
1621256980000|2021-05-17 13:09:40|12312|12312|12313.28|12313.28|12313.28|12313.28|12312|12312|0
1621256990000|2021-05-17 13:09:50|12314.17|12314.17|12313.72|12313.72|12314.17|12314.17|12313.72|12313.72|0
1621257000000|2021-05-17 13:10:00|12313.54|12313.54|12313.54|12313.54|12313.54|12313.54|12313.54|12313.54|0
1621257010000|2021-05-17 13:10:10|12313.35|12313.35|12313.35|12313.35|12313.35|12313.35|12313.35|12313.35|0
1621257030000|2021-05-17 13:10:30|12313.5|12313.5|12313.5|12313.5|12313.5|12313.5|12313.5|12313.5|0
1621257040000|2021-05-17 13:10:40|12313.2|12313.2|12313.5|12313.5|12313.5|12313.5|12313.2|12313.2|0
1621257060000|2021-05-17 13:11:00|12313.65|12313.65|12313.65|12313.65|12313.65|12313.65|12313.65|12313.65|0
1621257070000|2021-05-17 13:11:10|12313.5|12313.5|12313.5|12313.5|12313.65|12313.65|12313.5|12313.5|0
1621257080000|2021-05-17 13:11:20|12313.82|12313.82|12314.29|12314.29|12314.29|12314.29|12313.82|12313.82|0
1621257090000|2021-05-17 13:11:30|12313.33|12313.33|12312.01|12312.01|12313.33|12313.33|12312.01|12312.01|0
1621257110000|2021-05-17 13:11:50|12311.21|12311.21|12309.53|12309.53|12311.21|12311.21|12309.53|12309.53|0
1621257120000|2021-05-17 13:12:00|12309.85|12309.85|12310.17|12310.17|12310.17|12310.17|12309.85|12309.85|0
1621257150000|2021-05-17 13:12:30|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|0
1621257180000|2021-05-17 13:13:00|12309.54|12309.54|12309.54|12309.54|12309.54|12309.54|12309.54|12309.54|0
1621257190000|2021-05-17 13:13:10|12309.69|12309.69|12309.69|12309.69|12309.69|12309.69|12309.49|12309.49|0
1621257200000|2021-05-17 13:13:20|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|0
1621257210000|2021-05-17 13:13:30|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|0
1621257220000|2021-05-17 13:13:40|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|0
1621257230000|2021-05-17 13:13:50|12311.35|12311.35|12311.35|12311.35|12311.35|12311.35|12311.35|12311.35|0
1621257240000|2021-05-17 13:14:00|12311.82|12311.82|12313.01|12313.01|12313.01|12313.01|12311.82|12311.82|0
1621257250000|2021-05-17 13:14:10|12313.2|12313.2|12312.9|12312.9|12313.26|12313.26|12312.9|12312.9|0
1621257260000|2021-05-17 13:14:20|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|0
1621257280000|2021-05-17 13:14:40|12313.57|12313.57|12313.74|12313.74|12313.74|12313.74|12313.57|12313.57|0
1621257290000|2021-05-17 13:14:50|12314.18|12314.18|12314.8|12314.8|12314.98|12314.98|12314.18|12314.18|0
1621257300000|2021-05-17 13:15:00|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|0
1621257320000|2021-05-17 13:15:20|12314.82|12314.82|12314.57|12314.57|12315.01|12315.01|12314.57|12314.57|0
1621257330000|2021-05-17 13:15:30|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|0
1621257340000|2021-05-17 13:15:40|12314.86|12314.86|12314.86|12314.86|12314.86|12314.86|12314.86|12314.86|0
1621257350000|2021-05-17 13:15:50|12313.9|12313.9|12313.58|12313.58|12313.9|12313.9|12313.58|12313.58|0
1621257370000|2021-05-17 13:16:10|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|0
1621257420000|2021-05-17 13:17:00|12312.7|12312.7|12312.86|12312.86|12312.86|12312.86|12312.7|12312.7|0
1621257440000|2021-05-17 13:17:20|12312.72|12312.72|12313.16|12313.16|12313.16|12313.16|12312.72|12312.72|0
1621257450000|2021-05-17 13:17:30|12313.28|12313.28|12313.58|12313.58|12313.72|12313.72|12313.28|12313.28|0
1621257460000|2021-05-17 13:17:40|12313.43|12313.43|12313.78|12313.78|12313.78|12313.78|12313.19|12313.19|0
1621257490000|2021-05-17 13:18:10|12313.93|12313.93|12313.61|12313.61|12313.93|12313.93|12313.61|12313.61|0
1621257500000|2021-05-17 13:18:20|12314.95|12314.95|12315.31|12315.31|12315.31|12315.31|12314.95|12314.95|0
1621257510000|2021-05-17 13:18:30|12314.59|12314.59|12314.59|12314.59|12314.59|12314.59|12314.59|12314.59|0
1621257520000|2021-05-17 13:18:40|12314.25|12314.25|12314.16|12314.16|12314.25|12314.25|12314.16|12314.16|0
1621257530000|2021-05-17 13:18:50|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|0
1621257540000|2021-05-17 13:19:00|12314.41|12314.41|12314.41|12314.41|12314.41|12314.41|12314.41|12314.41|0
1621257550000|2021-05-17 13:19:10|12315.13|12315.13|12315.02|12315.02|12315.13|12315.13|12315.02|12315.02|0
1621257570000|2021-05-17 13:19:30|12315.21|12315.21|12315.32|12315.32|12315.32|12315.32|12315.21|12315.21|0
1621257590000|2021-05-17 13:19:50|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|0
1621257600000|2021-05-17 13:20:00|12315.99|12315.99|12315.54|12315.54|12315.99|12315.99|12315.54|12315.54|0
1621257610000|2021-05-17 13:20:10|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|0
1621257620000|2021-05-17 13:20:20|12314.79|12314.79|12314.48|12314.48|12314.79|12314.79|12314.48|12314.48|0
1621257640000|2021-05-17 13:20:40|12314.8|12314.8|12315.68|12315.68|12315.68|12315.68|12314.8|12314.8|0
1621257650000|2021-05-17 13:20:50|12315.61|12315.61|12315.61|12315.61|12315.61|12315.61|12315.61|12315.61|0
1621257670000|2021-05-17 13:21:10|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|0
1621257680000|2021-05-17 13:21:20|12315.11|12315.11|12315.54|12315.54|12315.54|12315.54|12315.11|12315.11|0
1621257690000|2021-05-17 13:21:30|12315.21|12315.21|12315.21|12315.21|12315.21|12315.21|12315.21|12315.21|0
1621257720000|2021-05-17 13:22:00|12314.77|12314.77|12314.6|12314.6|12314.77|12314.77|12314.6|12314.6|0
1621257730000|2021-05-17 13:22:10|12314.91|12314.91|12314.6|12314.6|12314.91|12314.91|12314.6|12314.6|0
1621257740000|2021-05-17 13:22:20|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|0
1621257760000|2021-05-17 13:22:40|12314.95|12314.95|12314.95|12314.95|12314.95|12314.95|12314.95|12314.95|0
1621257770000|2021-05-17 13:22:50|12315.39|12315.39|12315.07|12315.07|12315.39|12315.39|12315.07|12315.07|0
1621257780000|2021-05-17 13:23:00|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|0
1621257790000|2021-05-17 13:23:10|12314.31|12314.31|12313.59|12313.59|12314.31|12314.31|12313.59|12313.59|0
1621257800000|2021-05-17 13:23:20|12312.78|12312.78|12311.88|12311.88|12312.78|12312.78|12311.88|12311.88|0
1621257840000|2021-05-17 13:24:00|12312.03|12312.03|12312.49|12312.49|12312.96|12312.96|12312.03|12312.03|0
1621257850000|2021-05-17 13:24:10|12313.37|12313.37|12316.08|12316.08|12316.08|12316.08|12313.37|12313.37|0
1621257860000|2021-05-17 13:24:20|12316.22|12316.22|12316.85|12316.85|12316.85|12316.85|12316.05|12316.05|0
1621257870000|2021-05-17 13:24:30|12317.23|12317.23|12316.24|12316.24|12317.23|12317.23|12316.24|12316.24|0
1621257880000|2021-05-17 13:24:40|12315.44|12315.44|12315.32|12315.32|12315.66|12315.66|12315.32|12315.32|0
1621257900000|2021-05-17 13:25:00|12315.01|12315.01|12315.16|12315.16|12315.16|12315.16|12315.01|12315.01|0
1621257910000|2021-05-17 13:25:10|12315.38|12315.38|12315.38|12315.38|12315.38|12315.38|12315.38|12315.38|0
1621257920000|2021-05-17 13:25:20|12315.06|12315.06|12315.06|12315.06|12315.06|12315.06|12315.06|12315.06|0
1621257950000|2021-05-17 13:25:50|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|0
1621257960000|2021-05-17 13:26:00|12314.44|12314.44|12314.21|12314.21|12315.02|12315.02|12314.21|12314.21|0
1621257970000|2021-05-17 13:26:10|12314.65|12314.65|12314.65|12314.65|12314.65|12314.65|12314.65|12314.65|0
1621257990000|2021-05-17 13:26:30|12314.55|12314.55|12314.55|12314.55|12314.55|12314.55|12314.55|12314.55|0
1621258000000|2021-05-17 13:26:40|12314.39|12314.39|12314.39|12314.39|12314.39|12314.39|12314.39|12314.39|0
1621258010000|2021-05-17 13:26:50|12314.47|12314.47|12314.22|12314.22|12314.47|12314.47|12314.22|12314.22|0
1621258020000|2021-05-17 13:27:00|12314.34|12314.34|12314.58|12314.58|12314.58|12314.58|12314.34|12314.34|0
1621258030000|2021-05-17 13:27:10|12314.92|12314.92|12315.42|12315.42|12315.42|12315.42|12314.92|12314.92|0
1621258040000|2021-05-17 13:27:20|12315.75|12315.75|12315.75|12315.75|12315.75|12315.75|12315.75|12315.75|0
1621258060000|2021-05-17 13:27:40|12316.39|12316.39|12316.43|12316.43|12316.57|12316.57|12316.39|12316.39|0
1621258070000|2021-05-17 13:27:50|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|0
1621258080000|2021-05-17 13:28:00|12316.46|12316.46|12316.14|12316.14|12316.46|12316.46|12316.14|12316.14|0
1621258090000|2021-05-17 13:28:10|12316.48|12316.48|12316.04|12316.04|12316.48|12316.48|12316.04|12316.04|0
1621258100000|2021-05-17 13:28:20|12316.13|12316.13|12315.7|12315.7|12316.13|12316.13|12315.7|12315.7|0
1621258110000|2021-05-17 13:28:30|12315.26|12315.26|12315.26|12315.26|12315.26|12315.26|12315.26|12315.26|0
1621258120000|2021-05-17 13:28:40|12314.9|12314.9|12314.9|12314.9|12314.9|12314.9|12314.9|12314.9|0
1621258130000|2021-05-17 13:28:50|12314.53|12314.53|12314.53|12314.53|12314.53|12314.53|12314.53|12314.53|0
1621258140000|2021-05-17 13:29:00|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|0
1621258150000|2021-05-17 13:29:10|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|0
1621258160000|2021-05-17 13:29:20|12315.26|12315.26|12315.19|12315.19|12315.26|12315.26|12315.19|12315.19|0
1621258170000|2021-05-17 13:29:30|12315.38|12315.38|12316.12|12316.12|12316.19|12316.19|12315.38|12315.38|0
1621258180000|2021-05-17 13:29:40|12315.67|12315.67|12315.2|12315.2|12315.67|12315.67|12315.2|12315.2|0
1621258190000|2021-05-17 13:29:50|12315.08|12315.08|12314.49|12314.49|12315.17|12315.17|12314.49|12314.49|0
1621258200000|2021-05-17 13:30:00|12314.81|12314.81|12316.54|12316.54|12316.87|12316.87|12314.81|12314.81|0
1621258210000|2021-05-17 13:30:10|12316.68|12316.68|12316.76|12316.76|12316.76|12316.76|12316.61|12316.61|0
1621258220000|2021-05-17 13:30:20|12317.12|12317.12|12316.78|12316.78|12317.12|12317.12|12316.78|12316.78|0
1621258250000|2021-05-17 13:30:50|12316.7|12316.7|12316.89|12316.89|12316.89|12316.89|12316.7|12316.7|0
1621258260000|2021-05-17 13:31:00|12317.08|12317.08|12317.51|12317.51|12317.51|12317.51|12316.63|12316.63|0
1621258270000|2021-05-17 13:31:10|12317.91|12317.91|12318.24|12318.24|12318.32|12318.32|12317.58|12317.58|0
1621258280000|2021-05-17 13:31:20|12317.8|12317.8|12317.62|12317.62|12317.8|12317.8|12317.48|12317.48|0
1621258290000|2021-05-17 13:31:30|12317.81|12317.81|12317.81|12317.81|12317.81|12317.81|12317.81|12317.81|0
1621258300000|2021-05-17 13:31:40|12318.61|12318.61|12318.28|12318.28|12319.09|12319.09|12318.28|12318.28|0
1621258310000|2021-05-17 13:31:50|12318.45|12318.45|12318.78|12318.78|12318.78|12318.78|12318.45|12318.45|0
1621258320000|2021-05-17 13:32:00|12318.31|12318.31|12315.42|12315.42|12318.31|12318.31|12315.42|12315.42|0
1621258330000|2021-05-17 13:32:10|12315.52|12315.52|12315.83|12315.83|12315.83|12315.83|12315.52|12315.52|0
1621258340000|2021-05-17 13:32:20|12315.36|12315.36|12314.63|12314.63|12315.36|12315.36|12314.63|12314.63|0
1621258350000|2021-05-17 13:32:30|12314.48|12314.48|12314.33|12314.33|12314.48|12314.48|12314.33|12314.33|0
1621258360000|2021-05-17 13:32:40|12313.89|12313.89|12314.42|12314.42|12314.42|12314.42|12313.89|12313.89|0
1621258370000|2021-05-17 13:32:50|12314.27|12314.27|12314.27|12314.27|12314.27|12314.27|12314.27|12314.27|0
1621258380000|2021-05-17 13:33:00|12314.71|12314.71|12314.71|12314.71|12314.71|12314.71|12314.71|12314.71|0
1621258390000|2021-05-17 13:33:10|12314.39|12314.39|12313.59|12313.59|12314.39|12314.39|12313.59|12313.59|0
1621258400000|2021-05-17 13:33:20|12313.27|12313.27|12312.07|12312.07|12313.27|12313.27|12312.07|12312.07|0
1621258410000|2021-05-17 13:33:30|12311.71|12311.71|12310.64|12310.64|12311.71|12311.71|12310.27|12310.27|0
1621258420000|2021-05-17 13:33:40|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|0
1621258440000|2021-05-17 13:34:00|12311.54|12311.54|12311.71|12311.71|12311.71|12311.71|12311.54|12311.54|0
1621258450000|2021-05-17 13:34:10|12311.44|12311.44|12310.93|12310.93|12311.44|12311.44|12310.93|12310.93|0
1621258460000|2021-05-17 13:34:20|12311.22|12311.22|12311.37|12311.37|12311.37|12311.37|12311.22|12311.22|0
1621258470000|2021-05-17 13:34:30|12311.27|12311.27|12311.69|12311.69|12312.48|12312.48|12311.27|12311.27|0
1621258480000|2021-05-17 13:34:40|12311.35|12311.35|12310.67|12310.67|12311.35|12311.35|12310.67|12310.67|0
1621258490000|2021-05-17 13:34:50|12311.04|12311.04|12311.47|12311.47|12311.47|12311.47|12311.04|12311.04|0
1621258500000|2021-05-17 13:35:00|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|0
1621258510000|2021-05-17 13:35:10|12311.32|12311.32|12311.49|12311.49|12311.49|12311.49|12311.32|12311.32|0
1621258520000|2021-05-17 13:35:20|12311.96|12311.96|12314.08|12314.08|12314.08|12314.08|12311.96|12311.96|0
1621258530000|2021-05-17 13:35:30|12313.86|12313.86|12314.04|12314.04|12314.36|12314.36|12313.56|12313.56|0
1621258540000|2021-05-17 13:35:40|12314.85|12314.85|12314.69|12314.69|12315.01|12315.01|12314.69|12314.69|0
1621258550000|2021-05-17 13:35:50|12314.5|12314.5|12314.94|12314.94|12314.94|12314.94|12314.5|12314.5|0
1621258560000|2021-05-17 13:36:00|12314.62|12314.62|12313.59|12313.59|12314.62|12314.62|12313.59|12313.59|0
1621258570000|2021-05-17 13:36:10|12314.32|12314.32|12314.84|12314.84|12314.84|12314.84|12314.32|12314.32|0
1621258580000|2021-05-17 13:36:20|12314.5|12314.5|12314.43|12314.43|12314.77|12314.77|12314.43|12314.43|0
1621258590000|2021-05-17 13:36:30|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|0
1621258600000|2021-05-17 13:36:40|12314.3|12314.3|12314.45|12314.45|12314.45|12314.45|12314.3|12314.3|0
1621258620000|2021-05-17 13:37:00|12314.28|12314.28|12313.96|12313.96|12314.6|12314.6|12313.96|12313.96|0
1621258640000|2021-05-17 13:37:20|12314.43|12314.43|12314.98|12314.98|12314.98|12314.98|12314.43|12314.43|0
1621258650000|2021-05-17 13:37:30|12315.14|12315.14|12317.25|12317.25|12317.25|12317.25|12315.14|12315.14|0
1621258660000|2021-05-17 13:37:40|12317.34|12317.34|12317.34|12317.34|12317.34|12317.34|12317.34|12317.34|0
1621258670000|2021-05-17 13:37:50|12317.71|12317.71|12318.52|12318.52|12318.52|12318.52|12317.71|12317.71|0
1621258680000|2021-05-17 13:38:00|12318.42|12318.42|12317.53|12317.53|12318.42|12318.42|12317.53|12317.53|0
1621258700000|2021-05-17 13:38:20|12317.63|12317.63|12319.25|12319.25|12319.25|12319.25|12317.63|12317.63|0
1621258710000|2021-05-17 13:38:30|12319.57|12319.57|12319.25|12319.25|12319.57|12319.57|12319.25|12319.25|0
1621258720000|2021-05-17 13:38:40|12319.7|12319.7|12318.62|12318.62|12319.7|12319.7|12318.38|12318.38|0
1621258730000|2021-05-17 13:38:50|12318.86|12318.86|12319.19|12319.19|12319.19|12319.19|12318.75|12318.75|0
1621258740000|2021-05-17 13:39:00|12319.31|12319.31|12318.94|12318.94|12319.31|12319.31|12318.94|12318.94|0
1621258750000|2021-05-17 13:39:10|12318.62|12318.62|12317.65|12317.65|12318.62|12318.62|12317.21|12317.21|0
1621258760000|2021-05-17 13:39:20|12317.18|12317.18|12318.49|12318.49|12318.49|12318.49|12317.18|12317.18|0
1621258770000|2021-05-17 13:39:30|12318.92|12318.92|12318.92|12318.92|12318.92|12318.92|12318.92|12318.92|0
1621258780000|2021-05-17 13:39:40|12318.68|12318.68|12320.1|12320.1|12320.1|12320.1|12318.68|12318.68|0
1621258790000|2021-05-17 13:39:50|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|0
1621258800000|2021-05-17 13:40:00|12320.8|12320.8|12320.6|12320.6|12320.8|12320.8|12320.6|12320.6|0
1621258810000|2021-05-17 13:40:10|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|0
1621258820000|2021-05-17 13:40:20|12321.82|12321.82|12321.45|12321.45|12321.82|12321.82|12321.01|12321.01|0
1621258830000|2021-05-17 13:40:30|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|0
1621258840000|2021-05-17 13:40:40|12320.58|12320.58|12319.52|12319.52|12320.58|12320.58|12319.52|12319.52|0
1621258850000|2021-05-17 13:40:50|12318.72|12318.72|12315.37|12315.37|12318.72|12318.72|12315.37|12315.37|0
1621258860000|2021-05-17 13:41:00|12315.18|12315.18|12313.93|12313.93|12315.18|12315.18|12313.93|12313.93|0
1621258870000|2021-05-17 13:41:10|12314.37|12314.37|12313.93|12313.93|12314.37|12314.37|12313.93|12313.93|0
1621258890000|2021-05-17 13:41:30|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|0
1621258900000|2021-05-17 13:41:40|12312.77|12312.77|12312.68|12312.68|12312.77|12312.77|12312.45|12312.45|0
1621258910000|2021-05-17 13:41:50|12312.36|12312.36|12312.44|12312.44|12312.8|12312.8|12312.36|12312.36|0
1621258920000|2021-05-17 13:42:00|12312.06|12312.06|12312.06|12312.06|12312.06|12312.06|12312.06|12312.06|0
1621258930000|2021-05-17 13:42:10|12311.9|12311.9|12311.75|12311.75|12311.9|12311.9|12311.56|12311.56|0
1621258980000|2021-05-17 13:43:00|12312.39|12312.39|12311.27|12311.27|12312.39|12312.39|12311.27|12311.27|0
1621258990000|2021-05-17 13:43:10|12311.71|12311.71|12312.15|12312.15|12312.15|12312.15|12311.71|12311.71|0
1621259010000|2021-05-17 13:43:30|12311.96|12311.96|12311.39|12311.39|12311.96|12311.96|12310.75|12310.75|0
1621259020000|2021-05-17 13:43:40|12311.07|12311.07|12310.54|12310.54|12311.07|12311.07|12310.54|12310.54|0
1621259030000|2021-05-17 13:43:50|12310.34|12310.34|12310.19|12310.19|12310.34|12310.34|12310.19|12310.19|0
1621259040000|2021-05-17 13:44:00|12309.96|12309.96|12310.76|12310.76|12310.76|12310.76|12309.96|12309.96|0
1621259050000|2021-05-17 13:44:10|12310.85|12310.85|12309.8|12309.8|12310.85|12310.85|12309.8|12309.8|0
1621259060000|2021-05-17 13:44:20|12308.85|12308.85|12308.85|12308.85|12308.85|12308.85|12308.85|12308.85|0
1621259070000|2021-05-17 13:44:30|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|0
1621259080000|2021-05-17 13:44:40|12309.53|12309.53|12309.36|12309.36|12309.53|12309.53|12309.36|12309.36|0
1621259090000|2021-05-17 13:44:50|12309.8|12309.8|12308.74|12308.74|12309.8|12309.8|12308.74|12308.74|0
1621259100000|2021-05-17 13:45:00|12309.05|12309.05|12307.8|12307.8|12309.05|12309.05|12307.8|12307.8|0
1621259110000|2021-05-17 13:45:10|12308.24|12308.24|12308.53|12308.53|12308.53|12308.53|12308.24|12308.24|0
1621259120000|2021-05-17 13:45:20|12308.09|12308.09|12308.59|12308.59|12308.59|12308.59|12308.09|12308.09|0
1621259130000|2021-05-17 13:45:30|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|0
1621259140000|2021-05-17 13:45:40|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|0
1621259150000|2021-05-17 13:45:50|12308.65|12308.65|12308.83|12308.83|12308.83|12308.83|12308.65|12308.65|0
1621259160000|2021-05-17 13:46:00|12309.02|12309.02|12308.7|12308.7|12309.02|12309.02|12308.7|12308.7|0
1621259170000|2021-05-17 13:46:10|12309.02|12309.02|12309.02|12309.02|12309.02|12309.02|12309.02|12309.02|0
1621259180000|2021-05-17 13:46:20|12308.87|12308.87|12308.72|12308.72|12308.87|12308.87|12308.72|12308.72|0
1621259210000|2021-05-17 13:46:50|12308.29|12308.29|12308.72|12308.72|12308.72|12308.72|12308.29|12308.29|0
1621259220000|2021-05-17 13:47:00|12308.84|12308.84|12309.16|12309.16|12309.16|12309.16|12308.84|12308.84|0
1621259230000|2021-05-17 13:47:10|12308.36|12308.36|12306.29|12306.29|12308.36|12308.36|12306.29|12306.29|0
1621259240000|2021-05-17 13:47:20|12306.1|12306.1|12304.58|12304.58|12306.1|12306.1|12304.58|12304.58|0
1621259250000|2021-05-17 13:47:30|12304.15|12304.15|12303.19|12303.19|12304.78|12304.78|12303.19|12303.19|0
1621259260000|2021-05-17 13:47:40|12302.87|12302.87|12302.67|12302.67|12302.87|12302.87|12302.23|12302.23|0
1621259270000|2021-05-17 13:47:50|12302.82|12302.82|12303.87|12303.87|12303.87|12303.87|12302.82|12302.82|0
1621259280000|2021-05-17 13:48:00|12304.82|12304.82|12304.5|12304.5|12304.82|12304.82|12304.5|12304.5|0
1621259290000|2021-05-17 13:48:10|12304.66|12304.66|12304.54|12304.54|12304.85|12304.85|12304.54|12304.54|0
1621259300000|2021-05-17 13:48:20|12304.07|12304.07|12304.07|12304.07|12304.07|12304.07|12304.07|12304.07|0
1621259310000|2021-05-17 13:48:30|12303.71|12303.71|12303.71|12303.71|12303.71|12303.71|12303.71|12303.71|0
1621259330000|2021-05-17 13:48:50|12303.56|12303.56|12303.75|12303.75|12303.75|12303.75|12303.41|12303.41|0
1621259340000|2021-05-17 13:49:00|12303.31|12303.31|12301.28|12301.28|12303.31|12303.31|12301.28|12301.28|0
1621259350000|2021-05-17 13:49:10|12300.9|12300.9|12300.46|12300.46|12300.9|12300.9|12300.46|12300.46|0
1621259360000|2021-05-17 13:49:20|12301.34|12301.34|12301.78|12301.78|12301.78|12301.78|12301.34|12301.34|0
1621259380000|2021-05-17 13:49:40|12302.22|12302.22|12302.22|12302.22|12302.22|12302.22|12301.78|12301.78|0
1621259390000|2021-05-17 13:49:50|12301.92|12301.92|12301.57|12301.57|12301.92|12301.92|12301.57|12301.57|0
1621259400000|2021-05-17 13:50:00|12300.84|12300.84|12296.74|12296.74|12300.84|12300.84|12296.74|12296.74|0
1621259410000|2021-05-17 13:50:10|12295.94|12295.94|12295.36|12295.36|12295.94|12295.94|12295.36|12295.36|0
1621259420000|2021-05-17 13:50:20|12295.24|12295.24|12291.42|12291.42|12295.24|12295.24|12291.42|12291.42|0
1621259440000|2021-05-17 13:50:40|12291.26|12291.26|12290.61|12290.61|12291.26|12291.26|12290.61|12290.61|0
1621259450000|2021-05-17 13:50:50|12290.92|12290.92|12290.91|12290.91|12291.71|12291.71|12290.91|12290.91|0
1621259460000|2021-05-17 13:51:00|12291.86|12291.86|12291.23|12291.23|12291.86|12291.86|12290.91|12290.91|0
1621259470000|2021-05-17 13:51:10|12291.08|12291.08|12291.91|12291.91|12291.91|12291.91|12291.08|12291.08|0
1621259480000|2021-05-17 13:51:20|12291.76|12291.76|12291.97|12291.97|12292.19|12292.19|12291.57|12291.57|0
1621259490000|2021-05-17 13:51:30|12292.61|12292.61|12292.61|12292.61|12292.61|12292.61|12292.61|12292.61|0
1621259500000|2021-05-17 13:51:40|12293.56|12293.56|12294.84|12294.84|12294.84|12294.84|12293.56|12293.56|0
1621259510000|2021-05-17 13:51:50|12294.48|12294.48|12294.59|12294.59|12294.59|12294.59|12294.48|12294.48|0
1621259520000|2021-05-17 13:52:00|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|0
1621259530000|2021-05-17 13:52:10|12294|12294|12293.85|12293.85|12294|12294|12293.85|12293.85|0
1621259540000|2021-05-17 13:52:20|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|0
1621259550000|2021-05-17 13:52:30|12292.97|12292.97|12292.53|12292.53|12293.41|12293.41|12292.09|12292.09|0
1621259560000|2021-05-17 13:52:40|12291.65|12291.65|12288.08|12288.08|12291.65|12291.65|12288.08|12288.08|0
1621259570000|2021-05-17 13:52:50|12287.63|12287.63|12288.71|12288.71|12288.71|12288.71|12287.63|12287.63|0
1621259590000|2021-05-17 13:53:10|12289.34|12289.34|12288.63|12288.63|12289.34|12289.34|12288.63|12288.63|0
1621259600000|2021-05-17 13:53:20|12288.33|12288.33|12288.09|12288.09|12288.33|12288.33|12288.09|12288.09|0
1621259610000|2021-05-17 13:53:30|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|0
1621259620000|2021-05-17 13:53:40|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|0
1621259630000|2021-05-17 13:53:50|12288.67|12288.67|12288.9|12288.9|12288.9|12288.9|12288.53|12288.53|0
1621259640000|2021-05-17 13:54:00|12288.76|12288.76|12290.05|12290.05|12290.05|12290.05|12288.76|12288.76|0
1621259650000|2021-05-17 13:54:10|12290.49|12290.49|12291.81|12291.81|12291.81|12291.81|12290.49|12290.49|0
1621259660000|2021-05-17 13:54:20|12292.61|12292.61|12294.34|12294.34|12294.34|12294.34|12292.61|12292.61|0
1621259700000|2021-05-17 13:55:00|12294.48|12294.48|12292.78|12292.78|12294.48|12294.48|12292.78|12292.78|0
1621259710000|2021-05-17 13:55:10|12292.93|12292.93|12292.31|12292.31|12292.93|12292.93|12292.31|12292.31|0
1621259720000|2021-05-17 13:55:20|12291.97|12291.97|12293.31|12293.31|12293.31|12293.31|12291.97|12291.97|0
1621259730000|2021-05-17 13:55:30|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|0
1621259740000|2021-05-17 13:55:40|12293.02|12293.02|12293.13|12293.13|12293.13|12293.13|12293.02|12293.02|0
1621259750000|2021-05-17 13:55:50|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|0
1621259760000|2021-05-17 13:56:00|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|0
1621259780000|2021-05-17 13:56:20|12294.02|12294.02|12294.65|12294.65|12294.65|12294.65|12294.02|12294.02|0
1621259790000|2021-05-17 13:56:30|12294.02|12294.02|12293.87|12293.87|12294.02|12294.02|12293.87|12293.87|0
1621259800000|2021-05-17 13:56:40|12293.99|12293.99|12293.53|12293.53|12293.99|12293.99|12293.53|12293.53|0
1621259810000|2021-05-17 13:56:50|12293.76|12293.76|12294.64|12294.64|12295.56|12295.56|12293.76|12293.76|0
1621259820000|2021-05-17 13:57:00|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|0
1621259840000|2021-05-17 13:57:20|12294.31|12294.31|12294.45|12294.45|12294.45|12294.45|12294.13|12294.13|0
1621259850000|2021-05-17 13:57:30|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|0
1621259860000|2021-05-17 13:57:40|12295.86|12295.86|12295.86|12295.86|12295.86|12295.86|12295.86|12295.86|0
1621259880000|2021-05-17 13:58:00|12295.4|12295.4|12295.63|12295.63|12295.63|12295.63|12295.4|12295.4|0
1621259890000|2021-05-17 13:58:10|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|0
1621259900000|2021-05-17 13:58:20|12296.76|12296.76|12298.34|12298.34|12298.34|12298.34|12296.27|12296.27|0
1621259910000|2021-05-17 13:58:30|12298.78|12298.78|12299.22|12299.22|12299.22|12299.22|12298.78|12298.78|0
1621259920000|2021-05-17 13:58:40|12299.04|12299.04|12298.74|12298.74|12299.04|12299.04|12298.74|12298.74|0
1621259930000|2021-05-17 13:58:50|12298.29|12298.29|12299.7|12299.7|12299.7|12299.7|12298.29|12298.29|0
1621259940000|2021-05-17 13:59:00|12299.26|12299.26|12299.7|12299.7|12299.7|12299.7|12299.26|12299.26|0
1621259950000|2021-05-17 13:59:10|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|0
1621259960000|2021-05-17 13:59:20|12300.26|12300.26|12300.81|12300.81|12300.81|12300.81|12300.26|12300.26|0
1621259980000|2021-05-17 13:59:40|12300.96|12300.96|12301.32|12301.32|12301.32|12301.32|12300.96|12300.96|0
1621259990000|2021-05-17 13:59:50|12301.51|12301.51|12305.15|12305.15|12305.15|12305.15|12301.51|12301.51|0
1621260000000|2021-05-17 14:00:00|12306.03|12306.03|12305.73|12305.73|12306.03|12306.03|12305.41|12305.41|0
1621260010000|2021-05-17 14:00:10|12306.17|12306.17|12305.73|12305.73|12306.17|12306.17|12305.73|12305.73|0
1621260020000|2021-05-17 14:00:20|12305.85|12305.85|12305.97|12305.97|12305.97|12305.97|12305.85|12305.85|0
1621260030000|2021-05-17 14:00:30|12306.41|12306.41|12305.17|12305.17|12306.55|12306.55|12305.17|12305.17|0
1621260040000|2021-05-17 14:00:40|12305.01|12305.01|12301.94|12301.94|12305.01|12305.01|12301.57|12301.57|0
1621260050000|2021-05-17 14:00:50|12302.55|12302.55|12305.27|12305.27|12305.27|12305.27|12302.55|12302.55|0
1621260060000|2021-05-17 14:01:00|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|0
1621260070000|2021-05-17 14:01:10|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|12304.77|12304.77|0
1621260080000|2021-05-17 14:01:20|12304.87|12304.87|12305.23|12305.23|12305.23|12305.23|12304.87|12304.87|0
1621260090000|2021-05-17 14:01:30|12304.36|12304.36|12303.48|12303.48|12304.8|12304.8|12303.48|12303.48|0
1621260100000|2021-05-17 14:01:40|12301.88|12301.88|12300.43|12300.43|12301.88|12301.88|12300.43|12300.43|0
1621260110000|2021-05-17 14:01:50|12301.07|12301.07|12300.75|12300.75|12301.39|12301.39|12300.75|12300.75|0
1621260120000|2021-05-17 14:02:00|12300.32|12300.32|12300.13|12300.13|12300.6|12300.6|12300.13|12300.13|0
1621260130000|2021-05-17 14:02:10|12299.67|12299.67|12299.67|12299.67|12299.67|12299.67|12299.67|12299.67|0
1621260140000|2021-05-17 14:02:20|12299.52|12299.52|12296.92|12296.92|12299.52|12299.52|12296.92|12296.92|0
1621260150000|2021-05-17 14:02:30|12296.67|12296.67|12296.35|12296.35|12296.67|12296.67|12296.35|12296.35|0
1621260160000|2021-05-17 14:02:40|12296.04|12296.04|12291.99|12291.99|12296.04|12296.04|12291.99|12291.99|0
1621260170000|2021-05-17 14:02:50|12291.75|12291.75|12292.95|12292.95|12292.95|12292.95|12291.75|12291.75|0
1621260180000|2021-05-17 14:03:00|12293.03|12293.03|12293.48|12293.48|12293.48|12293.48|12293.03|12293.03|0
1621260190000|2021-05-17 14:03:10|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|0
1621260200000|2021-05-17 14:03:20|12293.63|12293.63|12293.31|12293.31|12293.63|12293.63|12293.31|12293.31|0
1621260210000|2021-05-17 14:03:30|12292.97|12292.97|12292.97|12292.97|12292.97|12292.97|12292.97|12292.97|0
1621260220000|2021-05-17 14:03:40|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|0
1621260230000|2021-05-17 14:03:50|12293.85|12293.85|12295.46|12295.46|12295.46|12295.46|12293.85|12293.85|0
1621260240000|2021-05-17 14:04:00|12294.99|12294.99|12297.02|12297.02|12297.48|12297.48|12294.99|12294.99|0
1621260250000|2021-05-17 14:04:10|12296.87|12296.87|12297.04|12297.04|12297.04|12297.04|12296.87|12296.87|0
1621260260000|2021-05-17 14:04:20|12296.23|12296.23|12295.08|12295.08|12296.23|12296.23|12295.08|12295.08|0
1621260270000|2021-05-17 14:04:30|12295.27|12295.27|12295.02|12295.02|12295.46|12295.46|12295.02|12295.02|0
1621260280000|2021-05-17 14:04:40|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|0
1621260290000|2021-05-17 14:04:50|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1621260300000|2021-05-17 14:05:00|12295.07|12295.07|12294.27|12294.27|12295.07|12295.07|12294.27|12294.27|0
1621260320000|2021-05-17 14:05:20|12293.95|12293.95|12294.42|12294.42|12294.42|12294.42|12293.95|12293.95|0
1621260330000|2021-05-17 14:05:30|12294.88|12294.88|12294.42|12294.42|12294.88|12294.88|12294.42|12294.42|0
1621260340000|2021-05-17 14:05:40|12294.75|12294.75|12297.02|12297.02|12297.02|12297.02|12294.75|12294.75|0
1621260350000|2021-05-17 14:05:50|12297.21|12297.21|12297.21|12297.21|12297.21|12297.21|12297.21|12297.21|0
1621260360000|2021-05-17 14:06:00|12296.89|12296.89|12297.08|12297.08|12297.08|12297.08|12296.77|12296.77|0
1621260370000|2021-05-17 14:06:10|12297.3|12297.3|12298.1|12298.1|12298.1|12298.1|12297.04|12297.04|0
1621260380000|2021-05-17 14:06:20|12298.22|12298.22|12299.46|12299.46|12299.46|12299.46|12298.22|12298.22|0
1621260390000|2021-05-17 14:06:30|12299.61|12299.61|12300.71|12300.71|12300.71|12300.71|12299.61|12299.61|0
1621260410000|2021-05-17 14:06:50|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|0
1621260420000|2021-05-17 14:07:00|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|0
1621260430000|2021-05-17 14:07:10|12301.11|12301.11|12300.94|12300.94|12301.11|12301.11|12300.94|12300.94|0
1621260440000|2021-05-17 14:07:20|12300.82|12300.82|12300.97|12300.97|12300.97|12300.97|12300.71|12300.71|0
1621260450000|2021-05-17 14:07:30|12300.73|12300.73|12302.56|12302.56|12302.56|12302.56|12300.73|12300.73|0
1621260460000|2021-05-17 14:07:40|12302.88|12302.88|12302.98|12302.98|12303.22|12303.22|12302.88|12302.88|0
1621260470000|2021-05-17 14:07:50|12302.66|12302.66|12301.78|12301.78|12302.66|12302.66|12301.78|12301.78|0
1621260480000|2021-05-17 14:08:00|12301.34|12301.34|12299.51|12299.51|12301.34|12301.34|12298.93|12298.93|0
1621260490000|2021-05-17 14:08:10|12299.28|12299.28|12299.44|12299.44|12299.44|12299.44|12299.28|12299.28|0
1621260520000|2021-05-17 14:08:40|12300.24|12300.24|12300.7|12300.7|12300.7|12300.7|12300.24|12300.24|0
1621260530000|2021-05-17 14:08:50|12300.93|12300.93|12300.59|12300.59|12300.93|12300.93|12300.59|12300.59|0
1621260540000|2021-05-17 14:09:00|12300.15|12300.15|12300.59|12300.59|12300.59|12300.59|12300.15|12300.15|0
1621260550000|2021-05-17 14:09:10|12300.46|12300.46|12300.46|12300.46|12300.46|12300.46|12300.46|12300.46|0
1621260570000|2021-05-17 14:09:30|12299.16|12299.16|12296.85|12296.85|12299.16|12299.16|12296.85|12296.85|0
1621260580000|2021-05-17 14:09:40|12296.63|12296.63|12296.63|12296.63|12296.63|12296.63|12296.63|12296.63|0
1621260590000|2021-05-17 14:09:50|12296.75|12296.75|12296.31|12296.31|12296.75|12296.75|12296.31|12296.31|0
1621260600000|2021-05-17 14:10:00|12296.07|12296.07|12296.1|12296.1|12296.29|12296.29|12295.95|12295.95|0
1621260610000|2021-05-17 14:10:10|12295.66|12295.66|12296.1|12296.1|12296.54|12296.54|12295.66|12295.66|0
1621260620000|2021-05-17 14:10:20|12296.42|12296.42|12296.4|12296.4|12296.72|12296.72|12296.4|12296.4|0
1621260630000|2021-05-17 14:10:30|12296.1|12296.1|12295.9|12295.9|12296.1|12296.1|12295.84|12295.84|0
1621260650000|2021-05-17 14:10:50|12295.66|12295.66|12295.02|12295.02|12295.66|12295.66|12295.02|12295.02|0
1621260660000|2021-05-17 14:11:00|12295.21|12295.21|12294.91|12294.91|12295.21|12295.21|12294.77|12294.77|0
1621260670000|2021-05-17 14:11:10|12294.46|12294.46|12293.66|12293.66|12294.46|12294.46|12293.66|12293.66|0
1621260680000|2021-05-17 14:11:20|12293.42|12293.42|12292.54|12292.54|12293.42|12293.42|12292.54|12292.54|0
1621260690000|2021-05-17 14:11:30|12291.98|12291.98|12291.42|12291.42|12291.98|12291.98|12291.42|12291.42|0
1621260700000|2021-05-17 14:11:40|12291.1|12291.1|12290.83|12290.83|12291.1|12291.1|12290.83|12290.83|0
1621260720000|2021-05-17 14:12:00|12290.7|12290.7|12293.58|12293.58|12293.58|12293.58|12290.7|12290.7|0
1621260730000|2021-05-17 14:12:10|12293.46|12293.46|12293.88|12293.88|12293.98|12293.98|12293.46|12293.46|0
1621260740000|2021-05-17 14:12:20|12293.74|12293.74|12293.42|12293.42|12293.74|12293.74|12293.42|12293.42|0
1621260760000|2021-05-17 14:12:40|12293.12|12293.12|12293.56|12293.56|12293.56|12293.56|12293.12|12293.12|0
1621260780000|2021-05-17 14:13:00|12292.95|12292.95|12294.3|12294.3|12294.38|12294.38|12292.95|12292.95|0
1621260790000|2021-05-17 14:13:10|12294.77|12294.77|12295.68|12295.68|12295.68|12295.68|12294.77|12294.77|0
1621260820000|2021-05-17 14:13:40|12296.13|12296.13|12296.36|12296.36|12296.71|12296.71|12296.13|12296.13|0
1621260830000|2021-05-17 14:13:50|12296.68|12296.68|12296.58|12296.58|12296.68|12296.68|12296.58|12296.58|0
1621260840000|2021-05-17 14:14:00|12296.36|12296.36|12299.8|12299.8|12299.8|12299.8|12296.36|12296.36|0
1621260850000|2021-05-17 14:14:10|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|0
1621260860000|2021-05-17 14:14:20|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|0
1621260870000|2021-05-17 14:14:30|12300.5|12300.5|12300.66|12300.66|12300.66|12300.66|12300.5|12300.5|0
1621260890000|2021-05-17 14:14:50|12300.54|12300.54|12299.94|12299.94|12300.54|12300.54|12299.94|12299.94|0
1621260900000|2021-05-17 14:15:00|12299.82|12299.82|12300.18|12300.18|12300.26|12300.26|12299.82|12299.82|0
1621260910000|2021-05-17 14:15:10|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|0
1621260920000|2021-05-17 14:15:20|12299.63|12299.63|12298.59|12298.59|12299.63|12299.63|12298.59|12298.59|0
1621260930000|2021-05-17 14:15:30|12298.71|12298.71|12295.83|12295.83|12298.78|12298.78|12295.76|12295.76|0
1621260940000|2021-05-17 14:15:40|12296.19|12296.19|12296.25|12296.25|12296.25|12296.25|12296.19|12296.19|0
1621260950000|2021-05-17 14:15:50|12297.66|12297.66|12299.09|12299.09|12299.09|12299.09|12297.66|12297.66|0
1621260960000|2021-05-17 14:16:00|12299.28|12299.28|12299.28|12299.28|12299.28|12299.28|12299.28|12299.28|0
1621260970000|2021-05-17 14:16:10|12298.82|12298.82|12298.97|12298.97|12298.97|12298.97|12298.82|12298.82|0
1621260990000|2021-05-17 14:16:30|12299.41|12299.41|12299.32|12299.32|12299.41|12299.41|12299.32|12299.32|0
1621261000000|2021-05-17 14:16:40|12299.62|12299.62|12298.82|12298.82|12299.62|12299.62|12298.82|12298.82|0
1621261020000|2021-05-17 14:17:00|12299.26|12299.26|12299.5|12299.5|12299.5|12299.5|12299.26|12299.26|0
1621261030000|2021-05-17 14:17:10|12299.38|12299.38|12299.14|12299.14|12299.38|12299.38|12299.14|12299.14|0
1621261050000|2021-05-17 14:17:30|12299.94|12299.94|12302.18|12302.18|12302.18|12302.18|12299.94|12299.94|0
1621261060000|2021-05-17 14:17:40|12302.41|12302.41|12302.61|12302.61|12302.61|12302.61|12302.41|12302.41|0
1621261070000|2021-05-17 14:17:50|12302.37|12302.37|12302.69|12302.69|12302.69|12302.69|12302.37|12302.37|0
1621261080000|2021-05-17 14:18:00|12302.84|12302.84|12302.76|12302.76|12302.99|12302.99|12302.76|12302.76|0
1621261090000|2021-05-17 14:18:10|12303.57|12303.57|12303.24|12303.24|12303.57|12303.57|12303.24|12303.24|0
1621261100000|2021-05-17 14:18:20|12302.77|12302.77|12303.99|12303.99|12303.99|12303.99|12302.77|12302.77|0
1621261110000|2021-05-17 14:18:30|12304.31|12304.31|12304.81|12304.81|12304.81|12304.81|12304.31|12304.31|0
1621261120000|2021-05-17 14:18:40|12305.28|12305.28|12306.17|12306.17|12306.17|12306.17|12305.28|12305.28|0
1621261130000|2021-05-17 14:18:50|12306.49|12306.49|12307|12307|12307|12307|12306.49|12306.49|0
1621261150000|2021-05-17 14:19:10|12307.15|12307.15|12306.84|12306.84|12307.15|12307.15|12306.84|12306.84|0
1621261160000|2021-05-17 14:19:20|12307.15|12307.15|12306.84|12306.84|12307.15|12307.15|12306.84|12306.84|0
1621261170000|2021-05-17 14:19:30|12306.52|12306.52|12306.52|12306.52|12306.74|12306.74|12306.52|12306.52|0
1621261180000|2021-05-17 14:19:40|12306.88|12306.88|12307.65|12307.65|12307.65|12307.65|12306.88|12306.88|0
1621261190000|2021-05-17 14:19:50|12307.8|12307.8|12307.9|12307.9|12308.23|12308.23|12307.8|12307.8|0
1621261200000|2021-05-17 14:20:00|12308.52|12308.52|12308.52|12308.52|12308.52|12308.52|12308.52|12308.52|0
1621261220000|2021-05-17 14:20:20|12308.83|12308.83|12310.97|12310.97|12310.97|12310.97|12308.83|12308.83|0
1621261230000|2021-05-17 14:20:30|12311.27|12311.27|12312.46|12312.46|12312.46|12312.46|12311.27|12311.27|0
1621261240000|2021-05-17 14:20:40|12312.08|12312.08|12312.08|12312.08|12312.08|12312.08|12312.08|12312.08|0
1621261270000|2021-05-17 14:21:10|12311.76|12311.76|12311.76|12311.76|12311.76|12311.76|12311.76|12311.76|0
1621261280000|2021-05-17 14:21:20|12312.56|12312.56|12313.5|12313.5|12313.5|12313.5|12312.56|12312.56|0
1621261310000|2021-05-17 14:21:50|12313.03|12313.03|12313.03|12313.03|12313.03|12313.03|12313.03|12313.03|0
1621261320000|2021-05-17 14:22:00|12313.25|12313.25|12313.1|12313.1|12313.25|12313.25|12313.1|12313.1|0
1621261330000|2021-05-17 14:22:10|12313.2|12313.2|12313.93|12313.93|12313.93|12313.93|12313.2|12313.2|0
1621261340000|2021-05-17 14:22:20|12313.69|12313.69|12313.97|12313.97|12313.97|12313.97|12313.69|12313.69|0
1621261350000|2021-05-17 14:22:30|12313.85|12313.85|12312.25|12312.25|12313.85|12313.85|12312.25|12312.25|0
1621261360000|2021-05-17 14:22:40|12311.81|12311.81|12311.37|12311.37|12311.81|12311.81|12311.37|12311.37|0
1621261370000|2021-05-17 14:22:50|12310.94|12310.94|12310.72|12310.72|12310.94|12310.94|12310.72|12310.72|0
1621261380000|2021-05-17 14:23:00|12310.94|12310.94|12311.03|12311.03|12311.03|12311.03|12310.94|12310.94|0
1621261390000|2021-05-17 14:23:10|12311.47|12311.47|12311.37|12311.37|12311.47|12311.47|12311.37|12311.37|0
1621261400000|2021-05-17 14:23:20|12311.81|12311.81|12311.81|12311.81|12311.81|12311.81|12311.81|12311.81|0
1621261410000|2021-05-17 14:23:30|12311.66|12311.66|12311|12311|12311.66|12311.66|12311|12311|0
1621261420000|2021-05-17 14:23:40|12311.19|12311.19|12311.26|12311.26|12311.26|12311.26|12311.19|12311.19|0
1621261430000|2021-05-17 14:23:50|12311.17|12311.17|12311.34|12311.34|12311.34|12311.34|12311.17|12311.17|0
1621261440000|2021-05-17 14:24:00|12311.51|12311.51|12311.62|12311.62|12311.62|12311.62|12311.51|12311.51|0
1621261450000|2021-05-17 14:24:10|12311.4|12311.4|12311.56|12311.56|12311.56|12311.56|12311.4|12311.4|0
1621261460000|2021-05-17 14:24:20|12311.88|12311.88|12312.39|12312.39|12312.68|12312.68|12311.88|12311.88|0
1621261470000|2021-05-17 14:24:30|12312.08|12312.08|12311.21|12311.21|12312.08|12312.08|12311.21|12311.21|0
1621261480000|2021-05-17 14:24:40|12310.48|12310.48|12310.92|12310.92|12310.92|12310.92|12310.48|12310.48|0
1621261500000|2021-05-17 14:25:00|12310.68|12310.68|12310.14|12310.14|12310.68|12310.68|12310.14|12310.14|0
1621261510000|2021-05-17 14:25:10|12310.33|12310.33|12310.99|12310.99|12310.99|12310.99|12310.33|12310.33|0
1621261520000|2021-05-17 14:25:20|12311.16|12311.16|12310.03|12310.03|12311.16|12311.16|12310.03|12310.03|0
1621261530000|2021-05-17 14:25:30|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|0
1621261540000|2021-05-17 14:25:40|12309.08|12309.08|12309.55|12309.55|12309.99|12309.99|12309.08|12309.08|0
1621261550000|2021-05-17 14:25:50|12309.11|12309.11|12308.58|12308.58|12309.11|12309.11|12308.38|12308.38|0
1621261560000|2021-05-17 14:26:00|12307.81|12307.81|12307.5|12307.5|12307.81|12307.81|12307.38|12307.38|0
1621261570000|2021-05-17 14:26:10|12306.69|12306.69|12306.82|12306.82|12307|12307|12306.37|12306.37|0
1621261580000|2021-05-17 14:26:20|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|0
1621261590000|2021-05-17 14:26:30|12305.93|12305.93|12305.64|12305.64|12305.93|12305.93|12305.64|12305.64|0
1621261600000|2021-05-17 14:26:40|12305.44|12305.44|12305|12305|12305.44|12305.44|12305|12305|0
1621261610000|2021-05-17 14:26:50|12304.91|12304.91|12302.56|12302.56|12305|12305|12302.56|12302.56|0
1621261620000|2021-05-17 14:27:00|12302.09|12302.09|12300.85|12300.85|12302.09|12302.09|12300.85|12300.85|0
1621261630000|2021-05-17 14:27:10|12300.73|12300.73|12296.97|12296.97|12300.73|12300.73|12296.97|12296.97|0
1621261640000|2021-05-17 14:27:20|12297.77|12297.77|12297.71|12297.71|12297.77|12297.77|12297.71|12297.71|0
1621261650000|2021-05-17 14:27:30|12297.27|12297.27|12297.27|12297.27|12297.27|12297.27|12297.27|12297.27|0
1621261660000|2021-05-17 14:27:40|12296.8|12296.8|12296.49|12296.49|12296.8|12296.8|12296.49|12296.49|0
1621261670000|2021-05-17 14:27:50|12295.54|12295.54|12295.09|12295.09|12295.68|12295.68|12295.09|12295.09|0
1621261700000|2021-05-17 14:28:20|12295.54|12295.54|12295.54|12295.54|12295.54|12295.54|12295.54|12295.54|0
1621261710000|2021-05-17 14:28:30|12295.18|12295.18|12295.21|12295.21|12295.21|12295.21|12294.99|12294.99|0
1621261720000|2021-05-17 14:28:40|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|0
1621261730000|2021-05-17 14:28:50|12295.31|12295.31|12294.9|12294.9|12296.16|12296.16|12294.7|12294.7|0
1621261740000|2021-05-17 14:29:00|12295.06|12295.06|12296.1|12296.1|12296.1|12296.1|12295.06|12295.06|0
1621261750000|2021-05-17 14:29:10|12296.9|12296.9|12296.31|12296.31|12296.9|12296.9|12296.31|12296.31|0
1621261760000|2021-05-17 14:29:20|12296.53|12296.53|12294.8|12294.8|12296.53|12296.53|12294.8|12294.8|0
1621261770000|2021-05-17 14:29:30|12294.33|12294.33|12293.62|12293.62|12294.33|12294.33|12293.41|12293.41|0
1621261780000|2021-05-17 14:29:40|12293.74|12293.74|12293.62|12293.62|12293.76|12293.76|12293.4|12293.4|0
1621261790000|2021-05-17 14:29:50|12292.74|12292.74|12291.93|12291.93|12292.93|12292.93|12291.93|12291.93|0
1621261800000|2021-05-17 14:30:00|12291.62|12291.62|12290.27|12290.27|12291.62|12291.62|12289.32|12289.32|0
1621261810000|2021-05-17 14:30:10|12289.79|12289.79|12288.42|12288.42|12289.79|12289.79|12288.42|12288.42|0
1621261820000|2021-05-17 14:30:20|12288.54|12288.54|12289.48|12289.48|12289.51|12289.51|12288.39|12288.39|0
1621261830000|2021-05-17 14:30:30|12290.44|12290.44|12290.76|12290.76|12290.76|12290.76|12290.44|12290.44|0
1621261840000|2021-05-17 14:30:40|12290.66|12290.66|12291.3|12291.3|12291.3|12291.3|12290.19|12290.19|0
1621261850000|2021-05-17 14:30:50|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|0
1621261880000|2021-05-17 14:31:20|12291.91|12291.91|12291.91|12291.91|12291.91|12291.91|12291.91|12291.91|0
1621261890000|2021-05-17 14:31:30|12291.71|12291.71|12290.1|12290.1|12292.03|12292.03|12290.1|12290.1|0
1621261900000|2021-05-17 14:31:40|12289.66|12289.66|12287.46|12287.46|12289.66|12289.66|12287.46|12287.46|0
1621261910000|2021-05-17 14:31:50|12287.9|12287.9|12287.74|12287.74|12287.9|12287.9|12287.74|12287.74|0
1621261940000|2021-05-17 14:32:20|12287.27|12287.27|12285.93|12285.93|12287.27|12287.27|12285.93|12285.93|0
1621261950000|2021-05-17 14:32:30|12285.84|12285.84|12285.54|12285.54|12285.84|12285.84|12285.54|12285.54|0
1621261960000|2021-05-17 14:32:40|12285.85|12285.85|12285.54|12285.54|12285.85|12285.85|12285.54|12285.54|0
1621261980000|2021-05-17 14:33:00|12283.8|12283.8|12282.68|12282.68|12283.8|12283.8|12282.68|12282.68|0
1621261990000|2021-05-17 14:33:10|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|0
1621262010000|2021-05-17 14:33:30|12282.68|12282.68|12282.24|12282.24|12282.68|12282.68|12282.24|12282.24|0
1621262020000|2021-05-17 14:33:40|12282.16|12282.16|12283.16|12283.16|12283.31|12283.31|12282.16|12282.16|0
1621262030000|2021-05-17 14:33:50|12282.99|12282.99|12282.84|12282.84|12282.99|12282.99|12282.84|12282.84|0
1621262040000|2021-05-17 14:34:00|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|0
1621262050000|2021-05-17 14:34:10|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|0
1621262060000|2021-05-17 14:34:20|12283.16|12283.16|12284.13|12284.13|12284.13|12284.13|12283.16|12283.16|0
1621262070000|2021-05-17 14:34:30|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|0
1621262080000|2021-05-17 14:34:40|12284.4|12284.4|12284.62|12284.62|12284.62|12284.62|12284.4|12284.4|0
1621262090000|2021-05-17 14:34:50|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|12285.09|0
1621262100000|2021-05-17 14:35:00|12284.87|12284.87|12284.7|12284.7|12285.35|12285.35|12284.55|12284.55|0
1621262110000|2021-05-17 14:35:10|12284.9|12284.9|12285.7|12285.7|12285.77|12285.77|12284.9|12284.9|0
1621262120000|2021-05-17 14:35:20|12285.77|12285.77|12285.77|12285.77|12285.77|12285.77|12285.77|12285.77|0
1621262130000|2021-05-17 14:35:30|12285.7|12285.7|12285.59|12285.59|12285.93|12285.93|12285.59|12285.59|0
1621262140000|2021-05-17 14:35:40|12285.82|12285.82|12285.48|12285.48|12285.82|12285.82|12285.48|12285.48|0
1621262150000|2021-05-17 14:35:50|12285.22|12285.22|12286.29|12286.29|12286.29|12286.29|12285.22|12285.22|0
1621262160000|2021-05-17 14:36:00|12286.59|12286.59|12287.58|12287.58|12287.58|12287.58|12286.59|12286.59|0
1621262170000|2021-05-17 14:36:10|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|0
1621262180000|2021-05-17 14:36:20|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|0
1621262190000|2021-05-17 14:36:30|12287.65|12287.65|12288.45|12288.45|12288.45|12288.45|12287.65|12287.65|0
1621262200000|2021-05-17 14:36:40|12289.34|12289.34|12291.8|12291.8|12292.26|12292.26|12289.34|12289.34|0
1621262210000|2021-05-17 14:36:50|12292.24|12292.24|12292.11|12292.11|12292.24|12292.24|12291.79|12291.79|0
1621262230000|2021-05-17 14:37:10|12292.92|12292.92|12292.31|12292.31|12293.11|12293.11|12292.31|12292.31|0
1621262240000|2021-05-17 14:37:20|12293.03|12293.03|12294.75|12294.75|12294.75|12294.75|12293.03|12293.03|0
1621262250000|2021-05-17 14:37:30|12295.63|12295.63|12296.32|12296.32|12296.7|12296.7|12295.63|12295.63|0
1621262260000|2021-05-17 14:37:40|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|0
1621262270000|2021-05-17 14:37:50|12296.92|12296.92|12297.1|12297.1|12297.1|12297.1|12296.92|12296.92|0
1621262280000|2021-05-17 14:38:00|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|0
1621262290000|2021-05-17 14:38:10|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|0
1621262300000|2021-05-17 14:38:20|12298.47|12298.47|12298.93|12298.93|12298.93|12298.93|12298.47|12298.47|0
1621262310000|2021-05-17 14:38:30|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|0
1621262340000|2021-05-17 14:39:00|12299.14|12299.14|12299.14|12299.14|12299.14|12299.14|12299.14|12299.14|0
1621262350000|2021-05-17 14:39:10|12299.23|12299.23|12299.53|12299.53|12299.53|12299.53|12299.23|12299.23|0
1621262360000|2021-05-17 14:39:20|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|0
1621262370000|2021-05-17 14:39:30|12300.33|12300.33|12301.22|12301.22|12301.34|12301.34|12300.33|12300.33|0
1621262380000|2021-05-17 14:39:40|12301.48|12301.48|12301.87|12301.87|12302.06|12302.06|12301.48|12301.48|0
1621262390000|2021-05-17 14:39:50|12301.42|12301.42|12300.34|12300.34|12301.42|12301.42|12300.34|12300.34|0
1621262410000|2021-05-17 14:40:10|12301.15|12301.15|12301.95|12301.95|12301.95|12301.95|12301.15|12301.15|0
1621262430000|2021-05-17 14:40:30|12302.39|12302.39|12301.99|12301.99|12302.39|12302.39|12301.99|12301.99|0
1621262440000|2021-05-17 14:40:40|12301.5|12301.5|12301.5|12301.5|12301.5|12301.5|12301.5|12301.5|0
1621262460000|2021-05-17 14:41:00|12300.7|12300.7|12303.26|12303.26|12303.26|12303.26|12300.7|12300.7|0
1621262470000|2021-05-17 14:41:10|12303.9|12303.9|12304.55|12304.55|12304.55|12304.55|12303.9|12303.9|0
1621262490000|2021-05-17 14:41:30|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|0
1621262510000|2021-05-17 14:41:50|12304.57|12304.57|12304.57|12304.57|12304.57|12304.57|12304.57|12304.57|0
1621262520000|2021-05-17 14:42:00|12304.76|12304.76|12304.69|12304.69|12304.76|12304.76|12304.69|12304.69|0
1621262530000|2021-05-17 14:42:10|12304.59|12304.59|12304.69|12304.69|12304.69|12304.69|12304.5|12304.5|0
1621262540000|2021-05-17 14:42:20|12304.86|12304.86|12304.86|12304.86|12304.86|12304.86|12304.86|12304.86|0
1621262550000|2021-05-17 14:42:30|12304.5|12304.5|12304.68|12304.68|12304.68|12304.68|12304.5|12304.5|0
1621262560000|2021-05-17 14:42:40|12304.34|12304.34|12304.28|12304.28|12304.74|12304.74|12304.28|12304.28|0
1621262580000|2021-05-17 14:43:00|12304.04|12304.04|12304.42|12304.42|12304.42|12304.42|12304.02|12304.02|0
1621262590000|2021-05-17 14:43:10|12304.56|12304.56|12304.82|12304.82|12304.82|12304.82|12304.56|12304.56|0
1621262600000|2021-05-17 14:43:20|12305.02|12305.02|12304.43|12304.43|12305.02|12305.02|12304.04|12304.04|0
1621262610000|2021-05-17 14:43:30|12304.14|12304.14|12303.69|12303.69|12304.14|12304.14|12303.69|12303.69|0
1621262620000|2021-05-17 14:43:40|12303.76|12303.76|12301.81|12301.81|12303.76|12303.76|12301.81|12301.81|0
1621262630000|2021-05-17 14:43:50|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|0
1621262640000|2021-05-17 14:44:00|12302.13|12302.13|12302.34|12302.34|12302.81|12302.81|12301.44|12301.44|0
1621262650000|2021-05-17 14:44:10|12302.1|12302.1|12302.12|12302.12|12302.48|12302.48|12302.1|12302.1|0
1621262680000|2021-05-17 14:44:40|12302.31|12302.31|12301.72|12301.72|12302.31|12302.31|12301.72|12301.72|0
1621262690000|2021-05-17 14:44:50|12301.89|12301.89|12301.11|12301.11|12301.89|12301.89|12301.11|12301.11|0
1621262700000|2021-05-17 14:45:00|12301.04|12301.04|12300.92|12300.92|12301.11|12301.11|12300.92|12300.92|0
1621262720000|2021-05-17 14:45:20|12300.99|12300.99|12298.8|12298.8|12300.99|12300.99|12298.8|12298.8|0
1621262730000|2021-05-17 14:45:30|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|0
1621262740000|2021-05-17 14:45:40|12298.67|12298.67|12299.65|12299.65|12299.65|12299.65|12298.67|12298.67|0
1621262750000|2021-05-17 14:45:50|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|0
1621262760000|2021-05-17 14:46:00|12299.82|12299.82|12300.76|12300.76|12300.76|12300.76|12299.82|12299.82|0
1621262770000|2021-05-17 14:46:10|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|0
1621262780000|2021-05-17 14:46:20|12300.51|12300.51|12301.14|12301.14|12301.14|12301.14|12300.51|12300.51|0
1621262800000|2021-05-17 14:46:40|12300.97|12300.97|12300.97|12300.97|12300.97|12300.97|12300.97|12300.97|0
1621262810000|2021-05-17 14:46:50|12301.41|12301.41|12300.78|12300.78|12301.58|12301.58|12300.78|12300.78|0
1621262820000|2021-05-17 14:47:00|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|0
1621262830000|2021-05-17 14:47:10|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|0
1621262840000|2021-05-17 14:47:20|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|0
1621262870000|2021-05-17 14:47:50|12301.05|12301.05|12300.83|12300.83|12301.05|12301.05|12300.83|12300.83|0
1621262880000|2021-05-17 14:48:00|12301.64|12301.64|12301.64|12301.64|12301.64|12301.64|12301.64|12301.64|0
1621262890000|2021-05-17 14:48:10|12301.49|12301.49|12300.46|12300.46|12301.49|12301.49|12300.46|12300.46|0
1621262900000|2021-05-17 14:48:20|12300.34|12300.34|12298.29|12298.29|12300.34|12300.34|12298.29|12298.29|0
1621262910000|2021-05-17 14:48:30|12298.53|12298.53|12299.13|12299.13|12299.13|12299.13|12298.53|12298.53|0
1621262920000|2021-05-17 14:48:40|12299.57|12299.57|12300.37|12300.37|12300.37|12300.37|12299.57|12299.57|0
1621262930000|2021-05-17 14:48:50|12300.81|12300.81|12301|12301|12301|12301|12300.81|12300.81|0
1621262940000|2021-05-17 14:49:00|12301.19|12301.19|12304.29|12304.29|12304.29|12304.29|12301.19|12301.19|0
1621262950000|2021-05-17 14:49:10|12303.97|12303.97|12304.6|12304.6|12304.6|12304.6|12303.97|12303.97|0
1621262960000|2021-05-17 14:49:20|12304.41|12304.41|12306.38|12306.38|12306.38|12306.38|12304.41|12304.41|0
1621262970000|2021-05-17 14:49:30|12306.56|12306.56|12306.56|12306.56|12306.56|12306.56|12306.56|12306.56|0
1621262980000|2021-05-17 14:49:40|12306.73|12306.73|12306.73|12306.73|12306.73|12306.73|12306.73|12306.73|0
1621262990000|2021-05-17 14:49:50|12307.18|12307.18|12307.83|12307.83|12307.83|12307.83|12307.18|12307.18|0
1621263000000|2021-05-17 14:50:00|12308.7|12308.7|12311.56|12311.56|12311.56|12311.56|12308.7|12308.7|0
1621263010000|2021-05-17 14:50:10|12312.03|12312.03|12312.03|12312.03|12312.03|12312.03|12312.03|12312.03|0
1621263020000|2021-05-17 14:50:20|12311.67|12311.67|12311.35|12311.35|12311.67|12311.67|12311.35|12311.35|0
1621263030000|2021-05-17 14:50:30|12311.03|12311.03|12311.67|12311.67|12311.67|12311.67|12311.03|12311.03|0
1621263050000|2021-05-17 14:50:50|12312.1|12312.1|12311.58|12311.58|12312.1|12312.1|12311.58|12311.58|0
1621263060000|2021-05-17 14:51:00|12311.77|12311.77|12311.96|12311.96|12311.96|12311.96|12311.77|12311.77|0
1621263070000|2021-05-17 14:51:10|12311.85|12311.85|12311.96|12311.96|12312.29|12312.29|12311.85|12311.85|0
1621263080000|2021-05-17 14:51:20|12311.02|12311.02|12310.7|12310.7|12311.02|12311.02|12310.7|12310.7|0
1621263090000|2021-05-17 14:51:30|12310.25|12310.25|12310.25|12310.25|12310.25|12310.25|12310.25|12310.25|0
1621263120000|2021-05-17 14:52:00|12310.72|12310.72|12310.72|12310.72|12310.72|12310.72|12310.72|12310.72|0
1621263130000|2021-05-17 14:52:10|12311.06|12311.06|12310.94|12310.94|12311.16|12311.16|12310.92|12310.92|0
1621263170000|2021-05-17 14:52:50|12310.47|12310.47|12310.58|12310.58|12310.58|12310.58|12310.47|12310.47|0
1621263180000|2021-05-17 14:53:00|12310.24|12310.24|12310.24|12310.24|12310.24|12310.24|12310.24|12310.24|0
1621263190000|2021-05-17 14:53:10|12310.32|12310.32|12310.08|12310.08|12310.32|12310.32|12309.92|12309.92|0
1621263200000|2021-05-17 14:53:20|12310.2|12310.2|12310.39|12310.39|12310.39|12310.39|12310.2|12310.2|0
1621263210000|2021-05-17 14:53:30|12310.2|12310.2|12310.03|12310.03|12310.2|12310.2|12310.03|12310.03|0
1621263220000|2021-05-17 14:53:40|12309.91|12309.91|12309.74|12309.74|12309.91|12309.91|12309.74|12309.74|0
1621263240000|2021-05-17 14:54:00|12309.86|12309.86|12309.17|12309.17|12309.86|12309.86|12309.17|12309.17|0
1621263250000|2021-05-17 14:54:10|12309.79|12309.79|12310.22|12310.22|12310.22|12310.22|12309.79|12309.79|0
1621263260000|2021-05-17 14:54:20|12310.31|12310.31|12310|12310|12310.31|12310.31|12310|12310|0
1621263270000|2021-05-17 14:54:30|12309.27|12309.27|12306.56|12306.56|12309.27|12309.27|12306.56|12306.56|0
1621263280000|2021-05-17 14:54:40|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|0
1621263290000|2021-05-17 14:54:50|12305.97|12305.97|12306.77|12306.77|12306.77|12306.77|12305.97|12305.97|0
1621263300000|2021-05-17 14:55:00|12306.58|12306.58|12304.79|12304.79|12306.58|12306.58|12304.79|12304.79|0
1621263320000|2021-05-17 14:55:20|12304.34|12304.34|12304.15|12304.15|12304.34|12304.34|12304.15|12304.15|0
1621263330000|2021-05-17 14:55:30|12304.52|12304.52|12304.52|12304.52|12304.52|12304.52|12304.52|12304.52|0
1621263340000|2021-05-17 14:55:40|12304.42|12304.42|12304.42|12304.42|12304.42|12304.42|12304.42|12304.42|0
1621263350000|2021-05-17 14:55:50|12304.74|12304.74|12305.18|12305.18|12305.18|12305.18|12304.74|12304.74|0
1621263360000|2021-05-17 14:56:00|12304.81|12304.81|12304.81|12304.81|12304.81|12304.81|12304.81|12304.81|0
1621263380000|2021-05-17 14:56:20|12305.15|12305.15|12305.59|12305.59|12305.59|12305.59|12305.15|12305.15|0
1621263390000|2021-05-17 14:56:30|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|0
1621263400000|2021-05-17 14:56:40|12306.09|12306.09|12306.09|12306.09|12306.55|12306.55|12306.09|12306.09|0
1621263410000|2021-05-17 14:56:50|12305.86|12305.86|12305.63|12305.63|12305.86|12305.86|12305.63|12305.63|0
1621263420000|2021-05-17 14:57:00|12305.86|12305.86|12305.35|12305.35|12305.86|12305.86|12305.35|12305.35|0
1621263430000|2021-05-17 14:57:10|12305.23|12305.23|12305.66|12305.66|12305.66|12305.66|12305.23|12305.23|0
1621263450000|2021-05-17 14:57:30|12304.86|12304.86|12304.94|12304.94|12305.18|12305.18|12304.86|12304.86|0
1621263470000|2021-05-17 14:57:50|12304.57|12304.57|12301.91|12301.91|12304.57|12304.57|12301.91|12301.91|0
1621263480000|2021-05-17 14:58:00|12301.44|12301.44|12300.55|12300.55|12301.44|12301.44|12300.55|12300.55|0
1621263490000|2021-05-17 14:58:10|12300.77|12300.77|12300.06|12300.06|12300.87|12300.87|12300.06|12300.06|0
1621263500000|2021-05-17 14:58:20|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|0
1621263510000|2021-05-17 14:58:30|12299.8|12299.8|12300.04|12300.04|12300.04|12300.04|12299.6|12299.6|0
1621263520000|2021-05-17 14:58:40|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|0
1621263530000|2021-05-17 14:58:50|12300.93|12300.93|12300.61|12300.61|12300.93|12300.93|12300.49|12300.49|0
1621263540000|2021-05-17 14:59:00|12301.08|12301.08|12300.86|12300.86|12301.08|12301.08|12300.86|12300.86|0
1621263550000|2021-05-17 14:59:10|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|0
1621263560000|2021-05-17 14:59:20|12300.69|12300.69|12300.69|12300.69|12300.69|12300.69|12300.69|12300.69|0
1621263570000|2021-05-17 14:59:30|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|0
1621263590000|2021-05-17 14:59:50|12301.49|12301.49|12303.97|12303.97|12303.97|12303.97|12301.49|12301.49|0
1621263600000|2021-05-17 15:00:00|12303.65|12303.65|12303.51|12303.51|12303.73|12303.73|12303.51|12303.51|0
1621263610000|2021-05-17 15:00:10|12303.32|12303.32|12303.32|12303.32|12303.32|12303.32|12303.32|12303.32|0
1621263620000|2021-05-17 15:00:20|12302.96|12302.96|12303.18|12303.18|12303.18|12303.18|12302.86|12302.86|0
1621263630000|2021-05-17 15:00:30|12302.74|12302.74|12302.74|12302.74|12302.74|12302.74|12302.74|12302.74|0
1621263640000|2021-05-17 15:00:40|12302.52|12302.52|12302.79|12302.79|12302.79|12302.79|12302.52|12302.52|0
1621263650000|2021-05-17 15:00:50|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|0
1621263660000|2021-05-17 15:01:00|12302.23|12302.23|12301.26|12301.26|12302.23|12302.23|12301.26|12301.26|0
1621263670000|2021-05-17 15:01:10|12300.82|12300.82|12299.54|12299.54|12300.82|12300.82|12299.54|12299.54|0
1621263680000|2021-05-17 15:01:20|12300|12300|12299.77|12299.77|12300|12300|12299.77|12299.77|0
1621263690000|2021-05-17 15:01:30|12300.21|12300.21|12299.27|12299.27|12300.21|12300.21|12299.04|12299.04|0
1621263700000|2021-05-17 15:01:40|12298.83|12298.83|12298.64|12298.64|12298.83|12298.83|12298.64|12298.64|0
1621263710000|2021-05-17 15:01:50|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|0
1621263720000|2021-05-17 15:02:00|12297.36|12297.36|12297.36|12297.36|12297.36|12297.36|12297.36|12297.36|0
1621263730000|2021-05-17 15:02:10|12297.21|12297.21|12297.02|12297.02|12297.21|12297.21|12297.02|12297.02|0
1621263740000|2021-05-17 15:02:20|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|0
1621263750000|2021-05-17 15:02:30|12296.64|12296.64|12296.74|12296.74|12296.74|12296.74|12296.64|12296.64|0
1621263760000|2021-05-17 15:02:40|12296.64|12296.64|12296.71|12296.71|12296.71|12296.71|12296.64|12296.64|0
1621263770000|2021-05-17 15:02:50|12296.61|12296.61|12296.46|12296.46|12296.61|12296.61|12296.46|12296.46|0
1621263780000|2021-05-17 15:03:00|12296.23|12296.23|12296.09|12296.09|12296.23|12296.23|12296.01|12296.01|0
1621263790000|2021-05-17 15:03:10|12296.2|12296.2|12296.34|12296.34|12296.34|12296.34|12295.9|12295.9|0
1621263800000|2021-05-17 15:03:20|12296.25|12296.25|12296.91|12296.91|12296.91|12296.91|12296.25|12296.25|0
1621263810000|2021-05-17 15:03:30|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|0
1621263830000|2021-05-17 15:03:50|12297.1|12297.1|12297.28|12297.28|12297.28|12297.28|12297.1|12297.1|0
1621263850000|2021-05-17 15:04:10|12297.09|12297.09|12296.89|12296.89|12297.09|12297.09|12296.89|12296.89|0
1621263860000|2021-05-17 15:04:20|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|0
1621263870000|2021-05-17 15:04:30|12296.82|12296.82|12296.74|12296.74|12296.82|12296.82|12296.74|12296.74|0
1621263890000|2021-05-17 15:04:50|12296.96|12296.96|12296.96|12296.96|12296.96|12296.96|12296.96|12296.96|0
1621263900000|2021-05-17 15:05:00|12297.28|12297.28|12297.3|12297.3|12297.3|12297.3|12297.11|12297.11|0
1621263920000|2021-05-17 15:05:20|12297.42|12297.42|12298.01|12298.01|12298.01|12298.01|12297.42|12297.42|0
1621263930000|2021-05-17 15:05:30|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|0
1621263950000|2021-05-17 15:05:50|12297.26|12297.26|12296.38|12296.38|12297.26|12297.26|12296.38|12296.38|0
1621263960000|2021-05-17 15:06:00|12296.53|12296.53|12296.03|12296.03|12296.69|12296.69|12296.03|12296.03|0
1621263970000|2021-05-17 15:06:10|12295.67|12295.67|12295.13|12295.13|12295.67|12295.67|12295.13|12295.13|0
1621263980000|2021-05-17 15:06:20|12294.97|12294.97|12295.4|12295.4|12295.4|12295.4|12294.97|12294.97|0
1621263990000|2021-05-17 15:06:30|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1621264000000|2021-05-17 15:06:40|12295.08|12295.08|12295.4|12295.4|12295.4|12295.4|12294.96|12294.96|0
1621264010000|2021-05-17 15:06:50|12295.28|12295.28|12295.64|12295.64|12295.64|12295.64|12295.28|12295.28|0
1621264020000|2021-05-17 15:07:00|12295.52|12295.52|12295.96|12295.96|12295.96|12295.96|12295.52|12295.52|0
1621264030000|2021-05-17 15:07:10|12296.19|12296.19|12296.19|12296.19|12296.42|12296.42|12295.96|12295.96|0
1621264040000|2021-05-17 15:07:20|12296.07|12296.07|12296.3|12296.3|12296.3|12296.3|12296.07|12296.07|0
1621264050000|2021-05-17 15:07:30|12296.19|12296.19|12296.85|12296.85|12296.85|12296.85|12296.19|12296.19|0
1621264070000|2021-05-17 15:07:50|12296.61|12296.61|12297.06|12297.06|12297.18|12297.18|12296.61|12296.61|0
1621264080000|2021-05-17 15:08:00|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|0
1621264090000|2021-05-17 15:08:10|12296.82|12296.82|12297.38|12297.38|12297.38|12297.38|12296.82|12296.82|0
1621264100000|2021-05-17 15:08:20|12296.94|12296.94|12296.5|12296.5|12296.94|12296.94|12296.5|12296.5|0
1621264110000|2021-05-17 15:08:30|12296.35|12296.35|12295.4|12295.4|12296.35|12296.35|12295.4|12295.4|0
1621264120000|2021-05-17 15:08:40|12294.96|12294.96|12295.11|12295.11|12295.11|12295.11|12294.96|12294.96|0
1621264130000|2021-05-17 15:08:50|12294.75|12294.75|12293.81|12293.81|12294.75|12294.75|12293.81|12293.81|0
1621264140000|2021-05-17 15:09:00|12293.04|12293.04|12291.53|12291.53|12293.04|12293.04|12291.53|12291.53|0
1621264150000|2021-05-17 15:09:10|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|0
1621264160000|2021-05-17 15:09:20|12291.93|12291.93|12291.93|12291.93|12291.93|12291.93|12291.93|12291.93|0
1621264170000|2021-05-17 15:09:30|12292.26|12292.26|12292.43|12292.43|12292.43|12292.43|12292.26|12292.26|0
1621264180000|2021-05-17 15:09:40|12292.21|12292.21|12292.34|12292.34|12292.34|12292.34|12291.4|12291.4|0
1621264190000|2021-05-17 15:09:50|12292.02|12292.02|12291.69|12291.69|12292.02|12292.02|12291.69|12291.69|0
1621264200000|2021-05-17 15:10:00|12291.92|12291.92|12291.92|12291.92|12292.15|12292.15|12291.46|12291.46|0
1621264210000|2021-05-17 15:10:10|12292.36|12292.36|12292.36|12292.36|12292.36|12292.36|12292.36|12292.36|0
1621264220000|2021-05-17 15:10:20|12292.55|12292.55|12293.35|12293.35|12293.65|12293.65|12292.55|12292.55|0
1621264230000|2021-05-17 15:10:30|12292.18|12292.18|12291.44|12291.44|12292.18|12292.18|12291.44|12291.44|0
1621264240000|2021-05-17 15:10:40|12291.33|12291.33|12291.22|12291.22|12291.33|12291.33|12291.22|12291.22|0
1621264250000|2021-05-17 15:10:50|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|0
1621264260000|2021-05-17 15:11:00|12291.29|12291.29|12291.59|12291.59|12291.59|12291.59|12291.29|12291.29|0
1621264270000|2021-05-17 15:11:10|12291.89|12291.89|12291.72|12291.72|12292.03|12292.03|12291.72|12291.72|0
1621264280000|2021-05-17 15:11:20|12292.16|12292.16|12292.31|12292.31|12292.6|12292.6|12292.16|12292.16|0
1621264290000|2021-05-17 15:11:30|12292|12292|12291.86|12291.86|12292|12292|12291.56|12291.56|0
1621264310000|2021-05-17 15:11:50|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|0
1621264320000|2021-05-17 15:12:00|12291.99|12291.99|12291.99|12291.99|12291.99|12291.99|12291.99|12291.99|0
1621264330000|2021-05-17 15:12:10|12292.28|12292.28|12292.28|12292.28|12292.28|12292.28|12292.28|12292.28|0
1621264340000|2021-05-17 15:12:20|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|0
1621264350000|2021-05-17 15:12:30|12292.57|12292.57|12292.57|12292.57|12292.57|12292.57|12292.57|12292.57|0
1621264360000|2021-05-17 15:12:40|12292.72|12292.72|12292.95|12292.95|12292.95|12292.95|12292.72|12292.72|0
1621264370000|2021-05-17 15:12:50|12292.72|12292.72|12292.73|12292.73|12292.95|12292.95|12292.72|12292.72|0
1621264380000|2021-05-17 15:13:00|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|0
1621264390000|2021-05-17 15:13:10|12292.8|12292.8|12293.18|12293.18|12293.18|12293.18|12292.62|12292.62|0
1621264400000|2021-05-17 15:13:20|12293.37|12293.37|12293.56|12293.56|12293.56|12293.56|12293.37|12293.37|0
1621264410000|2021-05-17 15:13:30|12294|12294|12294|12294|12294|12294|12294|12294|0
1621264420000|2021-05-17 15:13:40|12294.32|12294.32|12294.41|12294.41|12294.59|12294.59|12294.14|12294.14|0
1621264430000|2021-05-17 15:13:50|12294.22|12294.22|12294.21|12294.21|12294.22|12294.22|12294.07|12294.07|0
1621264440000|2021-05-17 15:14:00|12293.98|12293.98|12294.59|12294.59|12294.79|12294.79|12293.75|12293.75|0
1621264450000|2021-05-17 15:14:10|12294.81|12294.81|12295.17|12295.17|12295.17|12295.17|12294.37|12294.37|0
1621264460000|2021-05-17 15:14:20|12295.09|12295.09|12294.33|12294.33|12295.09|12295.09|12293.64|12293.64|0
1621264470000|2021-05-17 15:14:30|12294.22|12294.22|12294.04|12294.04|12294.22|12294.22|12294.04|12294.04|0
1621264480000|2021-05-17 15:14:40|12294.51|12294.51|12294.51|12294.51|12294.51|12294.51|12294.51|12294.51|0
1621264490000|2021-05-17 15:14:50|12294.87|12294.87|12294.63|12294.63|12294.87|12294.87|12294.51|12294.51|0
1621264500000|2021-05-17 15:15:00|12294.16|12294.16|12294.08|12294.08|12294.75|12294.75|12293.8|12293.8|0
1621264510000|2021-05-17 15:15:10|12294.2|12294.2|12294.64|12294.64|12294.64|12294.64|12294.2|12294.2|0
1621264520000|2021-05-17 15:15:20|12295.44|12295.44|12295.57|12295.57|12295.57|12295.57|12295.25|12295.25|0
1621264530000|2021-05-17 15:15:30|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|0
1621264540000|2021-05-17 15:15:40|12295.84|12295.84|12295.72|12295.72|12295.84|12295.84|12295.72|12295.72|0
1621264550000|2021-05-17 15:15:50|12295.57|12295.57|12295.23|12295.23|12295.57|12295.57|12295.23|12295.23|0
1621264570000|2021-05-17 15:16:10|12295.38|12295.38|12295.38|12295.38|12295.38|12295.38|12295.38|12295.38|0
1621264580000|2021-05-17 15:16:20|12295.46|12295.46|12296|12296|12296|12296|12295.46|12295.46|0
1621264590000|2021-05-17 15:16:30|12296.14|12296.14|12297.75|12297.75|12298.55|12298.55|12296.14|12296.14|0
1621264600000|2021-05-17 15:16:40|12298.11|12298.11|12298.21|12298.21|12298.34|12298.34|12297.98|12297.98|0
1621264610000|2021-05-17 15:16:50|12298.4|12298.4|12299.03|12299.03|12299.03|12299.03|12298.4|12298.4|0
1621264620000|2021-05-17 15:17:00|12299.15|12299.15|12299.47|12299.47|12299.47|12299.47|12299.03|12299.03|0
1621264630000|2021-05-17 15:17:10|12299.91|12299.91|12300.06|12300.06|12300.06|12300.06|12299.91|12299.91|0
1621264640000|2021-05-17 15:17:20|12300.86|12300.86|12300.55|12300.55|12301.47|12301.47|12300.36|12300.36|0
1621264650000|2021-05-17 15:17:30|12301.02|12301.02|12300.22|12300.22|12301.02|12301.02|12300.22|12300.22|0
1621264660000|2021-05-17 15:17:40|12300.54|12300.54|12301.89|12301.89|12301.89|12301.89|12300.54|12300.54|0
1621264670000|2021-05-17 15:17:50|12302.09|12302.09|12301.73|12301.73|12302.53|12302.53|12301.73|12301.73|0
1621264680000|2021-05-17 15:18:00|12301.79|12301.79|12302.28|12302.28|12302.28|12302.28|12301.32|12301.32|0
1621264690000|2021-05-17 15:18:10|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|12302.73|0
1621264710000|2021-05-17 15:18:30|12303.04|12303.04|12303.67|12303.67|12303.67|12303.67|12303.04|12303.04|0
1621264730000|2021-05-17 15:18:50|12303.48|12303.48|12303.23|12303.23|12303.48|12303.48|12303.04|12303.04|0
1621264740000|2021-05-17 15:19:00|12303.05|12303.05|12303.01|12303.01|12303.34|12303.34|12302.9|12302.9|0
1621264750000|2021-05-17 15:19:10|12303.12|12303.12|12303.36|12303.36|12303.56|12303.56|12303.12|12303.12|0
1621264770000|2021-05-17 15:19:30|12302.92|12302.92|12302.68|12302.68|12303.48|12303.48|12302.68|12302.68|0
1621264780000|2021-05-17 15:19:40|12302.23|12302.23|12301.63|12301.63|12302.23|12302.23|12301.33|12301.33|0
1621264790000|2021-05-17 15:19:50|12300.76|12300.76|12300.26|12300.26|12301.19|12301.19|12300.26|12300.26|0
1621264800000|2021-05-17 15:20:00|12299.95|12299.95|12301.42|12301.42|12301.42|12301.42|12299.95|12299.95|0
1621264810000|2021-05-17 15:20:10|12301.79|12301.79|12299.91|12299.91|12301.79|12301.79|12299.91|12299.91|0
1621264820000|2021-05-17 15:20:20|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|0
1621264830000|2021-05-17 15:20:30|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|0
1621264840000|2021-05-17 15:20:40|12299.44|12299.44|12301.16|12301.16|12301.16|12301.16|12299.44|12299.44|0
1621264850000|2021-05-17 15:20:50|12301.52|12301.52|12302.57|12302.57|12302.57|12302.57|12301.52|12301.52|0
1621264860000|2021-05-17 15:21:00|12301.93|12301.93|12302.89|12302.89|12302.89|12302.89|12301.93|12301.93|0
1621264870000|2021-05-17 15:21:10|12303.04|12303.04|12303.42|12303.42|12303.71|12303.71|12302.82|12302.82|0
1621264880000|2021-05-17 15:21:20|12303.05|12303.05|12303.73|12303.73|12303.73|12303.73|12303.05|12303.05|0
1621264890000|2021-05-17 15:21:30|12304.2|12304.2|12304.75|12304.75|12305.09|12305.09|12304.2|12304.2|0
1621264900000|2021-05-17 15:21:40|12305.09|12305.09|12302.89|12302.89|12305.09|12305.09|12302.89|12302.89|0
1621264910000|2021-05-17 15:21:50|12302.67|12302.67|12302.67|12302.67|12302.67|12302.67|12302.67|12302.67|0
1621264920000|2021-05-17 15:22:00|12302.09|12302.09|12300.69|12300.69|12302.09|12302.09|12300.69|12300.69|0
1621264930000|2021-05-17 15:22:10|12300.35|12300.35|12301.02|12301.02|12301.02|12301.02|12300.35|12300.35|0
1621264940000|2021-05-17 15:22:20|12300.88|12300.88|12301.22|12301.22|12301.22|12301.22|12300.88|12300.88|0
1621264950000|2021-05-17 15:22:30|12301.41|12301.41|12301.91|12301.91|12302.21|12302.21|12301.41|12301.41|0
1621264970000|2021-05-17 15:22:50|12301.38|12301.38|12301.51|12301.51|12301.51|12301.51|12301.07|12301.07|0
1621264980000|2021-05-17 15:23:00|12302.31|12302.31|12303.31|12303.31|12303.31|12303.31|12302.31|12302.31|0
1621264990000|2021-05-17 15:23:10|12302.97|12302.97|12302.75|12302.75|12303.21|12303.21|12302.75|12302.75|0
1621265000000|2021-05-17 15:23:20|12302.64|12302.64|12301.67|12301.67|12302.64|12302.64|12301.67|12301.67|0
1621265010000|2021-05-17 15:23:30|12301.53|12301.53|12301.11|12301.11|12301.53|12301.53|12301.11|12301.11|0
1621265030000|2021-05-17 15:23:50|12300.67|12300.67|12300.98|12300.98|12300.98|12300.98|12300.67|12300.67|0
1621265040000|2021-05-17 15:24:00|12300.67|12300.67|12300.27|12300.27|12300.67|12300.67|12300.27|12300.27|0
1621265050000|2021-05-17 15:24:10|12301.07|12301.07|12301.07|12301.07|12301.07|12301.07|12301.07|12301.07|0
1621265060000|2021-05-17 15:24:20|12300.27|12300.27|12301.07|12301.07|12301.07|12301.07|12300.27|12300.27|0
1621265070000|2021-05-17 15:24:30|12301.38|12301.38|12301.72|12301.72|12301.72|12301.72|12301.38|12301.38|0
1621265080000|2021-05-17 15:24:40|12302.16|12302.16|12302.3|12302.3|12302.3|12302.3|12301.82|12301.82|0
1621265090000|2021-05-17 15:24:50|12302.06|12302.06|12301.62|12301.62|12302.06|12302.06|12301.62|12301.62|0
1621265100000|2021-05-17 15:25:00|12300.82|12300.82|12298.81|12298.81|12301.07|12301.07|12298.81|12298.81|0
1621265110000|2021-05-17 15:25:10|12298.37|12298.37|12296.82|12296.82|12298.37|12298.37|12296.82|12296.82|0
1621265120000|2021-05-17 15:25:20|12296.5|12296.5|12295.29|12295.29|12296.5|12296.5|12294.55|12294.55|0
1621265130000|2021-05-17 15:25:30|12294.98|12294.98|12292.67|12292.67|12294.98|12294.98|12292.67|12292.67|0
1621265140000|2021-05-17 15:25:40|12292.23|12292.23|12290.99|12290.99|12292.23|12292.23|12290.99|12290.99|0
1621265150000|2021-05-17 15:25:50|12290.55|12290.55|12290.59|12290.59|12290.89|12290.89|12290.18|12290.18|0
1621265160000|2021-05-17 15:26:00|12291.03|12291.03|12291.27|12291.27|12291.61|12291.61|12290.81|12290.81|0
1621265180000|2021-05-17 15:26:20|12292.21|12292.21|12294.37|12294.37|12294.37|12294.37|12292.21|12292.21|0
1621265190000|2021-05-17 15:26:30|12294.02|12294.02|12294.7|12294.7|12294.7|12294.7|12294.02|12294.02|0
1621265200000|2021-05-17 15:26:40|12294.84|12294.84|12292.76|12292.76|12294.84|12294.84|12292.54|12292.54|0
1621265210000|2021-05-17 15:26:50|12292.91|12292.91|12292.99|12292.99|12292.99|12292.99|12292.91|12292.91|0
1621265220000|2021-05-17 15:27:00|12293.21|12293.21|12294.58|12294.58|12294.67|12294.67|12293.21|12293.21|0
1621265230000|2021-05-17 15:27:10|12294.36|12294.36|12293.67|12293.67|12294.36|12294.36|12293.67|12293.67|0
1621265240000|2021-05-17 15:27:20|12294.47|12294.47|12293.67|12293.67|12294.47|12294.47|12293.67|12293.67|0
1621265250000|2021-05-17 15:27:30|12293.9|12293.9|12293.43|12293.43|12293.9|12293.9|12293.43|12293.43|0
1621265260000|2021-05-17 15:27:40|12293.65|12293.65|12293.65|12293.65|12293.65|12293.65|12293.65|12293.65|0
1621265270000|2021-05-17 15:27:50|12293.21|12293.21|12292.72|12292.72|12293.55|12293.55|12292.72|12292.72|0
1621265280000|2021-05-17 15:28:00|12293.05|12293.05|12293.7|12293.7|12295.09|12295.09|12292.25|12292.25|0
1621265290000|2021-05-17 15:28:10|12294.51|12294.51|12295.31|12295.31|12295.31|12295.31|12294.51|12294.51|0
1621265300000|2021-05-17 15:28:20|12295.48|12295.48|12292.7|12292.7|12295.48|12295.48|12292.7|12292.7|0
1621265310000|2021-05-17 15:28:30|12292.34|12292.34|12292.89|12292.89|12293.06|12293.06|12292.34|12292.34|0
1621265320000|2021-05-17 15:28:40|12292.65|12292.65|12291.2|12291.2|12292.89|12292.89|12290.3|12290.3|0
1621265330000|2021-05-17 15:28:50|12290.67|12290.67|12289.46|12289.46|12290.98|12290.98|12288.99|12288.99|0
1621265340000|2021-05-17 15:29:00|12289.31|12289.31|12286.16|12286.16|12289.31|12289.31|12286.16|12286.16|0
1621265350000|2021-05-17 15:29:10|12286.46|12286.46|12285.85|12285.85|12286.46|12286.46|12285.85|12285.85|0
1621265360000|2021-05-17 15:29:20|12286.58|12286.58|12287.06|12287.06|12287.56|12287.56|12286.24|12286.24|0
1621265370000|2021-05-17 15:29:30|12287.86|12287.86|12285.99|12285.99|12288.15|12288.15|12285.78|12285.78|0
1621265380000|2021-05-17 15:29:40|12285.63|12285.63|12285.79|12285.79|12286.55|12286.55|12285.03|12285.03|0
1621265390000|2021-05-17 15:29:50|12285.88|12285.88|12290.61|12290.61|12290.61|12290.61|12284.98|12284.98|0
1621322100000|2021-05-18 07:15:00|12370.48|12370.48|12370.52|12370.52|12370.96|12370.96|12370.48|12370.48|0
1621322110000|2021-05-18 07:15:10|12371.16|12371.16|12370.84|12370.84|12371.16|12371.16|12370.84|12370.84|0
1621322130000|2021-05-18 07:15:30|12371.33|12371.33|12371.98|12371.98|12372.53|12372.53|12371.33|12371.33|0
1621322140000|2021-05-18 07:15:40|12371.89|12371.89|12371.7|12371.7|12371.89|12371.89|12371.7|12371.7|0
1621322150000|2021-05-18 07:15:50|12370.81|12370.81|12369.69|12369.69|12370.81|12370.81|12369.69|12369.69|0
1621322160000|2021-05-18 07:16:00|12370.02|12370.02|12369.27|12369.27|12370.14|12370.14|12369.27|12369.27|0
1621322170000|2021-05-18 07:16:10|12369.05|12369.05|12368.07|12368.07|12369.05|12369.05|12368.07|12368.07|0
1621322180000|2021-05-18 07:16:20|12369.67|12369.67|12369.46|12369.46|12369.67|12369.67|12369.31|12369.31|0
1621322190000|2021-05-18 07:16:30|12370.33|12370.33|12370.33|12370.33|12370.33|12370.33|12370.33|12370.33|0
1621322200000|2021-05-18 07:16:40|12369.9|12369.9|12369.89|12369.89|12370.33|12370.33|12369.89|12369.89|0
1621322210000|2021-05-18 07:16:50|12369.39|12369.39|12369.66|12369.66|12369.66|12369.66|12368.66|12368.66|0
1621322220000|2021-05-18 07:17:00|12369.98|12369.98|12369.93|12369.93|12369.98|12369.98|12369.25|12369.25|0
1621322230000|2021-05-18 07:17:10|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|0
1621322240000|2021-05-18 07:17:20|12368.96|12368.96|12369.76|12369.76|12369.76|12369.76|12368.96|12368.96|0
1621322250000|2021-05-18 07:17:30|12369.47|12369.47|12369.84|12369.84|12369.92|12369.92|12369.47|12369.47|0
1621322260000|2021-05-18 07:17:40|12369.2|12369.2|12368.52|12368.52|12369.2|12369.2|12368.52|12368.52|0
1621322270000|2021-05-18 07:17:50|12368.84|12368.84|12370.11|12370.11|12370.11|12370.11|12368.84|12368.84|0
1621322280000|2021-05-18 07:18:00|12369.87|12369.87|12371.65|12371.65|12371.65|12371.65|12369.87|12369.87|0
1621322290000|2021-05-18 07:18:10|12372.37|12372.37|12374.41|12374.41|12374.41|12374.41|12372.37|12372.37|0
1621322310000|2021-05-18 07:18:30|12374.85|12374.85|12374.85|12374.85|12374.85|12374.85|12374.85|12374.85|0
1621322320000|2021-05-18 07:18:40|12375.21|12375.21|12375.66|12375.66|12375.66|12375.66|12375.21|12375.21|0
1621322330000|2021-05-18 07:18:50|12376.1|12376.1|12376.26|12376.26|12376.26|12376.26|12375.95|12375.95|0
1621322340000|2021-05-18 07:19:00|12376.9|12376.9|12377.29|12377.29|12377.39|12377.39|12376.59|12376.59|0
1621322350000|2021-05-18 07:19:10|12378.1|12378.1|12378.58|12378.58|12378.58|12378.58|12377.78|12377.78|0
1621322360000|2021-05-18 07:19:20|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|0
1621322370000|2021-05-18 07:19:30|12378.58|12378.58|12378.87|12378.87|12380.37|12380.37|12378.26|12378.26|0
1621322380000|2021-05-18 07:19:40|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|0
1621322390000|2021-05-18 07:19:50|12378.87|12378.87|12378.39|12378.39|12378.87|12378.87|12378.22|12378.22|0
1621322410000|2021-05-18 07:20:10|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|0
1621322420000|2021-05-18 07:20:20|12377.42|12377.42|12377.19|12377.19|12377.42|12377.42|12377.19|12377.19|0
1621322430000|2021-05-18 07:20:30|12378.32|12378.32|12378.32|12378.32|12378.32|12378.32|12378.32|12378.32|0
1621322440000|2021-05-18 07:20:40|12378.01|12378.01|12377.86|12377.86|12378.01|12378.01|12377.86|12377.86|0
1621322450000|2021-05-18 07:20:50|12377.06|12377.06|12377.06|12377.06|12377.06|12377.06|12377.06|12377.06|0
1621322460000|2021-05-18 07:21:00|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1621322470000|2021-05-18 07:21:10|12376.3|12376.3|12375.87|12375.87|12376.3|12376.3|12375.87|12375.87|0
1621322480000|2021-05-18 07:21:20|12376.59|12376.59|12377.7|12377.7|12377.7|12377.7|12376.59|12376.59|0
1621322490000|2021-05-18 07:21:30|12377.53|12377.53|12376.73|12376.73|12377.53|12377.53|12376.73|12376.73|0
1621322500000|2021-05-18 07:21:40|12376.09|12376.09|12376.09|12376.09|12376.09|12376.09|12376.09|12376.09|0
1621322510000|2021-05-18 07:21:50|12376.59|12376.59|12376.82|12376.82|12376.82|12376.82|12376.59|12376.59|0
1621322520000|2021-05-18 07:22:00|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|0
1621322540000|2021-05-18 07:22:20|12377.02|12377.02|12377.25|12377.25|12377.25|12377.25|12377.02|12377.02|0
1621322560000|2021-05-18 07:22:40|12377.44|12377.44|12376.91|12376.91|12377.44|12377.44|12376.91|12376.91|0
1621322580000|2021-05-18 07:23:00|12377.55|12377.55|12378.78|12378.78|12378.78|12378.78|12377.32|12377.32|0
1621322620000|2021-05-18 07:23:40|12379.15|12379.15|12378.84|12378.84|12379.15|12379.15|12378.84|12378.84|0
1621322630000|2021-05-18 07:23:50|12378.4|12378.4|12378.28|12378.28|12378.4|12378.4|12378.28|12378.28|0
1621322640000|2021-05-18 07:24:00|12378.16|12378.16|12377.72|12377.72|12378.16|12378.16|12377.61|12377.61|0
1621322650000|2021-05-18 07:24:10|12377.39|12377.39|12378.1|12378.1|12378.1|12378.1|12377.06|12377.06|0
1621322680000|2021-05-18 07:24:40|12377.3|12377.3|12376.98|12376.98|12377.3|12377.3|12376.98|12376.98|0
1621322690000|2021-05-18 07:24:50|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|0
1621322700000|2021-05-18 07:25:00|12376.82|12376.82|12374.29|12374.29|12376.82|12376.82|12374.29|12374.29|0
1621322710000|2021-05-18 07:25:10|12374.06|12374.06|12373.32|12373.32|12374.29|12374.29|12373.32|12373.32|0
1621322740000|2021-05-18 07:25:40|12372.6|12372.6|12371.87|12371.87|12372.6|12372.6|12371.87|12371.87|0
1621322750000|2021-05-18 07:25:50|12371.69|12371.69|12371.59|12371.59|12371.69|12371.69|12371.59|12371.59|0
1621322760000|2021-05-18 07:26:00|12371.78|12371.78|12372.4|12372.4|12372.4|12372.4|12371.59|12371.59|0
1621322770000|2021-05-18 07:26:10|12372.08|12372.08|12372.91|12372.91|12372.91|12372.91|12372.08|12372.08|0
1621322780000|2021-05-18 07:26:20|12373.35|12373.35|12374.07|12374.07|12374.07|12374.07|12373.35|12373.35|0
1621322790000|2021-05-18 07:26:30|12374.51|12374.51|12374.84|12374.84|12374.84|12374.84|12374.51|12374.51|0
1621322800000|2021-05-18 07:26:40|12375.16|12375.16|12376.04|12376.04|12376.04|12376.04|12375.16|12375.16|0
1621322810000|2021-05-18 07:26:50|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.7|12375.7|0
1621322820000|2021-05-18 07:27:00|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|0
1621322830000|2021-05-18 07:27:10|12375.25|12375.25|12375.32|12375.32|12375.61|12375.61|12374.88|12374.88|0
1621322850000|2021-05-18 07:27:30|12374.88|12374.88|12375.47|12375.47|12375.47|12375.47|12374.72|12374.72|0
1621322860000|2021-05-18 07:27:40|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|0
1621322870000|2021-05-18 07:27:50|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|0
1621322880000|2021-05-18 07:28:00|12375.91|12375.91|12376.03|12376.03|12376.03|12376.03|12375.91|12375.91|0
1621322890000|2021-05-18 07:28:10|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|0
1621322910000|2021-05-18 07:28:30|12374.96|12374.96|12374.36|12374.36|12374.96|12374.96|12374.36|12374.36|0
1621322920000|2021-05-18 07:28:40|12374.04|12374.04|12375.67|12375.67|12375.67|12375.67|12373.72|12373.72|0
1621322930000|2021-05-18 07:28:50|12375.53|12375.53|12375.53|12375.53|12375.53|12375.53|12375.53|12375.53|0
1621322940000|2021-05-18 07:29:00|12375.69|12375.69|12375.15|12375.15|12376.03|12376.03|12375.15|12375.15|0
1621322950000|2021-05-18 07:29:10|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|0
1621322960000|2021-05-18 07:29:20|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|0
1621322970000|2021-05-18 07:29:30|12377.12|12377.12|12376.95|12376.95|12377.12|12377.12|12376.95|12376.95|0
1621322980000|2021-05-18 07:29:40|12377.39|12377.39|12377.39|12377.39|12377.39|12377.39|12377.39|12377.39|0
1621322990000|2021-05-18 07:29:50|12378.19|12378.19|12376.94|12376.94|12378.19|12378.19|12376.94|12376.94|0
1621323000000|2021-05-18 07:30:00|12376.3|12376.3|12365.7|12365.7|12376.3|12376.3|12365.7|12365.7|0
1621323010000|2021-05-18 07:30:10|12365.23|12365.23|12363.81|12363.81|12365.23|12365.23|12363.51|12363.51|0
1621323020000|2021-05-18 07:30:20|12363.2|12363.2|12363.07|12363.07|12363.39|12363.39|12363.07|12363.07|0
1621323030000|2021-05-18 07:30:30|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|0
1621323040000|2021-05-18 07:30:40|12363.19|12363.19|12362.75|12362.75|12363.19|12363.19|12362.75|12362.75|0
1621323050000|2021-05-18 07:30:50|12362.53|12362.53|12362.53|12362.53|12362.53|12362.53|12362.53|12362.53|0
1621323060000|2021-05-18 07:31:00|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|0
1621323070000|2021-05-18 07:31:10|12363.29|12363.29|12363.29|12363.29|12363.29|12363.29|12363.29|12363.29|0
1621323090000|2021-05-18 07:31:30|12363.68|12363.68|12364.93|12364.93|12364.93|12364.93|12363.68|12363.68|0
1621323100000|2021-05-18 07:31:40|12365.26|12365.26|12365.26|12365.26|12365.26|12365.26|12365.26|12365.26|0
1621323110000|2021-05-18 07:31:50|12364.82|12364.82|12366.65|12366.65|12366.65|12366.65|12364.82|12364.82|0
1621323120000|2021-05-18 07:32:00|12367.08|12367.08|12367.11|12367.11|12368|12368|12367.08|12367.08|0
1621323130000|2021-05-18 07:32:10|12367.55|12367.55|12372.09|12372.09|12372.39|12372.39|12367.55|12367.55|0
1621323140000|2021-05-18 07:32:20|12372.89|12372.89|12372.89|12372.89|12372.89|12372.89|12372.89|12372.89|0
1621323150000|2021-05-18 07:32:30|12372.58|12372.58|12373.64|12373.64|12373.64|12373.64|12372.58|12372.58|0
1621323170000|2021-05-18 07:32:50|12374.52|12374.52|12374.42|12374.42|12374.52|12374.52|12374.42|12374.42|0
1621323180000|2021-05-18 07:33:00|12374.92|12374.92|12374.92|12374.92|12374.92|12374.92|12374.92|12374.92|0
1621323190000|2021-05-18 07:33:10|12375.28|12375.28|12375.28|12375.28|12375.28|12375.28|12375.28|12375.28|0
1621323200000|2021-05-18 07:33:20|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|0
1621323230000|2021-05-18 07:33:50|12375.47|12375.47|12372.41|12372.41|12375.47|12375.47|12372.41|12372.41|0
1621323240000|2021-05-18 07:34:00|12372.1|12372.1|12372.32|12372.32|12372.46|12372.46|12372.1|12372.1|0
1621323280000|2021-05-18 07:34:40|12373.21|12373.21|12371.7|12371.7|12373.21|12373.21|12371.7|12371.7|0
1621323290000|2021-05-18 07:34:50|12371.09|12371.09|12371.09|12371.09|12371.09|12371.09|12371.09|12371.09|0
1621323300000|2021-05-18 07:35:00|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|0
1621323310000|2021-05-18 07:35:10|12370.02|12370.02|12369.7|12369.7|12370.02|12370.02|12369.7|12369.7|0
1621323320000|2021-05-18 07:35:20|12368.82|12368.82|12368.64|12368.64|12368.82|12368.82|12368.64|12368.64|0
1621323330000|2021-05-18 07:35:30|12369.35|12369.35|12368.71|12368.71|12369.35|12369.35|12368.71|12368.71|0
1621323340000|2021-05-18 07:35:40|12368.27|12368.27|12367.11|12367.11|12368.27|12368.27|12367.11|12367.11|0
1621323350000|2021-05-18 07:35:50|12365.83|12365.83|12365.51|12365.51|12365.83|12365.83|12365.51|12365.51|0
1621323360000|2021-05-18 07:36:00|12365.19|12365.19|12357.63|12357.63|12365.19|12365.19|12357.63|12357.63|0
1621323370000|2021-05-18 07:36:10|12357.16|12357.16|12356.37|12356.37|12357.16|12357.16|12356.37|12356.37|0
1621323390000|2021-05-18 07:36:30|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|0
1621323400000|2021-05-18 07:36:40|12355.49|12355.49|12354.92|12354.92|12355.49|12355.49|12354.92|12354.92|0
1621323410000|2021-05-18 07:36:50|12353.84|12353.84|12351.91|12351.91|12353.84|12353.84|12351.91|12351.91|0
1621323420000|2021-05-18 07:37:00|12352.02|12352.02|12351.88|12351.88|12352.02|12352.02|12351.69|12351.69|0
1621323430000|2021-05-18 07:37:10|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|0
1621323470000|2021-05-18 07:37:50|12351.73|12351.73|12351.45|12351.45|12351.89|12351.89|12351.45|12351.45|0
1621323480000|2021-05-18 07:38:00|12351.01|12351.01|12349.77|12349.77|12351.01|12351.01|12349.77|12349.77|0
1621323490000|2021-05-18 07:38:10|12349.32|12349.32|12345.76|12345.76|12349.32|12349.32|12345.76|12345.76|0
1621323500000|2021-05-18 07:38:20|12344.45|12344.45|12343.1|12343.1|12344.45|12344.45|12343.1|12343.1|0
1621323510000|2021-05-18 07:38:30|12342.38|12342.38|12342.15|12342.15|12342.66|12342.66|12341.85|12341.85|0
1621323520000|2021-05-18 07:38:40|12341.98|12341.98|12341.34|12341.34|12341.98|12341.98|12341.34|12341.34|0
1621323530000|2021-05-18 07:38:50|12341.78|12341.78|12341.56|12341.56|12341.78|12341.78|12341.56|12341.56|0
1621323540000|2021-05-18 07:39:00|12341.45|12341.45|12341.84|12341.84|12343.2|12343.2|12341.45|12341.45|0
1621323550000|2021-05-18 07:39:10|12341.75|12341.75|12341.83|12341.83|12342.71|12342.71|12341.75|12341.75|0
1621323570000|2021-05-18 07:39:30|12342.2|12342.2|12342.52|12342.52|12342.52|12342.52|12342.2|12342.2|0
1621323590000|2021-05-18 07:39:50|12341.72|12341.72|12341.72|12341.72|12341.72|12341.72|12341.72|12341.72|0
1621323600000|2021-05-18 07:40:00|12340.83|12340.83|12340.38|12340.38|12340.83|12340.83|12340.38|12340.38|0
1621323620000|2021-05-18 07:40:20|12339.93|12339.93|12339.5|12339.5|12339.93|12339.93|12339.5|12339.5|0
1621323630000|2021-05-18 07:40:30|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|0
1621323650000|2021-05-18 07:40:50|12339.42|12339.42|12339.86|12339.86|12339.86|12339.86|12338.99|12338.99|0
1621323660000|2021-05-18 07:41:00|12340.3|12340.3|12340.15|12340.15|12340.3|12340.3|12339.98|12339.98|0
1621323670000|2021-05-18 07:41:10|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.54|12339.54|0
1621323680000|2021-05-18 07:41:20|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|0
1621323690000|2021-05-18 07:41:30|12339.98|12339.98|12339.9|12339.9|12340.16|12340.16|12339.72|12339.72|0
1621323700000|2021-05-18 07:41:40|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|0
1621323710000|2021-05-18 07:41:50|12339.02|12339.02|12338.38|12338.38|12339.02|12339.02|12338.38|12338.38|0
1621323720000|2021-05-18 07:42:00|12338.74|12338.74|12338.45|12338.45|12338.74|12338.74|12338.45|12338.45|0
1621323730000|2021-05-18 07:42:10|12338.9|12338.9|12340.42|12340.42|12340.42|12340.42|12338.9|12338.9|0
1621323740000|2021-05-18 07:42:20|12339.98|12339.98|12339.97|12339.97|12340.16|12340.16|12339.97|12339.97|0
1621323750000|2021-05-18 07:42:30|12339.61|12339.61|12338.78|12338.78|12339.61|12339.61|12338.63|12338.63|0
1621323780000|2021-05-18 07:43:00|12338.44|12338.44|12334.11|12334.11|12338.44|12338.44|12334.11|12334.11|0
1621323790000|2021-05-18 07:43:10|12334.55|12334.55|12334.01|12334.01|12334.55|12334.55|12334.01|12334.01|0
1621323800000|2021-05-18 07:43:20|12334.08|12334.08|12334.14|12334.14|12334.14|12334.14|12334.08|12334.08|0
1621323810000|2021-05-18 07:43:30|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|0
1621323830000|2021-05-18 07:43:50|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|0
1621323840000|2021-05-18 07:44:00|12332.87|12332.87|12330.47|12330.47|12332.87|12332.87|12329.77|12329.77|0
1621323850000|2021-05-18 07:44:10|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|0
1621323860000|2021-05-18 07:44:20|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|0
1621323870000|2021-05-18 07:44:30|12331.21|12331.21|12331.53|12331.53|12331.53|12331.53|12331.21|12331.21|0
1621323880000|2021-05-18 07:44:40|12331.9|12331.9|12331.9|12331.9|12331.9|12331.9|12331.9|12331.9|0
1621323890000|2021-05-18 07:44:50|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|0
1621323900000|2021-05-18 07:45:00|12331.16|12331.16|12331.16|12331.16|12331.16|12331.16|12331.16|12331.16|0
1621323910000|2021-05-18 07:45:10|12331.54|12331.54|12331.06|12331.06|12331.54|12331.54|12331.06|12331.06|0
1621323930000|2021-05-18 07:45:30|12331.35|12331.35|12330.99|12330.99|12331.35|12331.35|12330.99|12330.99|0
1621323950000|2021-05-18 07:45:50|12330.42|12330.42|12326.45|12326.45|12330.42|12330.42|12326.45|12326.45|0
1621323960000|2021-05-18 07:46:00|12325.61|12325.61|12324.48|12324.48|12325.61|12325.61|12324.34|12324.34|0
1621323970000|2021-05-18 07:46:10|12325.8|12325.8|12325.47|12325.47|12325.8|12325.8|12325.36|12325.36|0
1621323980000|2021-05-18 07:46:20|12325.03|12325.03|12324.81|12324.81|12325.03|12325.03|12324.59|12324.59|0
1621323990000|2021-05-18 07:46:30|12324.37|12324.37|12323.57|12323.57|12324.37|12324.37|12323.14|12323.14|0
1621324000000|2021-05-18 07:46:40|12323.43|12323.43|12322.41|12322.41|12323.43|12323.43|12322.12|12322.12|0
1621324010000|2021-05-18 07:46:50|12322.73|12322.73|12322.88|12322.88|12322.88|12322.88|12322.58|12322.58|0
1621324020000|2021-05-18 07:47:00|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1621324030000|2021-05-18 07:47:10|12321.55|12321.55|12321.09|12321.09|12321.99|12321.99|12321.09|12321.09|0
1621324040000|2021-05-18 07:47:20|12321.8|12321.8|12322.62|12322.62|12322.62|12322.62|12321.8|12321.8|0
1621324050000|2021-05-18 07:47:30|12322.17|12322.17|12322.17|12322.17|12322.17|12322.17|12322.17|12322.17|0
1621324060000|2021-05-18 07:47:40|12322.05|12322.05|12322.49|12322.49|12322.49|12322.49|12322.05|12322.05|0
1621324070000|2021-05-18 07:47:50|12322.05|12322.05|12321.12|12321.12|12322.05|12322.05|12321.12|12321.12|0
1621324080000|2021-05-18 07:48:00|12320.69|12320.69|12320.69|12320.69|12320.69|12320.69|12320.57|12320.57|0
1621324090000|2021-05-18 07:48:10|12320.81|12320.81|12320.81|12320.81|12320.81|12320.81|12320.81|12320.81|0
1621324100000|2021-05-18 07:48:20|12320.54|12320.54|12320.22|12320.22|12320.54|12320.54|12320.22|12320.22|0
1621324110000|2021-05-18 07:48:30|12319.52|12319.52|12319.08|12319.08|12319.52|12319.52|12319.08|12319.08|0
1621324120000|2021-05-18 07:48:40|12318.64|12318.64|12318.64|12318.64|12318.64|12318.64|12318.64|12318.64|0
1621324130000|2021-05-18 07:48:50|12319.71|12319.71|12320.1|12320.1|12320.91|12320.91|12319.71|12319.71|0
1621324140000|2021-05-18 07:49:00|12320.55|12320.55|12321.02|12321.02|12321.02|12321.02|12320.55|12320.55|0
1621324150000|2021-05-18 07:49:10|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|0
1621324180000|2021-05-18 07:49:40|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|0
1621324210000|2021-05-18 07:50:10|12319.82|12319.82|12319.82|12319.82|12319.82|12319.82|12319.82|12319.82|0
1621324240000|2021-05-18 07:50:40|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|0
1621324250000|2021-05-18 07:50:50|12320.26|12320.26|12319.38|12319.38|12320.26|12320.26|12319.38|12319.38|0
1621324260000|2021-05-18 07:51:00|12320.18|12320.18|12320.55|12320.55|12320.91|12320.91|12320.18|12320.18|0
1621324270000|2021-05-18 07:51:10|12320.87|12320.87|12322.22|12322.22|12322.22|12322.22|12320.41|12320.41|0
1621324280000|2021-05-18 07:51:20|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|0
1621324290000|2021-05-18 07:51:30|12321.75|12321.75|12322.12|12322.12|12322.12|12322.12|12321.75|12321.75|0
1621324300000|2021-05-18 07:51:40|12321.68|12321.68|12321.68|12321.68|12321.68|12321.68|12321.68|12321.68|0
1621324310000|2021-05-18 07:51:50|12321.36|12321.36|12321.81|12321.81|12321.81|12321.81|12321.36|12321.36|0
1621324320000|2021-05-18 07:52:00|12321.69|12321.69|12319.63|12319.63|12321.69|12321.69|12319.63|12319.63|0
1621324330000|2021-05-18 07:52:10|12319.46|12319.46|12318.36|12318.36|12320.02|12320.02|12318.36|12318.36|0
1621324340000|2021-05-18 07:52:20|12318.3|12318.3|12319.42|12319.42|12319.61|12319.61|12318.3|12318.3|0
1621324350000|2021-05-18 07:52:30|12318.11|12318.11|12317.49|12317.49|12318.11|12318.11|12317.49|12317.49|0
1621324360000|2021-05-18 07:52:40|12317.6|12317.6|12317.6|12317.6|12317.6|12317.6|12317.6|12317.6|0
1621324370000|2021-05-18 07:52:50|12316.8|12316.8|12316.8|12316.8|12316.8|12316.8|12316.8|12316.8|0
1621324380000|2021-05-18 07:53:00|12316.48|12316.48|12316.01|12316.01|12316.48|12316.48|12316.01|12316.01|0
1621324390000|2021-05-18 07:53:10|12316.24|12316.24|12316.69|12316.69|12316.69|12316.69|12316.24|12316.24|0
1621324410000|2021-05-18 07:53:30|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|0
1621324420000|2021-05-18 07:53:40|12316.41|12316.41|12315.6|12315.6|12316.41|12316.41|12315.6|12315.6|0
1621324430000|2021-05-18 07:53:50|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|0
1621324450000|2021-05-18 07:54:10|12316.28|12316.28|12316.28|12316.28|12316.28|12316.28|12316.28|12316.28|0
1621324460000|2021-05-18 07:54:20|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|0
1621324480000|2021-05-18 07:54:40|12317.05|12317.05|12316.73|12316.73|12317.05|12317.05|12316.23|12316.23|0
1621324490000|2021-05-18 07:54:50|12318.06|12318.06|12318.06|12318.06|12318.06|12318.06|12318.06|12318.06|0
1621324500000|2021-05-18 07:55:00|12317.67|12317.67|12317.67|12317.67|12317.67|12317.67|12317.67|12317.67|0
1621324510000|2021-05-18 07:55:10|12318.28|12318.28|12318.59|12318.59|12318.59|12318.59|12318.28|12318.28|0
1621324520000|2021-05-18 07:55:20|12318.71|12318.71|12318.71|12318.71|12318.71|12318.71|12318.71|12318.71|0
1621324540000|2021-05-18 07:55:40|12318.49|12318.49|12319.12|12319.12|12319.12|12319.12|12318.32|12318.32|0
1621324550000|2021-05-18 07:55:50|12319.57|12319.57|12320.82|12320.82|12320.82|12320.82|12319.57|12319.57|0
1621324560000|2021-05-18 07:56:00|12320.64|12320.64|12320.67|12320.67|12320.67|12320.67|12320.11|12320.11|0
1621324570000|2021-05-18 07:56:10|12320.23|12320.23|12320.28|12320.28|12320.9|12320.9|12320.23|12320.23|0
1621324580000|2021-05-18 07:56:20|12319.84|12319.84|12320.2|12320.2|12320.2|12320.2|12319.84|12319.84|0
1621324590000|2021-05-18 07:56:30|12320.05|12320.05|12320.05|12320.05|12320.05|12320.05|12320.05|12320.05|0
1621324600000|2021-05-18 07:56:40|12320.86|12320.86|12320.86|12320.86|12320.86|12320.86|12320.86|12320.86|0
1621324610000|2021-05-18 07:56:50|12320.42|12320.42|12319.98|12319.98|12320.42|12320.42|12319.98|12319.98|0
1621324620000|2021-05-18 07:57:00|12320.13|12320.13|12320.96|12320.96|12320.96|12320.96|12320.13|12320.13|0
1621324630000|2021-05-18 07:57:10|12320.6|12320.6|12320.1|12320.1|12320.6|12320.6|12320.1|12320.1|0
1621324640000|2021-05-18 07:57:20|12320.27|12320.27|12320.1|12320.1|12320.27|12320.27|12320.1|12320.1|0
1621324650000|2021-05-18 07:57:30|12319.66|12319.66|12318.71|12318.71|12319.66|12319.66|12318.71|12318.71|0
1621324660000|2021-05-18 07:57:40|12317.75|12317.75|12317.75|12317.75|12317.75|12317.75|12317.75|12317.75|0
1621324670000|2021-05-18 07:57:50|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|0
1621324680000|2021-05-18 07:58:00|12316.75|12316.75|12316.99|12316.99|12317.13|12317.13|12316.68|12316.68|0
1621324700000|2021-05-18 07:58:20|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|0
1621324730000|2021-05-18 07:58:50|12316.49|12316.49|12316.49|12316.49|12316.49|12316.49|12316.49|12316.49|0
1621324780000|2021-05-18 07:59:40|12315.43|12315.43|12314.8|12314.8|12315.43|12315.43|12314.8|12314.8|0
1621324790000|2021-05-18 07:59:50|12315.32|12315.32|12313.67|12313.67|12315.74|12315.74|12313.67|12313.67|0
1621324800000|2021-05-18 08:00:00|12313.23|12313.23|12313.23|12313.23|12313.41|12313.41|12313.23|12313.23|0
1621324810000|2021-05-18 08:00:10|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|0
1621324820000|2021-05-18 08:00:20|12314.08|12314.08|12310.49|12310.49|12314.08|12314.08|12310.49|12310.49|0
1621324840000|2021-05-18 08:00:40|12310.16|12310.16|12309.99|12309.99|12310.16|12310.16|12309.99|12309.99|0
1621324850000|2021-05-18 08:00:50|12310.44|12310.44|12310.24|12310.24|12310.44|12310.44|12310.24|12310.24|0
1621324860000|2021-05-18 08:01:00|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|0
1621324880000|2021-05-18 08:01:20|12310.25|12310.25|12310.28|12310.28|12310.59|12310.59|12310.25|12310.25|0
1621324920000|2021-05-18 08:02:00|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|0
1621324930000|2021-05-18 08:02:10|12310.03|12310.03|12309.95|12309.95|12310.03|12310.03|12309.95|12309.95|0
1621324940000|2021-05-18 08:02:20|12310.03|12310.03|12309.59|12309.59|12310.03|12310.03|12309.59|12309.59|0
1621324950000|2021-05-18 08:02:30|12310.47|12310.47|12310.91|12310.91|12310.91|12310.91|12310.47|12310.47|0
1621324960000|2021-05-18 08:02:40|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|0
1621324990000|2021-05-18 08:03:10|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|0
1621325010000|2021-05-18 08:03:30|12310.85|12310.85|12310.51|12310.51|12310.85|12310.85|12310.38|12310.38|0
1621325040000|2021-05-18 08:04:00|12310.02|12310.02|12310.02|12310.02|12310.02|12310.02|12310.02|12310.02|0
1621325050000|2021-05-18 08:04:10|12310.4|12310.4|12310.4|12310.4|12310.4|12310.4|12310.4|12310.4|0
1621325080000|2021-05-18 08:04:40|12309.96|12309.96|12309.96|12309.96|12309.96|12309.96|12309.96|12309.96|0
1621325100000|2021-05-18 08:05:00|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|0
1621325110000|2021-05-18 08:05:10|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|0
1621325130000|2021-05-18 08:05:30|12308.92|12308.92|12307.75|12307.75|12308.92|12308.92|12307.75|12307.75|0
1621325140000|2021-05-18 08:05:40|12308.12|12308.12|12308.12|12308.12|12308.12|12308.12|12308.12|12308.12|0
1621325150000|2021-05-18 08:05:50|12309.01|12309.01|12309.45|12309.45|12309.45|12309.45|12309.01|12309.01|0
1621325160000|2021-05-18 08:06:00|12309.82|12309.82|12311.25|12311.25|12311.25|12311.25|12309.82|12309.82|0
1621325180000|2021-05-18 08:06:20|12311.61|12311.61|12311.97|12311.97|12311.97|12311.97|12311.61|12311.61|0
1621325210000|2021-05-18 08:06:50|12311.17|12311.17|12311.32|12311.32|12311.32|12311.32|12311.17|12311.17|0
1621325220000|2021-05-18 08:07:00|12311|12311|12311|12311|12311|12311|12311|12311|0
1621325230000|2021-05-18 08:07:10|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|12310.19|0
1621325240000|2021-05-18 08:07:20|12310.03|12310.03|12310.92|12310.92|12310.92|12310.92|12310.03|12310.03|0
1621325270000|2021-05-18 08:07:50|12311.81|12311.81|12311.58|12311.58|12311.81|12311.81|12311.58|12311.58|0
1621325280000|2021-05-18 08:08:00|12311.43|12311.43|12310.88|12310.88|12311.43|12311.43|12310.88|12310.88|0
1621325290000|2021-05-18 08:08:10|12310.73|12310.73|12308.52|12308.52|12310.73|12310.73|12308.52|12308.52|0
1621325300000|2021-05-18 08:08:20|12308.84|12308.84|12309.64|12309.64|12309.64|12309.64|12308.69|12308.69|0
1621325310000|2021-05-18 08:08:30|12310.11|12310.11|12309.8|12309.8|12310.42|12310.42|12309.8|12309.8|0
1621325320000|2021-05-18 08:08:40|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|12309.88|0
1621325330000|2021-05-18 08:08:50|12310.17|12310.17|12310.09|12310.09|12310.17|12310.17|12310.09|12310.09|0
1621325340000|2021-05-18 08:09:00|12310.38|12310.38|12308.85|12308.85|12310.38|12310.38|12308.85|12308.85|0
1621325350000|2021-05-18 08:09:10|12308.4|12308.4|12308.57|12308.57|12308.57|12308.57|12308.4|12308.4|0
1621325380000|2021-05-18 08:09:40|12308.5|12308.5|12308.63|12308.63|12308.63|12308.63|12308.5|12308.5|0
1621325390000|2021-05-18 08:09:50|12308.97|12308.97|12308.97|12308.97|12308.97|12308.97|12308.97|12308.97|0
1621325400000|2021-05-18 08:10:00|12309.03|12309.03|12308.16|12308.16|12309.1|12309.1|12308.16|12308.16|0
1621325410000|2021-05-18 08:10:10|12306.85|12306.85|12307.1|12307.1|12307.1|12307.1|12306.85|12306.85|0
1621325430000|2021-05-18 08:10:30|12306.66|12306.66|12304.21|12304.21|12306.66|12306.66|12304.21|12304.21|0
1621325440000|2021-05-18 08:10:40|12303.96|12303.96|12303.72|12303.72|12303.96|12303.96|12303.72|12303.72|0
1621325450000|2021-05-18 08:10:50|12303.96|12303.96|12301.7|12301.7|12303.96|12303.96|12301.7|12301.7|0
1621325460000|2021-05-18 08:11:00|12301.59|12301.59|12303.24|12303.24|12303.24|12303.24|12301.59|12301.59|0
1621325470000|2021-05-18 08:11:10|12303.68|12303.68|12303.68|12303.68|12303.68|12303.68|12303.68|12303.68|0
1621325480000|2021-05-18 08:11:20|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|0
1621325500000|2021-05-18 08:11:40|12303.34|12303.34|12302.98|12302.98|12303.34|12303.34|12302.98|12302.98|0
1621325510000|2021-05-18 08:11:50|12303.3|12303.3|12303.3|12303.3|12303.3|12303.3|12303.3|12303.3|0
1621325520000|2021-05-18 08:12:00|12302.98|12302.98|12302.66|12302.66|12302.98|12302.98|12302.54|12302.54|0
1621325530000|2021-05-18 08:12:10|12302.81|12302.81|12302.81|12302.81|12302.81|12302.81|12302.81|12302.81|0
1621325540000|2021-05-18 08:12:20|12302.95|12302.95|12303.23|12303.23|12303.23|12303.23|12302.95|12302.95|0
1621325550000|2021-05-18 08:12:30|12302.95|12302.95|12303.39|12303.39|12303.39|12303.39|12302.95|12302.95|0
1621325560000|2021-05-18 08:12:40|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|0
1621325600000|2021-05-18 08:13:20|12303.18|12303.18|12303.18|12303.18|12303.18|12303.18|12303.18|12303.18|0
1621325610000|2021-05-18 08:13:30|12302.89|12302.89|12302.89|12302.89|12302.89|12302.89|12302.89|12302.89|0
1621325630000|2021-05-18 08:13:50|12303.44|12303.44|12303.44|12303.44|12303.44|12303.44|12303.44|12303.44|0
1621325640000|2021-05-18 08:14:00|12303.51|12303.51|12303.95|12303.95|12303.95|12303.95|12303.51|12303.51|0
1621325660000|2021-05-18 08:14:20|12304.44|12304.44|12304.5|12304.5|12304.68|12304.68|12304.44|12304.44|0
1621325670000|2021-05-18 08:14:30|12304.13|12304.13|12303.55|12303.55|12304.13|12304.13|12303.55|12303.55|0
1621325680000|2021-05-18 08:14:40|12301.95|12301.95|12301.95|12301.95|12301.95|12301.95|12301.95|12301.95|0
1621325690000|2021-05-18 08:14:50|12301.85|12301.85|12301.85|12301.85|12301.85|12301.85|12301.85|12301.85|0
1621325710000|2021-05-18 08:15:10|12301.49|12301.49|12301.49|12301.49|12301.49|12301.49|12301.49|12301.49|0
1621325720000|2021-05-18 08:15:20|12300.26|12300.26|12299.13|12299.13|12300.26|12300.26|12299.13|12299.13|0
1621325730000|2021-05-18 08:15:30|12299.57|12299.57|12298.37|12298.37|12299.57|12299.57|12298.37|12298.37|0
1621325760000|2021-05-18 08:16:00|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|0
1621325790000|2021-05-18 08:16:30|12296.99|12296.99|12296.63|12296.63|12296.99|12296.99|12296.63|12296.63|0
1621325800000|2021-05-18 08:16:40|12296.27|12296.27|12296.27|12296.27|12296.27|12296.27|12296.27|12296.27|0
1621325820000|2021-05-18 08:17:00|12297.07|12297.07|12298.46|12298.46|12298.46|12298.46|12297.07|12297.07|0
1621325830000|2021-05-18 08:17:10|12298.64|12298.64|12299.28|12299.28|12299.28|12299.28|12298.64|12298.64|0
1621325850000|2021-05-18 08:17:30|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|0
1621325860000|2021-05-18 08:17:40|12299.48|12299.48|12299.57|12299.57|12299.57|12299.57|12299.48|12299.48|0
1621325870000|2021-05-18 08:17:50|12297.97|12297.97|12296.79|12296.79|12297.97|12297.97|12296.79|12296.79|0
1621325890000|2021-05-18 08:18:10|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|0
1621325910000|2021-05-18 08:18:30|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|0
1621325920000|2021-05-18 08:18:40|12297.4|12297.4|12298.72|12298.72|12298.72|12298.72|12297.4|12297.4|0
1621325970000|2021-05-18 08:19:30|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|0
1621326000000|2021-05-18 08:20:00|12299.49|12299.49|12298.4|12298.4|12299.49|12299.49|12298.4|12298.4|0
1621326020000|2021-05-18 08:20:20|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|0
1621326060000|2021-05-18 08:21:00|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|0
1621326080000|2021-05-18 08:21:20|12298.02|12298.02|12297.55|12297.55|12298.02|12298.02|12297.55|12297.55|0
1621326110000|2021-05-18 08:21:50|12297.24|12297.24|12296.3|12296.3|12297.24|12297.24|12296.3|12296.3|0
1621326120000|2021-05-18 08:22:00|12296.15|12296.15|12296.15|12296.15|12296.15|12296.15|12296.15|12296.15|0
1621326130000|2021-05-18 08:22:10|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|0
1621326140000|2021-05-18 08:22:20|12295.84|12295.84|12295.99|12295.99|12295.99|12295.99|12295.84|12295.84|0
1621326150000|2021-05-18 08:22:30|12296.21|12296.21|12296.21|12296.21|12296.21|12296.21|12296.21|12296.21|0
1621326160000|2021-05-18 08:22:40|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|0
1621326180000|2021-05-18 08:23:00|12294.62|12294.62|12294.28|12294.28|12294.62|12294.62|12294.28|12294.28|0
1621326190000|2021-05-18 08:23:10|12293.92|12293.92|12293.73|12293.73|12293.92|12293.92|12293.73|12293.73|0
1621326200000|2021-05-18 08:23:20|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|0
1621326210000|2021-05-18 08:23:30|12293.15|12293.15|12292.43|12292.43|12293.15|12293.15|12292.43|12292.43|0
1621326220000|2021-05-18 08:23:40|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|0
1621326230000|2021-05-18 08:23:50|12293.24|12293.24|12292.28|12292.28|12293.24|12293.24|12292.28|12292.28|0
1621326240000|2021-05-18 08:24:00|12292.64|12292.64|12293.08|12293.08|12293.08|12293.08|12292.64|12292.64|0
1621326250000|2021-05-18 08:24:10|12293.42|12293.42|12293.12|12293.12|12293.42|12293.42|12293.12|12293.12|0
1621326260000|2021-05-18 08:24:20|12293.44|12293.44|12293.75|12293.75|12293.76|12293.76|12293.3|12293.3|0
1621326270000|2021-05-18 08:24:30|12293.44|12293.44|12293|12293|12293.44|12293.44|12293|12293|0
1621326280000|2021-05-18 08:24:40|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|0
1621326300000|2021-05-18 08:25:00|12292.8|12292.8|12293.13|12293.13|12293.28|12293.28|12292.8|12292.8|0
1621326310000|2021-05-18 08:25:10|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|0
1621326320000|2021-05-18 08:25:20|12295.06|12295.06|12294.26|12294.26|12295.06|12295.06|12294.26|12294.26|0
1621326340000|2021-05-18 08:25:40|12293.79|12293.79|12293.79|12293.79|12293.79|12293.79|12293.79|12293.79|0
1621326350000|2021-05-18 08:25:50|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|0
1621326360000|2021-05-18 08:26:00|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|12294.03|0
1621326370000|2021-05-18 08:26:10|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|0
1621326380000|2021-05-18 08:26:20|12295.49|12295.49|12295.05|12295.05|12295.49|12295.49|12295.05|12295.05|0
1621326400000|2021-05-18 08:26:40|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|0
1621326410000|2021-05-18 08:26:50|12295.28|12295.28|12294.48|12294.48|12295.28|12295.28|12294.48|12294.48|0
1621326420000|2021-05-18 08:27:00|12294.74|12294.74|12294.04|12294.04|12294.92|12294.92|12294.04|12294.04|0
1621326430000|2021-05-18 08:27:10|12294.11|12294.11|12294.32|12294.32|12294.48|12294.48|12294.11|12294.11|0
1621326440000|2021-05-18 08:27:20|12295.12|12295.12|12294.8|12294.8|12295.12|12295.12|12294.8|12294.8|0
1621326450000|2021-05-18 08:27:30|12294.16|12294.16|12295.13|12295.13|12295.13|12295.13|12294.16|12294.16|0
1621326480000|2021-05-18 08:28:00|12294.96|12294.96|12295.69|12295.69|12295.69|12295.69|12294.71|12294.71|0
1621326490000|2021-05-18 08:28:10|12297.3|12297.3|12299.79|12299.79|12300.49|12300.49|12297.3|12297.3|0
1621326500000|2021-05-18 08:28:20|12300.32|12300.32|12300.61|12300.61|12300.61|12300.61|12300.32|12300.32|0
1621326510000|2021-05-18 08:28:30|12299.89|12299.89|12299.92|12299.92|12299.92|12299.92|12299.74|12299.74|0
1621326520000|2021-05-18 08:28:40|12300.06|12300.06|12300.94|12300.94|12300.94|12300.94|12300.06|12300.06|0
1621326530000|2021-05-18 08:28:50|12300.21|12300.21|12301.27|12301.27|12301.27|12301.27|12300.21|12300.21|0
1621326540000|2021-05-18 08:29:00|12301.38|12301.38|12300.94|12300.94|12301.38|12301.38|12300.94|12300.94|0
1621326550000|2021-05-18 08:29:10|12301.24|12301.24|12301.38|12301.38|12301.74|12301.74|12300.94|12300.94|0
1621326560000|2021-05-18 08:29:20|12301.48|12301.48|12301.48|12301.48|12301.48|12301.48|12301.48|12301.48|0
1621326570000|2021-05-18 08:29:30|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|0
1621326580000|2021-05-18 08:29:40|12302.43|12302.43|12301.71|12301.71|12302.43|12302.43|12301.71|12301.71|0
1621326590000|2021-05-18 08:29:50|12301.56|12301.56|12301.92|12301.92|12301.92|12301.92|12301.56|12301.56|0
1621326610000|2021-05-18 08:30:10|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1621326620000|2021-05-18 08:30:20|12301.82|12301.82|12302.45|12302.45|12302.77|12302.77|12301.82|12301.82|0
1621326640000|2021-05-18 08:30:40|12301.14|12301.14|12300.82|12300.82|12301.14|12301.14|12300.82|12300.82|0
1621326650000|2021-05-18 08:30:50|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|0
1621326660000|2021-05-18 08:31:00|12301.78|12301.78|12300.23|12300.23|12301.78|12301.78|12300.23|12300.23|0
1621326670000|2021-05-18 08:31:10|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|0
1621326690000|2021-05-18 08:31:30|12300.29|12300.29|12298.58|12298.58|12300.29|12300.29|12298.58|12298.58|0
1621326700000|2021-05-18 08:31:40|12298.2|12298.2|12298.2|12298.2|12298.2|12298.2|12298.2|12298.2|0
1621326720000|2021-05-18 08:32:00|12299|12299|12299|12299|12299|12299|12299|12299|0
1621326740000|2021-05-18 08:32:20|12299.32|12299.32|12299.57|12299.57|12299.57|12299.57|12299.32|12299.32|0
1621326750000|2021-05-18 08:32:30|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|0
1621326760000|2021-05-18 08:32:40|12300.53|12300.53|12300.08|12300.08|12300.53|12300.53|12300.08|12300.08|0
1621326770000|2021-05-18 08:32:50|12300.32|12300.32|12300.32|12300.32|12300.32|12300.32|12300.32|12300.32|0
1621326780000|2021-05-18 08:33:00|12300.62|12300.62|12300.62|12300.62|12300.62|12300.62|12300.62|12300.62|0
1621326790000|2021-05-18 08:33:10|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|12300.98|0
1621326800000|2021-05-18 08:33:20|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|0
1621326820000|2021-05-18 08:33:40|12301.3|12301.3|12300.97|12300.97|12301.3|12301.3|12300.97|12300.97|0
1621326850000|2021-05-18 08:34:10|12300.61|12300.61|12300.9|12300.9|12300.9|12300.9|12300.61|12300.61|0
1621326860000|2021-05-18 08:34:20|12300.46|12300.46|12299.16|12299.16|12300.46|12300.46|12299.01|12299.01|0
1621326870000|2021-05-18 08:34:30|12299.28|12299.28|12298.81|12298.81|12299.28|12299.28|12298.81|12298.81|0
1621326880000|2021-05-18 08:34:40|12298.98|12298.98|12298.53|12298.53|12298.98|12298.98|12298.53|12298.53|0
1621326900000|2021-05-18 08:35:00|12298.38|12298.38|12299.03|12299.03|12299.14|12299.14|12298.38|12298.38|0
1621326910000|2021-05-18 08:35:10|12297.28|12297.28|12298.16|12298.16|12298.4|12298.4|12297.28|12297.28|0
1621326920000|2021-05-18 08:35:20|12297.84|12297.84|12297.89|12297.89|12297.89|12297.89|12297.48|12297.48|0
1621326930000|2021-05-18 08:35:30|12298.77|12298.77|12299.56|12299.56|12299.56|12299.56|12298.77|12298.77|0
1621326940000|2021-05-18 08:35:40|12299.75|12299.75|12298.88|12298.88|12299.75|12299.75|12298.88|12298.88|0
1621326950000|2021-05-18 08:35:50|12299.34|12299.34|12299.34|12299.34|12299.34|12299.34|12299.34|12299.34|0
1621326960000|2021-05-18 08:36:00|12299.28|12299.28|12299.45|12299.45|12299.45|12299.45|12299.28|12299.28|0
1621326970000|2021-05-18 08:36:10|12299.09|12299.09|12299.54|12299.54|12299.54|12299.54|12299.09|12299.09|0
1621326980000|2021-05-18 08:36:20|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|0
1621327000000|2021-05-18 08:36:40|12300.3|12300.3|12301.19|12301.19|12301.19|12301.19|12300.3|12300.3|0
1621327020000|2021-05-18 08:37:00|12301.66|12301.66|12304.03|12304.03|12304.03|12304.03|12301.66|12301.66|0
1621327040000|2021-05-18 08:37:20|12303.96|12303.96|12304.76|12304.76|12304.76|12304.76|12303.96|12303.96|0
1621327050000|2021-05-18 08:37:30|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|0
1621327060000|2021-05-18 08:37:40|12303.63|12303.63|12303.69|12303.69|12303.69|12303.69|12303.63|12303.63|0
1621327080000|2021-05-18 08:38:00|12303.55|12303.55|12303.4|12303.4|12303.55|12303.55|12303.4|12303.4|0
1621327100000|2021-05-18 08:38:20|12303.29|12303.29|12303.74|12303.74|12303.74|12303.74|12303.29|12303.29|0
1621327120000|2021-05-18 08:38:40|12304.1|12304.1|12304.1|12304.1|12304.1|12304.1|12304.1|12304.1|0
1621327130000|2021-05-18 08:38:50|12303.92|12303.92|12303|12303|12303.92|12303.92|12302.08|12302.08|0
1621327140000|2021-05-18 08:39:00|12302.08|12302.08|12303.96|12303.96|12303.96|12303.96|12302.08|12302.08|0
1621327150000|2021-05-18 08:39:10|12304.15|12304.15|12304.45|12304.45|12304.45|12304.45|12304.15|12304.15|0
1621327160000|2021-05-18 08:39:20|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|12304.76|0
1621327190000|2021-05-18 08:39:50|12306.07|12306.07|12306.07|12306.07|12306.07|12306.07|12306.07|12306.07|0
1621327200000|2021-05-18 08:40:00|12306.57|12306.57|12306.13|12306.13|12306.57|12306.57|12306.13|12306.13|0
1621327210000|2021-05-18 08:40:10|12306.44|12306.44|12306.43|12306.43|12306.75|12306.75|12306.11|12306.11|0
1621327230000|2021-05-18 08:40:30|12306.58|12306.58|12306.58|12306.58|12306.58|12306.58|12306.58|12306.58|0
1621327240000|2021-05-18 08:40:40|12306.43|12306.43|12306.58|12306.58|12306.58|12306.58|12306.43|12306.43|0
1621327260000|2021-05-18 08:41:00|12305.96|12305.96|12305.96|12305.96|12305.96|12305.96|12305.96|12305.96|0
1621327270000|2021-05-18 08:41:10|12306.25|12306.25|12306.11|12306.11|12306.25|12306.25|12306.11|12306.11|0
1621327290000|2021-05-18 08:41:30|12305.47|12305.47|12303.45|12303.45|12305.47|12305.47|12303.45|12303.45|0
1621327300000|2021-05-18 08:41:40|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|0
1621327310000|2021-05-18 08:41:50|12304.66|12304.66|12304.66|12304.66|12304.66|12304.66|12304.66|12304.66|0
1621327330000|2021-05-18 08:42:10|12304.98|12304.98|12304.98|12304.98|12304.98|12304.98|12304.98|12304.98|0
1621327370000|2021-05-18 08:42:50|12305.3|12305.3|12304.31|12304.31|12305.62|12305.62|12304.31|12304.31|0
1621327380000|2021-05-18 08:43:00|12303.86|12303.86|12303.63|12303.63|12303.86|12303.86|12303.63|12303.63|0
1621327430000|2021-05-18 08:43:50|12303.78|12303.78|12303.51|12303.51|12303.78|12303.78|12303.51|12303.51|0
1621327480000|2021-05-18 08:44:40|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|0
1621327500000|2021-05-18 08:45:00|12302.92|12302.92|12302.49|12302.49|12302.92|12302.92|12302.49|12302.49|0
1621327510000|2021-05-18 08:45:10|12302.37|12302.37|12302.05|12302.05|12302.37|12302.37|12302.05|12302.05|0
1621327520000|2021-05-18 08:45:20|12301.85|12301.85|12301.71|12301.71|12302.18|12302.18|12301.71|12301.71|0
1621327530000|2021-05-18 08:45:30|12301.55|12301.55|12301.41|12301.41|12301.55|12301.55|12301.41|12301.41|0
1621327540000|2021-05-18 08:45:40|12301.55|12301.55|12301.7|12301.7|12301.7|12301.7|12301.55|12301.55|0
1621327550000|2021-05-18 08:45:50|12301.25|12301.25|12301.63|12301.63|12301.63|12301.63|12301.25|12301.25|0
1621327570000|2021-05-18 08:46:10|12301.34|12301.34|12301.14|12301.14|12301.34|12301.34|12301.14|12301.14|0
1621327580000|2021-05-18 08:46:20|12300.7|12300.7|12300.7|12300.7|12300.7|12300.7|12300.7|12300.7|0
1621327600000|2021-05-18 08:46:40|12300.81|12300.81|12301.69|12301.69|12301.69|12301.69|12300.81|12300.81|0
1621327610000|2021-05-18 08:46:50|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|0
1621327620000|2021-05-18 08:47:00|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|0
1621327630000|2021-05-18 08:47:10|12302.22|12302.22|12301.73|12301.73|12302.22|12302.22|12301.73|12301.73|0
1621327640000|2021-05-18 08:47:20|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|0
1621327650000|2021-05-18 08:47:30|12301.66|12301.66|12302.51|12302.51|12302.7|12302.7|12301.66|12301.66|0
1621327670000|2021-05-18 08:47:50|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|0
1621327680000|2021-05-18 08:48:00|12302.36|12302.36|12302.22|12302.22|12302.36|12302.36|12302.22|12302.22|0
1621327690000|2021-05-18 08:48:10|12302.1|12302.1|12301.73|12301.73|12302.1|12302.1|12301.73|12301.73|0
1621327700000|2021-05-18 08:48:20|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|12301.04|0
1621327710000|2021-05-18 08:48:30|12301.18|12301.18|12300.75|12300.75|12301.18|12301.18|12300.75|12300.75|0
1621327720000|2021-05-18 08:48:40|12300.91|12300.91|12300.68|12300.68|12300.91|12300.91|12300.68|12300.68|0
1621327730000|2021-05-18 08:48:50|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|0
1621327740000|2021-05-18 08:49:00|12301.27|12301.27|12301.27|12301.27|12301.27|12301.27|12301.27|12301.27|0
1621327750000|2021-05-18 08:49:10|12301.03|12301.03|12301.35|12301.35|12301.35|12301.35|12301.03|12301.03|0
1621327770000|2021-05-18 08:49:30|12301.49|12301.49|12301.49|12301.49|12302.13|12302.13|12301.49|12301.49|0
1621327780000|2021-05-18 08:49:40|12301.18|12301.18|12301.18|12301.18|12301.18|12301.18|12301.18|12301.18|0
1621327790000|2021-05-18 08:49:50|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|0
1621327800000|2021-05-18 08:50:00|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|0
1621327810000|2021-05-18 08:50:10|12301.14|12301.14|12301.14|12301.14|12301.14|12301.14|12301.14|12301.14|0
1621327830000|2021-05-18 08:50:30|12301.48|12301.48|12301.64|12301.64|12301.64|12301.64|12301.48|12301.48|0
1621327840000|2021-05-18 08:50:40|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|0
1621327850000|2021-05-18 08:50:50|12300.57|12300.57|12299.61|12299.61|12300.57|12300.57|12299.61|12299.61|0
1621327860000|2021-05-18 08:51:00|12299.51|12299.51|12299.54|12299.54|12300|12300|12298.88|12298.88|0
1621327870000|2021-05-18 08:51:10|12299.9|12299.9|12300.05|12300.05|12300.05|12300.05|12299.9|12299.9|0
1621327880000|2021-05-18 08:51:20|12300.37|12300.37|12301.32|12301.32|12301.32|12301.32|12300.22|12300.22|0
1621327890000|2021-05-18 08:51:30|12301.17|12301.17|12300.37|12300.37|12301.17|12301.17|12300.37|12300.37|0
1621327910000|2021-05-18 08:51:50|12300.22|12300.22|12299.34|12299.34|12300.22|12300.22|12299.34|12299.34|0
1621327920000|2021-05-18 08:52:00|12299.41|12299.41|12299.4|12299.4|12299.41|12299.41|12299.28|12299.28|0
1621327930000|2021-05-18 08:52:10|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|0
1621327940000|2021-05-18 08:52:20|12298.75|12298.75|12298.46|12298.46|12298.75|12298.75|12298.46|12298.46|0
1621327950000|2021-05-18 08:52:30|12298.14|12298.14|12295.35|12295.35|12298.14|12298.14|12295.35|12295.35|0
1621327980000|2021-05-18 08:53:00|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|0
1621327990000|2021-05-18 08:53:10|12295.32|12295.32|12293.64|12293.64|12295.32|12295.32|12293.64|12293.64|0
1621328000000|2021-05-18 08:53:20|12293.45|12293.45|12292.58|12292.58|12293.45|12293.45|12292.58|12292.58|0
1621328010000|2021-05-18 08:53:30|12291.77|12291.77|12289.09|12289.09|12291.77|12291.77|12289.09|12289.09|0
1621328020000|2021-05-18 08:53:40|12288.93|12288.93|12288.42|12288.42|12288.93|12288.93|12288.42|12288.42|0
1621328070000|2021-05-18 08:54:30|12288.6|12288.6|12288.16|12288.16|12288.6|12288.6|12288.16|12288.16|0
1621328080000|2021-05-18 08:54:40|12288.34|12288.34|12288.53|12288.53|12288.53|12288.53|12288.34|12288.34|0
1621328090000|2021-05-18 08:54:50|12288.9|12288.9|12291.42|12291.42|12291.42|12291.42|12288.9|12288.9|0
1621328140000|2021-05-18 08:55:40|12291.33|12291.33|12290.72|12290.72|12291.33|12291.33|12290.72|12290.72|0
1621328150000|2021-05-18 08:55:50|12290.41|12290.41|12290.93|12290.93|12290.93|12290.93|12290.41|12290.41|0
1621328160000|2021-05-18 08:56:00|12291.25|12291.25|12291.58|12291.58|12291.58|12291.58|12291.25|12291.25|0
1621328170000|2021-05-18 08:56:10|12292.11|12292.11|12292.39|12292.39|12292.39|12292.39|12292.03|12292.03|0
1621328190000|2021-05-18 08:56:30|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|0
1621328220000|2021-05-18 08:57:00|12291.77|12291.77|12291.62|12291.62|12291.77|12291.77|12291.62|12291.62|0
1621328230000|2021-05-18 08:57:10|12291.5|12291.5|12291.94|12291.94|12291.94|12291.94|12291.5|12291.5|0
1621328240000|2021-05-18 08:57:20|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|0
1621328250000|2021-05-18 08:57:30|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|0
1621328260000|2021-05-18 08:57:40|12290.5|12290.5|12290.5|12290.5|12290.5|12290.5|12290.5|12290.5|0
1621328270000|2021-05-18 08:57:50|12290.65|12290.65|12290.43|12290.43|12290.65|12290.65|12290.43|12290.43|0
1621328290000|2021-05-18 08:58:10|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|0
1621328310000|2021-05-18 08:58:30|12291.04|12291.04|12290.55|12290.55|12291.04|12291.04|12290.55|12290.55|0
1621328330000|2021-05-18 08:58:50|12288.94|12288.94|12287.34|12287.34|12288.94|12288.94|12287.34|12287.34|0
1621328340000|2021-05-18 08:59:00|12287.69|12287.69|12284.79|12284.79|12287.69|12287.69|12284.79|12284.79|0
1621328360000|2021-05-18 08:59:20|12284.47|12284.47|12284.15|12284.15|12284.47|12284.47|12284.15|12284.15|0
1621328370000|2021-05-18 08:59:30|12283.79|12283.79|12282.55|12282.55|12283.79|12283.79|12282.23|12282.23|0
1621328380000|2021-05-18 08:59:40|12282.75|12282.75|12280.43|12280.43|12282.75|12282.75|12280.43|12280.43|0
1621328390000|2021-05-18 08:59:50|12280.67|12280.67|12280.67|12280.67|12280.67|12280.67|12280.67|12280.67|0
1621328400000|2021-05-18 09:00:00|12281.48|12281.48|12281.79|12281.79|12281.79|12281.79|12281.48|12281.48|0
1621328410000|2021-05-18 09:00:10|12282.11|12282.11|12281.99|12281.99|12282.11|12282.11|12281.99|12281.99|0
1621328420000|2021-05-18 09:00:20|12283.08|12283.08|12283.74|12283.74|12283.74|12283.74|12282.72|12282.72|0
1621328430000|2021-05-18 09:00:30|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|12283.5|0
1621328440000|2021-05-18 09:00:40|12284.39|12284.39|12285.38|12285.38|12285.38|12285.38|12284.39|12284.39|0
1621328450000|2021-05-18 09:00:50|12285.68|12285.68|12285.99|12285.99|12285.99|12285.99|12285.68|12285.68|0
1621328460000|2021-05-18 09:01:00|12285.9|12285.9|12285.9|12285.9|12285.9|12285.9|12285.9|12285.9|0
1621328470000|2021-05-18 09:01:10|12286.01|12286.01|12285.85|12285.85|12286.12|12286.12|12285.85|12285.85|0
1621328480000|2021-05-18 09:01:20|12285.53|12285.53|12285.53|12285.53|12285.53|12285.53|12285.53|12285.53|0
1621328490000|2021-05-18 09:01:30|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|0
1621328510000|2021-05-18 09:01:50|12285.8|12285.8|12286.16|12286.16|12286.16|12286.16|12285.8|12285.8|0
1621328520000|2021-05-18 09:02:00|12285.84|12285.84|12286.04|12286.04|12286.2|12286.2|12285.84|12285.84|0
1621328540000|2021-05-18 09:02:20|12285.72|12285.72|12285.73|12285.73|12285.73|12285.73|12285.29|12285.29|0
1621328550000|2021-05-18 09:02:30|12285.28|12285.28|12285.28|12285.28|12285.28|12285.28|12285.28|12285.28|0
1621328560000|2021-05-18 09:02:40|12285.72|12285.72|12285.37|12285.37|12285.72|12285.72|12285.37|12285.37|0
1621328580000|2021-05-18 09:03:00|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|0
1621328590000|2021-05-18 09:03:10|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|0
1621328600000|2021-05-18 09:03:20|12284.24|12284.24|12285.13|12285.13|12286.02|12286.02|12284.24|12284.24|0
1621328610000|2021-05-18 09:03:30|12284.83|12284.83|12284.98|12284.98|12284.98|12284.98|12284.83|12284.83|0
1621328620000|2021-05-18 09:03:40|12284.69|12284.69|12285.05|12285.05|12285.05|12285.05|12284.69|12284.69|0
1621328630000|2021-05-18 09:03:50|12285.49|12285.49|12286.74|12286.74|12286.89|12286.89|12285.49|12285.49|0
1621328640000|2021-05-18 09:04:00|12287.1|12287.1|12287.41|12287.41|12287.41|12287.41|12287.1|12287.1|0
1621328660000|2021-05-18 09:04:20|12288.3|12288.3|12291.07|12291.07|12291.51|12291.51|12288.3|12288.3|0
1621328670000|2021-05-18 09:04:30|12291.16|12291.16|12291.78|12291.78|12291.78|12291.78|12291.16|12291.16|0
1621328680000|2021-05-18 09:04:40|12291.93|12291.93|12291.48|12291.48|12291.93|12291.93|12291.48|12291.48|0
1621328690000|2021-05-18 09:04:50|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|0
1621328710000|2021-05-18 09:05:10|12292.17|12292.17|12292.03|12292.03|12292.84|12292.84|12291.55|12291.55|0
1621328720000|2021-05-18 09:05:20|12291.73|12291.73|12291.36|12291.36|12291.73|12291.73|12291.36|12291.36|0
1621328730000|2021-05-18 09:05:30|12290.56|12290.56|12289.41|12289.41|12290.56|12290.56|12289.37|12289.37|0
1621328750000|2021-05-18 09:05:50|12289.26|12289.26|12289.26|12289.26|12289.26|12289.26|12289.26|12289.26|0
1621328760000|2021-05-18 09:06:00|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|12289.58|0
1621328770000|2021-05-18 09:06:10|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|0
1621328780000|2021-05-18 09:06:20|12289.39|12289.39|12289.39|12289.39|12289.39|12289.39|12289.39|12289.39|0
1621328800000|2021-05-18 09:06:40|12289.27|12289.27|12286.16|12286.16|12289.27|12289.27|12286.16|12286.16|0
1621328810000|2021-05-18 09:06:50|12286.46|12286.46|12285.85|12285.85|12286.46|12286.46|12285.85|12285.85|0
1621328820000|2021-05-18 09:07:00|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|0
1621328830000|2021-05-18 09:07:10|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|12285.13|0
1621328840000|2021-05-18 09:07:20|12285.56|12285.56|12284.84|12284.84|12285.56|12285.56|12284.84|12284.84|0
1621328850000|2021-05-18 09:07:30|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|0
1621328860000|2021-05-18 09:07:40|12284.88|12284.88|12284.92|12284.92|12284.92|12284.92|12284.56|12284.56|0
1621328870000|2021-05-18 09:07:50|12284.56|12284.56|12286.31|12286.31|12286.31|12286.31|12284.56|12284.56|0
1621328880000|2021-05-18 09:08:00|12286.62|12286.62|12287.02|12287.02|12287.02|12287.02|12285.86|12285.86|0
1621328900000|2021-05-18 09:08:20|12286.66|12286.66|12286.66|12286.66|12286.66|12286.66|12286.66|12286.66|0
1621328910000|2021-05-18 09:08:30|12286.21|12286.21|12287.17|12287.17|12287.17|12287.17|12285.85|12285.85|0
1621328920000|2021-05-18 09:08:40|12287.35|12287.35|12287.06|12287.06|12287.35|12287.35|12287.06|12287.06|0
1621328950000|2021-05-18 09:09:10|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|0
1621328960000|2021-05-18 09:09:20|12287.19|12287.19|12287.19|12287.19|12287.19|12287.19|12287.19|12287.19|0
1621328970000|2021-05-18 09:09:30|12287.04|12287.04|12286.68|12286.68|12287.04|12287.04|12286.68|12286.68|0
1621328980000|2021-05-18 09:09:40|12286.85|12286.85|12287.21|12287.21|12287.21|12287.21|12286.85|12286.85|0
1621329010000|2021-05-18 09:10:10|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|0
1621329020000|2021-05-18 09:10:20|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|0
1621329050000|2021-05-18 09:10:50|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|0
1621329060000|2021-05-18 09:11:00|12287.47|12287.47|12287.21|12287.21|12287.47|12287.47|12287.21|12287.21|0
1621329070000|2021-05-18 09:11:10|12287.55|12287.55|12287.19|12287.19|12287.55|12287.55|12287.19|12287.19|0
1621329080000|2021-05-18 09:11:20|12287.1|12287.1|12287.39|12287.39|12287.39|12287.39|12286.96|12286.96|0
1621329100000|2021-05-18 09:11:40|12286.96|12286.96|12286.52|12286.52|12286.96|12286.96|12286.52|12286.52|0
1621329110000|2021-05-18 09:11:50|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|0
1621329120000|2021-05-18 09:12:00|12285.84|12285.84|12286.55|12286.55|12286.55|12286.55|12285.84|12285.84|0
1621329150000|2021-05-18 09:12:30|12286.36|12286.36|12286.36|12286.36|12286.36|12286.36|12286.36|12286.36|0
1621329160000|2021-05-18 09:12:40|12286.48|12286.48|12287.44|12287.44|12287.44|12287.44|12286.48|12286.48|0
1621329170000|2021-05-18 09:12:50|12287.59|12287.59|12286.87|12286.87|12287.59|12287.59|12286.87|12286.87|0
1621329180000|2021-05-18 09:13:00|12286.69|12286.69|12287.76|12287.76|12288.12|12288.12|12286.52|12286.52|0
1621329190000|2021-05-18 09:13:10|12288.08|12288.08|12288.72|12288.72|12288.72|12288.72|12288.08|12288.08|0
1621329210000|2021-05-18 09:13:30|12288.88|12288.88|12288.51|12288.51|12288.88|12288.88|12288.51|12288.51|0
1621329220000|2021-05-18 09:13:40|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|0
1621329240000|2021-05-18 09:14:00|12289.63|12289.63|12288.83|12288.83|12289.63|12289.63|12288.83|12288.83|0
1621329250000|2021-05-18 09:14:10|12288.95|12288.95|12288.9|12288.9|12289.26|12289.26|12288.9|12288.9|0
1621329260000|2021-05-18 09:14:20|12288.47|12288.47|12287.02|12287.02|12288.47|12288.47|12287.02|12287.02|0
1621329280000|2021-05-18 09:14:40|12286.91|12286.91|12286.76|12286.76|12286.91|12286.91|12286.76|12286.76|0
1621329300000|2021-05-18 09:15:00|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|0
1621329310000|2021-05-18 09:15:10|12287.2|12287.2|12286.66|12286.66|12287.2|12287.2|12286.66|12286.66|0
1621329320000|2021-05-18 09:15:20|12286.51|12286.51|12286.39|12286.39|12286.51|12286.51|12286.39|12286.39|0
1621329330000|2021-05-18 09:15:30|12286.56|12286.56|12286.82|12286.82|12286.98|12286.98|12286.56|12286.56|0
1621329340000|2021-05-18 09:15:40|12286.63|12286.63|12286.63|12286.63|12286.63|12286.63|12286.63|12286.63|0
1621329360000|2021-05-18 09:16:00|12286.82|12286.82|12286.63|12286.63|12286.82|12286.82|12286.63|12286.63|0
1621329370000|2021-05-18 09:16:10|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|0
1621329380000|2021-05-18 09:16:20|12287.12|12287.12|12287.12|12287.12|12287.12|12287.12|12287.12|12287.12|0
1621329390000|2021-05-18 09:16:30|12286.67|12286.67|12287.26|12287.26|12287.26|12287.26|12286.67|12286.67|0
1621329420000|2021-05-18 09:17:00|12287.45|12287.45|12287.45|12287.45|12287.45|12287.45|12287.45|12287.45|0
1621329430000|2021-05-18 09:17:10|12288.17|12288.17|12288.11|12288.11|12288.17|12288.17|12288.11|12288.11|0
1621329440000|2021-05-18 09:17:20|12288.47|12288.47|12288.35|12288.35|12288.47|12288.47|12288.35|12288.35|0
1621329460000|2021-05-18 09:17:40|12288.46|12288.46|12288.46|12288.46|12288.46|12288.46|12288.46|12288.46|0
1621329480000|2021-05-18 09:18:00|12291.02|12291.02|12290.66|12290.66|12291.47|12291.47|12290.66|12290.66|0
1621329490000|2021-05-18 09:18:10|12291.13|12291.13|12291.28|12291.28|12291.72|12291.72|12291.13|12291.13|0
1621329500000|2021-05-18 09:18:20|12292|12292|12292.01|12292.01|12292.01|12292.01|12292|12292|0
1621329510000|2021-05-18 09:18:30|12292.44|12292.44|12293.68|12293.68|12294|12294|12292.44|12292.44|0
1621329520000|2021-05-18 09:18:40|12294.15|12294.15|12294.62|12294.62|12294.62|12294.62|12294.15|12294.15|0
1621329530000|2021-05-18 09:18:50|12295.11|12295.11|12295.11|12295.11|12295.11|12295.11|12295.11|12295.11|0
1621329550000|2021-05-18 09:19:10|12296.04|12296.04|12296.97|12296.97|12296.97|12296.97|12296.04|12296.04|0
1621329560000|2021-05-18 09:19:20|12297.3|12297.3|12298.18|12298.18|12298.18|12298.18|12297.3|12297.3|0
1621329570000|2021-05-18 09:19:30|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|0
1621329590000|2021-05-18 09:19:50|12298.77|12298.77|12299.13|12299.13|12299.13|12299.13|12298.77|12298.77|0
1621329600000|2021-05-18 09:20:00|12298.19|12298.19|12298.42|12298.42|12298.66|12298.66|12298.19|12298.19|0
1621329610000|2021-05-18 09:20:10|12298.06|12298.06|12298.06|12298.06|12298.06|12298.06|12298.06|12298.06|0
1621329620000|2021-05-18 09:20:20|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|0
1621329640000|2021-05-18 09:20:40|12297.76|12297.76|12297.76|12297.76|12297.76|12297.76|12297.76|12297.76|0
1621329680000|2021-05-18 09:21:20|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|0
1621329690000|2021-05-18 09:21:30|12298.38|12298.38|12298.38|12298.38|12298.38|12298.38|12298.38|12298.38|0
1621329740000|2021-05-18 09:22:20|12297.91|12297.91|12298.38|12298.38|12298.38|12298.38|12297.91|12297.91|0
1621329750000|2021-05-18 09:22:30|12298.26|12298.26|12298.14|12298.14|12298.26|12298.26|12298.14|12298.14|0
1621329770000|2021-05-18 09:22:50|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|0
1621329780000|2021-05-18 09:23:00|12298.14|12298.14|12298.06|12298.06|12298.14|12298.14|12297.7|12297.7|0
1621329800000|2021-05-18 09:23:20|12298.21|12298.21|12298.99|12298.99|12298.99|12298.99|12298.21|12298.21|0
1621329840000|2021-05-18 09:24:00|12298.55|12298.55|12298.99|12298.99|12298.99|12298.99|12298.55|12298.55|0
1621329850000|2021-05-18 09:24:10|12298.19|12298.19|12297.39|12297.39|12298.19|12298.19|12297.39|12297.39|0
1621329870000|2021-05-18 09:24:30|12296.58|12296.58|12297.39|12297.39|12297.39|12297.39|12296.58|12296.58|0
1621329880000|2021-05-18 09:24:40|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|0
1621329900000|2021-05-18 09:25:00|12296.1|12296.1|12295.21|12295.21|12296.1|12296.1|12295.21|12295.21|0
1621329910000|2021-05-18 09:25:10|12295.53|12295.53|12295.85|12295.85|12295.85|12295.85|12295.53|12295.53|0
1621329920000|2021-05-18 09:25:20|12296.17|12296.17|12294.56|12294.56|12296.17|12296.17|12294.56|12294.56|0
1621329930000|2021-05-18 09:25:30|12293.24|12293.24|12293.38|12293.38|12293.38|12293.38|12292.34|12292.34|0
1621329950000|2021-05-18 09:25:50|12293.05|12293.05|12292.83|12292.83|12293.05|12293.05|12292.61|12292.61|0
1621329960000|2021-05-18 09:26:00|12293.28|12293.28|12293.15|12293.15|12293.28|12293.28|12293.15|12293.15|0
1621329970000|2021-05-18 09:26:10|12293.05|12293.05|12293.41|12293.41|12293.41|12293.41|12292.96|12292.96|0
1621329980000|2021-05-18 09:26:20|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|0
1621329990000|2021-05-18 09:26:30|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|0
1621330010000|2021-05-18 09:26:50|12295.55|12295.55|12295.66|12295.66|12295.66|12295.66|12295.55|12295.55|0
1621330020000|2021-05-18 09:27:00|12295.22|12295.22|12295.66|12295.66|12295.66|12295.66|12295.22|12295.22|0
1621330040000|2021-05-18 09:27:20|12295.3|12295.3|12290.64|12290.64|12295.3|12295.3|12290.64|12290.64|0
1621330050000|2021-05-18 09:27:30|12289.98|12289.98|12288.29|12288.29|12289.98|12289.98|12288.29|12288.29|0
1621330070000|2021-05-18 09:27:50|12287.49|12287.49|12286.08|12286.08|12287.49|12287.49|12286.08|12286.08|0
1621330080000|2021-05-18 09:28:00|12285.64|12285.64|12284.91|12284.91|12285.64|12285.64|12284.11|12284.11|0
1621330090000|2021-05-18 09:28:10|12284.47|12284.47|12284.34|12284.34|12284.47|12284.47|12284.34|12284.34|0
1621330100000|2021-05-18 09:28:20|12283.73|12283.73|12282.69|12282.69|12283.73|12283.73|12282.69|12282.69|0
1621330110000|2021-05-18 09:28:30|12282.33|12282.33|12282.02|12282.02|12282.33|12282.33|12282.02|12282.02|0
1621330120000|2021-05-18 09:28:40|12282.21|12282.21|12282.21|12282.21|12282.21|12282.21|12282.21|12282.21|0
1621330130000|2021-05-18 09:28:50|12282.65|12282.65|12282.65|12282.65|12282.65|12282.65|12282.65|12282.65|0
1621330140000|2021-05-18 09:29:00|12283.08|12283.08|12282.96|12282.96|12283.08|12283.08|12282.96|12282.96|0
1621330160000|2021-05-18 09:29:20|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|0
1621330180000|2021-05-18 09:29:40|12282.88|12282.88|12283.3|12283.3|12283.3|12283.3|12282.88|12282.88|0
1621330190000|2021-05-18 09:29:50|12283.66|12283.66|12284.01|12284.01|12284.01|12284.01|12283.54|12283.54|0
1621330210000|2021-05-18 09:30:10|12283.54|12283.54|12283.52|12283.52|12283.54|12283.54|12283.1|12283.1|0
1621330220000|2021-05-18 09:30:20|12283.08|12283.08|12283.08|12283.08|12283.08|12283.08|12283.08|12283.08|0
1621330240000|2021-05-18 09:30:40|12282.61|12282.61|12282.61|12282.61|12282.61|12282.61|12282.61|12282.61|0
1621330250000|2021-05-18 09:30:50|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|0
1621330260000|2021-05-18 09:31:00|12282.42|12282.42|12282.33|12282.33|12282.42|12282.42|12282.33|12282.33|0
1621330280000|2021-05-18 09:31:20|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|0
1621330300000|2021-05-18 09:31:40|12281.65|12281.65|12281.21|12281.21|12281.65|12281.65|12281.21|12281.21|0
1621330330000|2021-05-18 09:32:10|12280.54|12280.54|12280.21|12280.21|12280.54|12280.54|12280.21|12280.21|0
1621330340000|2021-05-18 09:32:20|12279.57|12279.57|12279.13|12279.13|12279.57|12279.57|12279.13|12279.13|0
1621330350000|2021-05-18 09:32:30|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|0
1621330360000|2021-05-18 09:32:40|12278.74|12278.74|12278.1|12278.1|12278.74|12278.74|12277.8|12277.8|0
1621330380000|2021-05-18 09:33:00|12277.66|12277.66|12277.34|12277.34|12277.66|12277.66|12277.34|12277.34|0
1621330390000|2021-05-18 09:33:10|12277.66|12277.66|12277.98|12277.98|12277.98|12277.98|12277.66|12277.66|0
1621330400000|2021-05-18 09:33:20|12278.3|12278.3|12278.9|12278.9|12279.26|12279.26|12278.3|12278.3|0
1621330410000|2021-05-18 09:33:30|12278.53|12278.53|12277.33|12277.33|12278.53|12278.53|12277.33|12277.33|0
1621330420000|2021-05-18 09:33:40|12277.02|12277.02|12276.72|12276.72|12277.02|12277.02|12276.72|12276.72|0
1621330440000|2021-05-18 09:34:00|12276.9|12276.9|12277.35|12277.35|12277.82|12277.82|12276.9|12276.9|0
1621330450000|2021-05-18 09:34:10|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|0
1621330460000|2021-05-18 09:34:20|12276.43|12276.43|12276.77|12276.77|12276.77|12276.77|12276.43|12276.43|0
1621330470000|2021-05-18 09:34:30|12277.2|12277.2|12278.01|12278.01|12278.01|12278.01|12277.2|12277.2|0
1621330490000|2021-05-18 09:34:50|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|0
1621330500000|2021-05-18 09:35:00|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|0
1621330510000|2021-05-18 09:35:10|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|0
1621330520000|2021-05-18 09:35:20|12276.48|12276.48|12275.35|12275.35|12276.48|12276.48|12275.35|12275.35|0
1621330530000|2021-05-18 09:35:30|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|0
1621330540000|2021-05-18 09:35:40|12276.15|12276.15|12277.07|12277.07|12277.07|12277.07|12276.15|12276.15|0
1621330600000|2021-05-18 09:36:40|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|0
1621330610000|2021-05-18 09:36:50|12277.12|12277.12|12277.12|12277.12|12277.12|12277.12|12277.12|12277.12|0
1621330620000|2021-05-18 09:37:00|12275.33|12275.33|12276.76|12276.76|12276.9|12276.9|12274.89|12274.89|0
1621330640000|2021-05-18 09:37:20|12277.36|12277.36|12277.84|12277.84|12277.84|12277.84|12277.36|12277.36|0
1621330650000|2021-05-18 09:37:30|12277.24|12277.24|12277.68|12277.68|12277.68|12277.68|12277.24|12277.24|0
1621330660000|2021-05-18 09:37:40|12278.12|12278.12|12278.76|12278.76|12279.21|12279.21|12278.12|12278.12|0
1621330670000|2021-05-18 09:37:50|12279.13|12279.13|12279.13|12279.13|12279.13|12279.13|12279.13|12279.13|0
1621330680000|2021-05-18 09:38:00|12279.43|12279.43|12278.75|12278.75|12279.43|12279.43|12278.75|12278.75|0
1621330690000|2021-05-18 09:38:10|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|0
1621330700000|2021-05-18 09:38:20|12279.31|12279.31|12279.31|12279.31|12279.31|12279.31|12279.31|12279.31|0
1621330710000|2021-05-18 09:38:30|12279.44|12279.44|12279.38|12279.38|12279.56|12279.56|12279.22|12279.22|0
1621330720000|2021-05-18 09:38:40|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|0
1621330770000|2021-05-18 09:39:30|12279.59|12279.59|12278.63|12278.63|12279.59|12279.59|12278.63|12278.63|0
1621330780000|2021-05-18 09:39:40|12278.31|12278.31|12277.94|12277.94|12278.31|12278.31|12277.77|12277.77|0
1621330800000|2021-05-18 09:40:00|12277.62|12277.62|12277.62|12277.62|12277.62|12277.62|12277.62|12277.62|0
1621330810000|2021-05-18 09:40:10|12277.94|12277.94|12277.94|12277.94|12277.94|12277.94|12277.94|12277.94|0
1621330830000|2021-05-18 09:40:30|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|0
1621330840000|2021-05-18 09:40:40|12278.41|12278.41|12277.69|12277.69|12278.77|12278.77|12277.69|12277.69|0
1621330850000|2021-05-18 09:40:50|12277.45|12277.45|12277.35|12277.35|12277.45|12277.45|12277.35|12277.35|0
1621330860000|2021-05-18 09:41:00|12277.08|12277.08|12277.2|12277.2|12277.33|12277.33|12276.95|12276.95|0
1621330870000|2021-05-18 09:41:10|12277.13|12277.13|12276.65|12276.65|12277.13|12277.13|12276.34|12276.34|0
1621330880000|2021-05-18 09:41:20|12276.34|12276.34|12276.66|12276.66|12276.66|12276.66|12276.34|12276.34|0
1621330890000|2021-05-18 09:41:30|12276.79|12276.79|12276.79|12276.79|12276.79|12276.79|12276.79|12276.79|0
1621330910000|2021-05-18 09:41:50|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1621330920000|2021-05-18 09:42:00|12276.64|12276.64|12277.28|12277.28|12277.28|12277.28|12276.64|12276.64|0
1621330940000|2021-05-18 09:42:20|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|0
1621330950000|2021-05-18 09:42:30|12276.31|12276.31|12275.3|12275.3|12276.31|12276.31|12275.3|12275.3|0
1621330960000|2021-05-18 09:42:40|12276.1|12276.1|12276.01|12276.01|12276.83|12276.83|12275.65|12275.65|0
1621330970000|2021-05-18 09:42:50|12276.39|12276.39|12276.75|12276.75|12276.75|12276.75|12276.39|12276.39|0
1621330980000|2021-05-18 09:43:00|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|0
1621330990000|2021-05-18 09:43:10|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|0
1621331000000|2021-05-18 09:43:20|12277.06|12277.06|12277.06|12277.06|12277.06|12277.06|12277.06|12277.06|0
1621331010000|2021-05-18 09:43:30|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|0
1621331020000|2021-05-18 09:43:40|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|0
1621331040000|2021-05-18 09:44:00|12277.05|12277.05|12277.49|12277.49|12277.49|12277.49|12277.05|12277.05|0
1621331050000|2021-05-18 09:44:10|12277.05|12277.05|12276.75|12276.75|12277.05|12277.05|12276.6|12276.6|0
1621331060000|2021-05-18 09:44:20|12276.5|12276.5|12276.5|12276.5|12276.5|12276.5|12276.5|12276.5|0
1621331090000|2021-05-18 09:44:50|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|0
1621331100000|2021-05-18 09:45:00|12276.09|12276.09|12276.24|12276.24|12276.24|12276.24|12276.09|12276.09|0
1621331110000|2021-05-18 09:45:10|12275.8|12275.8|12274.76|12274.76|12275.8|12275.8|12274.76|12274.76|0
1621331140000|2021-05-18 09:45:40|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|0
1621331150000|2021-05-18 09:45:50|12275.05|12275.05|12274.68|12274.68|12275.05|12275.05|12274.68|12274.68|0
1621331160000|2021-05-18 09:46:00|12273.28|12273.28|12272.36|12272.36|12273.28|12273.28|12272.36|12272.36|0
1621331200000|2021-05-18 09:46:40|12271.43|12271.43|12271.43|12271.43|12271.43|12271.43|12271.43|12271.43|0
1621331210000|2021-05-18 09:46:50|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|0
1621331230000|2021-05-18 09:47:10|12271.24|12271.24|12271.09|12271.09|12271.24|12271.24|12271.09|12271.09|0
1621331240000|2021-05-18 09:47:20|12270.78|12270.78|12271.5|12271.5|12271.81|12271.81|12270.46|12270.46|0
1621331250000|2021-05-18 09:47:30|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|0
1621331270000|2021-05-18 09:47:50|12273.24|12273.24|12273.24|12273.24|12273.24|12273.24|12273.24|12273.24|0
1621331290000|2021-05-18 09:48:10|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|0
1621331300000|2021-05-18 09:48:20|12273.72|12273.72|12273.64|12273.64|12273.72|12273.72|12273.52|12273.52|0
1621331310000|2021-05-18 09:48:30|12273.76|12273.76|12273.63|12273.63|12273.76|12273.76|12273.29|12273.29|0
1621331320000|2021-05-18 09:48:40|12273.49|12273.49|12270.49|12270.49|12273.49|12273.49|12270.49|12270.49|0
1621331340000|2021-05-18 09:49:00|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|0
1621331350000|2021-05-18 09:49:10|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|0
1621331360000|2021-05-18 09:49:20|12269.82|12269.82|12268.45|12268.45|12269.82|12269.82|12268.45|12268.45|0
1621331370000|2021-05-18 09:49:30|12268.3|12268.3|12266.51|12266.51|12268.3|12268.3|12266.42|12266.42|0
1621331380000|2021-05-18 09:49:40|12266.42|12266.42|12266.18|12266.18|12266.42|12266.42|12266.18|12266.18|0
1621331390000|2021-05-18 09:49:50|12265.86|12265.86|12265.39|12265.39|12265.86|12265.86|12265.39|12265.39|0
1621331400000|2021-05-18 09:50:00|12264.67|12264.67|12264.59|12264.59|12264.67|12264.67|12264.22|12264.22|0
1621331410000|2021-05-18 09:50:10|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|0
1621331420000|2021-05-18 09:50:20|12265.22|12265.22|12265.22|12265.22|12265.22|12265.22|12265.22|12265.22|0
1621331440000|2021-05-18 09:50:40|12265.34|12265.34|12266.52|12266.52|12266.71|12266.71|12265.34|12265.34|0
1621331450000|2021-05-18 09:50:50|12266.15|12266.15|12267.51|12267.51|12267.51|12267.51|12266.15|12266.15|0
1621331470000|2021-05-18 09:51:10|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1621331480000|2021-05-18 09:51:20|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|0
1621331490000|2021-05-18 09:51:30|12266.3|12266.3|12265.07|12265.07|12266.3|12266.3|12265.07|12265.07|0
1621331500000|2021-05-18 09:51:40|12265.69|12265.69|12264.27|12264.27|12265.69|12265.69|12264.27|12264.27|0
1621331510000|2021-05-18 09:51:50|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|0
1621331520000|2021-05-18 09:52:00|12263.72|12263.72|12262.97|12262.97|12263.72|12263.72|12262.97|12262.97|0
1621331530000|2021-05-18 09:52:10|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|0
1621331540000|2021-05-18 09:52:20|12262.86|12262.86|12262.52|12262.52|12262.86|12262.86|12262.52|12262.52|0
1621331550000|2021-05-18 09:52:30|12263.74|12263.74|12263.74|12263.74|12263.74|12263.74|12263.74|12263.74|0
1621331570000|2021-05-18 09:52:50|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|0
1621331580000|2021-05-18 09:53:00|12263.9|12263.9|12263.78|12263.78|12263.9|12263.9|12263.78|12263.78|0
1621331590000|2021-05-18 09:53:10|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|0
1621331600000|2021-05-18 09:53:20|12263.97|12263.97|12264.47|12264.47|12264.47|12264.47|12263.67|12263.67|0
1621331610000|2021-05-18 09:53:30|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|0
1621331620000|2021-05-18 09:53:40|12265.05|12265.05|12264.6|12264.6|12265.05|12265.05|12264.6|12264.6|0
1621331630000|2021-05-18 09:53:50|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|0
1621331640000|2021-05-18 09:54:00|12264.73|12264.73|12266.43|12266.43|12266.43|12266.43|12264.59|12264.59|0
1621331660000|2021-05-18 09:54:20|12267.44|12267.44|12267.13|12267.13|12267.44|12267.44|12267.13|12267.13|0
1621331670000|2021-05-18 09:54:30|12267.31|12267.31|12267.31|12267.31|12267.31|12267.31|12267.22|12267.22|0
1621331680000|2021-05-18 09:54:40|12267.22|12267.22|12268.85|12268.85|12268.85|12268.85|12267.22|12267.22|0
1621331700000|2021-05-18 09:55:00|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|0
1621331710000|2021-05-18 09:55:10|12269.12|12269.12|12269.32|12269.32|12269.44|12269.44|12269.12|12269.12|0
1621331720000|2021-05-18 09:55:20|12269.21|12269.21|12269.52|12269.52|12269.52|12269.52|12269.21|12269.21|0
1621331740000|2021-05-18 09:55:40|12269.84|12269.84|12269.9|12269.9|12269.9|12269.9|12269.84|12269.84|0
1621331760000|2021-05-18 09:56:00|12270.22|12270.22|12270.5|12270.5|12270.5|12270.5|12270.22|12270.22|0
1621331770000|2021-05-18 09:56:10|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|0
1621331780000|2021-05-18 09:56:20|12269.87|12269.87|12269.55|12269.55|12269.87|12269.87|12269.55|12269.55|0
1621331800000|2021-05-18 09:56:40|12269.4|12269.4|12267.91|12267.91|12269.4|12269.4|12267.91|12267.91|0
1621331820000|2021-05-18 09:57:00|12268.08|12268.08|12269.37|12269.37|12269.37|12269.37|12268.08|12268.08|0
1621331830000|2021-05-18 09:57:10|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|0
1621331850000|2021-05-18 09:57:30|12268.83|12268.83|12268.83|12268.83|12268.83|12268.83|12268.83|12268.83|0
1621331860000|2021-05-18 09:57:40|12268.51|12268.51|12267.83|12267.83|12268.51|12268.51|12267.83|12267.83|0
1621331870000|2021-05-18 09:57:50|12267.58|12267.58|12267.8|12267.8|12267.8|12267.8|12267.58|12267.58|0
1621331880000|2021-05-18 09:58:00|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|0
1621331900000|2021-05-18 09:58:20|12267.37|12267.37|12267.05|12267.05|12267.37|12267.37|12267.05|12267.05|0
1621331910000|2021-05-18 09:58:30|12266.91|12266.91|12266.72|12266.72|12266.91|12266.91|12266.72|12266.72|0
1621331920000|2021-05-18 09:58:40|12266.34|12266.34|12262.68|12262.68|12266.34|12266.34|12262.68|12262.68|0
1621331940000|2021-05-18 09:59:00|12262.87|12262.87|12262.43|12262.43|12262.87|12262.87|12262.43|12262.43|0
1621331950000|2021-05-18 09:59:10|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|0
1621331970000|2021-05-18 09:59:30|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|0
1621331980000|2021-05-18 09:59:40|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|0
1621331990000|2021-05-18 09:59:50|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|0
1621332000000|2021-05-18 10:00:00|12263.57|12263.57|12263.63|12263.63|12263.63|12263.63|12263.43|12263.43|0
1621332020000|2021-05-18 10:00:20|12263.52|12263.52|12264.16|12264.16|12264.16|12264.16|12263.52|12263.52|0
1621332030000|2021-05-18 10:00:30|12264.3|12264.3|12266.56|12266.56|12266.56|12266.56|12264.3|12264.3|0
1621332040000|2021-05-18 10:00:40|12267.37|12267.37|12267.81|12267.81|12267.81|12267.81|12267.37|12267.37|0
1621332070000|2021-05-18 10:01:10|12268.19|12268.19|12269.22|12269.22|12269.22|12269.22|12268.19|12268.19|0
1621332080000|2021-05-18 10:01:20|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|0
1621332100000|2021-05-18 10:01:40|12269.26|12269.26|12269.63|12269.63|12269.7|12269.7|12269.26|12269.26|0
1621332110000|2021-05-18 10:01:50|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|12269.74|0
1621332140000|2021-05-18 10:02:20|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|0
1621332150000|2021-05-18 10:02:30|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|0
1621332160000|2021-05-18 10:02:40|12270.93|12270.93|12271.24|12271.24|12271.24|12271.24|12270.93|12270.93|0
1621332170000|2021-05-18 10:02:50|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|0
1621332180000|2021-05-18 10:03:00|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|0
1621332190000|2021-05-18 10:03:10|12271.59|12271.59|12271.91|12271.91|12271.91|12271.91|12271.59|12271.59|0
1621332200000|2021-05-18 10:03:20|12272.04|12272.04|12272.85|12272.85|12272.85|12272.85|12272.04|12272.04|0
1621332210000|2021-05-18 10:03:30|12273.16|12273.16|12273.72|12273.72|12273.72|12273.72|12273.16|12273.16|0
1621332220000|2021-05-18 10:03:40|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|0
1621332230000|2021-05-18 10:03:50|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|0
1621332240000|2021-05-18 10:04:00|12272.8|12272.8|12272.34|12272.34|12272.8|12272.8|12272.34|12272.34|0
1621332260000|2021-05-18 10:04:20|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|0
1621332270000|2021-05-18 10:04:30|12272.01|12272.01|12271.89|12271.89|12272.01|12272.01|12271.89|12271.89|0
1621332280000|2021-05-18 10:04:40|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|0
1621332290000|2021-05-18 10:04:50|12271.79|12271.79|12271.69|12271.69|12271.79|12271.79|12271.69|12271.69|0
1621332310000|2021-05-18 10:05:10|12271.37|12271.37|12271.31|12271.31|12271.75|12271.75|12271.31|12271.31|0
1621332330000|2021-05-18 10:05:30|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|0
1621332350000|2021-05-18 10:05:50|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|0
1621332360000|2021-05-18 10:06:00|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|0
1621332370000|2021-05-18 10:06:10|12272.14|12272.14|12273.3|12273.3|12273.3|12273.3|12272.14|12272.14|0
1621332380000|2021-05-18 10:06:20|12273.62|12273.62|12275.22|12275.22|12275.22|12275.22|12273.62|12273.62|0
1621332400000|2021-05-18 10:06:40|12274.41|12274.41|12273.61|12273.61|12274.41|12274.41|12273.61|12273.61|0
1621332430000|2021-05-18 10:07:10|12273.97|12273.97|12273.97|12273.97|12273.97|12273.97|12273.97|12273.97|0
1621332450000|2021-05-18 10:07:30|12274.13|12274.13|12274.93|12274.93|12274.93|12274.93|12274.13|12274.13|0
1621332460000|2021-05-18 10:07:40|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|0
1621332470000|2021-05-18 10:07:50|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|0
1621332480000|2021-05-18 10:08:00|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|0
1621332500000|2021-05-18 10:08:20|12277.29|12277.29|12276.65|12276.65|12277.29|12277.29|12276.65|12276.65|0
1621332530000|2021-05-18 10:08:50|12277.4|12277.4|12277.42|12277.42|12277.59|12277.59|12277.4|12277.4|0
1621332560000|2021-05-18 10:09:20|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|0
1621332580000|2021-05-18 10:09:40|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|0
1621332610000|2021-05-18 10:10:10|12275.35|12275.35|12275.35|12275.35|12275.35|12275.35|12275.35|12275.35|0
1621332670000|2021-05-18 10:11:10|12274.91|12274.91|12274.91|12274.91|12274.91|12274.91|12274.91|12274.91|0
1621332680000|2021-05-18 10:11:20|12274.53|12274.53|12274.53|12274.53|12274.53|12274.53|12274.53|12274.53|0
1621332690000|2021-05-18 10:11:30|12274.85|12274.85|12273.69|12273.69|12274.85|12274.85|12273.69|12273.69|0
1621332700000|2021-05-18 10:11:40|12273.44|12273.44|12273.44|12273.44|12273.44|12273.44|12273.44|12273.44|0
1621332710000|2021-05-18 10:11:50|12273.69|12273.69|12273.69|12273.69|12273.69|12273.69|12273.69|12273.69|0
1621332720000|2021-05-18 10:12:00|12274.05|12274.05|12274.05|12274.05|12274.05|12274.05|12274.05|12274.05|0
1621332730000|2021-05-18 10:12:10|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|0
1621332740000|2021-05-18 10:12:20|12274.52|12274.52|12274.52|12274.52|12274.52|12274.52|12274.52|12274.52|0
1621332760000|2021-05-18 10:12:40|12274.74|12274.74|12274.96|12274.96|12274.96|12274.96|12274.74|12274.74|0
1621332770000|2021-05-18 10:12:50|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|0
1621332780000|2021-05-18 10:13:00|12274.75|12274.75|12274.27|12274.27|12274.75|12274.75|12274.27|12274.27|0
1621332800000|2021-05-18 10:13:20|12274.37|12274.37|12273.91|12273.91|12274.37|12274.37|12273.91|12273.91|0
1621332810000|2021-05-18 10:13:30|12273.6|12273.6|12273.91|12273.91|12273.91|12273.91|12273.6|12273.6|0
1621332840000|2021-05-18 10:14:00|12273.67|12273.67|12274|12274|12274|12274|12273.55|12273.55|0
1621332860000|2021-05-18 10:14:20|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|0
1621332900000|2021-05-18 10:15:00|12273.62|12273.62|12273.07|12273.07|12273.62|12273.62|12272.82|12272.82|0
1621332910000|2021-05-18 10:15:10|12273.31|12273.31|12273.39|12273.39|12273.54|12273.54|12273.31|12273.31|0
1621332920000|2021-05-18 10:15:20|12273.62|12273.62|12273.18|12273.18|12273.62|12273.62|12273.18|12273.18|0
1621332950000|2021-05-18 10:15:50|12272.74|12272.74|12272.17|12272.17|12272.74|12272.74|12272.17|12272.17|0
1621332970000|2021-05-18 10:16:10|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|0
1621332990000|2021-05-18 10:16:30|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|0
1621333010000|2021-05-18 10:16:50|12272.44|12272.44|12272.44|12272.44|12272.44|12272.44|12272.44|12272.44|0
1621333020000|2021-05-18 10:17:00|12272.76|12272.76|12272.44|12272.44|12272.76|12272.76|12272.44|12272.44|0
1621333030000|2021-05-18 10:17:10|12272.93|12272.93|12272.92|12272.92|12273.03|12273.03|12272.81|12272.81|0
1621333040000|2021-05-18 10:17:20|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|0
1621333090000|2021-05-18 10:18:10|12272.71|12272.71|12271.75|12271.75|12272.71|12272.71|12271.75|12271.75|0
1621333100000|2021-05-18 10:18:20|12271.31|12271.31|12271.31|12271.31|12271.31|12271.31|12271.31|12271.31|0
1621333110000|2021-05-18 10:18:30|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|12271.75|0
1621333140000|2021-05-18 10:19:00|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|0
1621333160000|2021-05-18 10:19:20|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|0
1621333180000|2021-05-18 10:19:40|12271.54|12271.54|12271.37|12271.37|12271.54|12271.54|12271.37|12271.37|0
1621333190000|2021-05-18 10:19:50|12271.05|12271.05|12270.73|12270.73|12271.05|12271.05|12270.73|12270.73|0
1621333200000|2021-05-18 10:20:00|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|0
1621333210000|2021-05-18 10:20:10|12270.13|12270.13|12269.15|12269.15|12270.13|12270.13|12268.88|12268.88|0
1621333220000|2021-05-18 10:20:20|12268.95|12268.95|12268.83|12268.83|12268.96|12268.96|12268.76|12268.76|0
1621333230000|2021-05-18 10:20:30|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|0
1621333280000|2021-05-18 10:21:20|12269.23|12269.23|12269.23|12269.23|12269.23|12269.23|12269.23|12269.23|0
1621333340000|2021-05-18 10:22:20|12268.76|12268.76|12269.2|12269.2|12269.2|12269.2|12268.76|12268.76|0
1621333360000|2021-05-18 10:22:40|12269.03|12269.03|12269.2|12269.2|12269.2|12269.2|12269.03|12269.03|0
1621333370000|2021-05-18 10:22:50|12269.08|12269.08|12268.68|12268.68|12269.51|12269.51|12268.68|12268.68|0
1621333390000|2021-05-18 10:23:10|12268.36|12268.36|12268.36|12268.36|12268.36|12268.36|12268.36|12268.36|0
1621333400000|2021-05-18 10:23:20|12267.89|12267.89|12267.67|12267.67|12267.89|12267.89|12267.67|12267.67|0
1621333410000|2021-05-18 10:23:30|12267.31|12267.31|12267.31|12267.31|12267.31|12267.31|12267.31|12267.31|0
1621333420000|2021-05-18 10:23:40|12267.04|12267.04|12266.79|12266.79|12267.04|12267.04|12266.79|12266.79|0
1621333430000|2021-05-18 10:23:50|12266.62|12266.62|12266.98|12266.98|12266.98|12266.98|12266.62|12266.62|0
1621333440000|2021-05-18 10:24:00|12267.12|12267.12|12267.67|12267.67|12267.67|12267.67|12266.92|12266.92|0
1621333460000|2021-05-18 10:24:20|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|0
1621333470000|2021-05-18 10:24:30|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|0
1621333500000|2021-05-18 10:25:00|12267.68|12267.68|12267.52|12267.52|12267.68|12267.68|12267.52|12267.52|0
1621333510000|2021-05-18 10:25:10|12267.92|12267.92|12268.54|12268.54|12268.54|12268.54|12267.32|12267.32|0
1621333520000|2021-05-18 10:25:20|12268.15|12268.15|12268.15|12268.15|12268.28|12268.28|12268.15|12268.15|0
1621333540000|2021-05-18 10:25:40|12267.7|12267.7|12267.37|12267.37|12267.7|12267.7|12267.26|12267.26|0
1621333550000|2021-05-18 10:25:50|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|0
1621333570000|2021-05-18 10:26:10|12267.57|12267.57|12266.92|12266.92|12267.57|12267.57|12265.37|12265.37|0
1621333580000|2021-05-18 10:26:20|12267.05|12267.05|12267.22|12267.22|12267.41|12267.41|12267.05|12267.05|0
1621333600000|2021-05-18 10:26:40|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|0
1621333620000|2021-05-18 10:27:00|12266.57|12266.57|12266.57|12266.57|12266.57|12266.57|12266.57|12266.57|0
1621333640000|2021-05-18 10:27:20|12266.7|12266.7|12266.29|12266.29|12267.3|12267.3|12266.29|12266.29|0
1621333660000|2021-05-18 10:27:40|12266.67|12266.67|12269.67|12269.67|12269.67|12269.67|12266.67|12266.67|0
1621333670000|2021-05-18 10:27:50|12269.35|12269.35|12269.35|12269.35|12269.35|12269.35|12269.35|12269.35|0
1621333680000|2021-05-18 10:28:00|12269.47|12269.47|12270.28|12270.28|12270.28|12270.28|12269.47|12269.47|0
1621333700000|2021-05-18 10:28:20|12269.94|12269.94|12269.94|12269.94|12269.94|12269.94|12269.94|12269.94|0
1621333720000|2021-05-18 10:28:40|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|0
1621333740000|2021-05-18 10:29:00|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|0
1621333750000|2021-05-18 10:29:10|12267.77|12267.77|12267.77|12267.77|12267.77|12267.77|12267.77|12267.77|0
1621333800000|2021-05-18 10:30:00|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|0
1621333810000|2021-05-18 10:30:10|12268.94|12268.94|12268.94|12268.94|12268.94|12268.94|12268.94|12268.94|0
1621333830000|2021-05-18 10:30:30|12268.81|12268.81|12269.51|12269.51|12269.51|12269.51|12268.81|12268.81|0
1621333850000|2021-05-18 10:30:50|12270.31|12270.31|12271.19|12271.19|12271.19|12271.19|12270.31|12270.31|0
1621333860000|2021-05-18 10:31:00|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|0
1621333870000|2021-05-18 10:31:10|12272.08|12272.08|12271.86|12271.86|12272.08|12272.08|12271.86|12271.86|0
1621333880000|2021-05-18 10:31:20|12272.79|12272.79|12273.16|12273.16|12273.63|12273.63|12272.79|12272.79|0
1621333890000|2021-05-18 10:31:30|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|0
1621333920000|2021-05-18 10:32:00|12273.44|12273.44|12273.44|12273.44|12273.44|12273.44|12273.44|12273.44|0
1621333950000|2021-05-18 10:32:30|12273.67|12273.67|12273.9|12273.9|12273.9|12273.9|12273.67|12273.67|0
1621333960000|2021-05-18 10:32:40|12273.78|12273.78|12274.01|12274.01|12274.01|12274.01|12273.78|12273.78|0
1621333970000|2021-05-18 10:32:50|12274.33|12274.33|12274.65|12274.65|12274.65|12274.65|12274.33|12274.33|0
1621333990000|2021-05-18 10:33:10|12274.53|12274.53|12274.53|12274.53|12274.53|12274.53|12274.53|12274.53|0
1621334010000|2021-05-18 10:33:30|12274.45|12274.45|12274.45|12274.45|12274.45|12274.45|12274.45|12274.45|0
1621334020000|2021-05-18 10:33:40|12274.36|12274.36|12274.45|12274.45|12274.45|12274.45|12274.28|12274.28|0
1621334070000|2021-05-18 10:34:30|12273.72|12273.72|12272.18|12272.18|12273.72|12273.72|12272.18|12272.18|0
1621334080000|2021-05-18 10:34:40|12272.08|12272.08|12272.18|12272.18|12272.18|12272.18|12271.81|12271.81|0
1621334090000|2021-05-18 10:34:50|12272.07|12272.07|12272.07|12272.07|12272.07|12272.07|12272.07|12272.07|0
1621334100000|2021-05-18 10:35:00|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|0
1621334110000|2021-05-18 10:35:10|12271.85|12271.85|12271.37|12271.37|12271.85|12271.85|12271.37|12271.37|0
1621334120000|2021-05-18 10:35:20|12270.48|12270.48|12270.48|12270.48|12270.48|12270.48|12270.48|12270.48|0
1621334130000|2021-05-18 10:35:30|12270.6|12270.6|12270.8|12270.8|12270.8|12270.8|12269.71|12269.71|0
1621334140000|2021-05-18 10:35:40|12270.35|12270.35|12269.9|12269.9|12270.35|12270.35|12269.9|12269.9|0
1621334160000|2021-05-18 10:36:00|12269.71|12269.71|12270.16|12270.16|12270.16|12270.16|12269.71|12269.71|0
1621334170000|2021-05-18 10:36:10|12270.38|12270.38|12270.21|12270.21|12270.38|12270.38|12270.21|12270.21|0
1621334180000|2021-05-18 10:36:20|12271.1|12271.1|12273.74|12273.74|12273.74|12273.74|12271.1|12271.1|0
1621334190000|2021-05-18 10:36:30|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|0
1621334210000|2021-05-18 10:36:50|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|0
1621334240000|2021-05-18 10:37:20|12273.02|12273.02|12273.17|12273.17|12273.17|12273.17|12273.02|12273.02|0
1621334250000|2021-05-18 10:37:30|12273.4|12273.4|12273.25|12273.25|12273.69|12273.69|12273.25|12273.25|0
1621334270000|2021-05-18 10:37:50|12273.36|12273.36|12273.25|12273.25|12273.36|12273.36|12273.25|12273.25|0
1621334280000|2021-05-18 10:38:00|12273.36|12273.36|12274.63|12274.63|12274.74|12274.74|12273.36|12273.36|0
1621334290000|2021-05-18 10:38:10|12274.75|12274.75|12274.97|12274.97|12274.97|12274.97|12274.75|12274.75|0
1621334300000|2021-05-18 10:38:20|12274.75|12274.75|12274.28|12274.28|12274.75|12274.75|12274.28|12274.28|0
1621334310000|2021-05-18 10:38:30|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|0
1621334330000|2021-05-18 10:38:50|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|0
1621334360000|2021-05-18 10:39:20|12273.73|12273.73|12273.63|12273.63|12273.73|12273.73|12273.63|12273.63|0
1621334370000|2021-05-18 10:39:30|12272.99|12272.99|12272.38|12272.38|12272.99|12272.99|12272.04|12272.04|0
1621334400000|2021-05-18 10:40:00|12272.56|12272.56|12272.56|12272.56|12272.56|12272.56|12272.56|12272.56|0
1621334410000|2021-05-18 10:40:10|12272.65|12272.65|12272.87|12272.87|12272.87|12272.87|12272.65|12272.65|0
1621334480000|2021-05-18 10:41:20|12272.79|12272.79|12272.24|12272.24|12273.04|12273.04|12272.24|12272.24|0
1621334490000|2021-05-18 10:41:30|12272.32|12272.32|12271.35|12271.35|12272.32|12272.32|12271.35|12271.35|0
1621334510000|2021-05-18 10:41:50|12271.66|12271.66|12271.66|12271.66|12271.66|12271.66|12271.66|12271.66|0
1621334530000|2021-05-18 10:42:10|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|0
1621334540000|2021-05-18 10:42:20|12271.26|12271.26|12270.97|12270.97|12271.26|12271.26|12270.97|12270.97|0
1621334550000|2021-05-18 10:42:30|12271.09|12271.09|12271.51|12271.51|12271.51|12271.51|12271.09|12271.09|0
1621334580000|2021-05-18 10:43:00|12271.65|12271.65|12271.8|12271.8|12271.8|12271.8|12271.65|12271.65|0
1621334590000|2021-05-18 10:43:10|12272.16|12272.16|12272.16|12272.16|12272.16|12272.16|12272.16|12272.16|0
1621334600000|2021-05-18 10:43:20|12271.36|12271.36|12271.16|12271.16|12271.36|12271.36|12271.16|12271.16|0
1621334610000|2021-05-18 10:43:30|12270.94|12270.94|12270.62|12270.62|12270.94|12270.94|12270.62|12270.62|0
1621334620000|2021-05-18 10:43:40|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1621334630000|2021-05-18 10:43:50|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|0
1621334640000|2021-05-18 10:44:00|12271|12271|12271|12271|12271|12271|12271|12271|0
1621334650000|2021-05-18 10:44:10|12270.78|12270.78|12271.5|12271.5|12271.5|12271.5|12270.78|12270.78|0
1621334660000|2021-05-18 10:44:20|12271.14|12271.14|12271.14|12271.14|12271.14|12271.14|12270.78|12270.78|0
1621334670000|2021-05-18 10:44:30|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|0
1621334680000|2021-05-18 10:44:40|12271.51|12271.51|12271.14|12271.14|12271.51|12271.51|12271.14|12271.14|0
1621334690000|2021-05-18 10:44:50|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|0
1621334710000|2021-05-18 10:45:10|12271.67|12271.67|12271.8|12271.8|12271.8|12271.8|12271.67|12271.67|0
1621334730000|2021-05-18 10:45:30|12271.86|12271.86|12272.06|12272.06|12272.06|12272.06|12271.86|12271.86|0
1621334740000|2021-05-18 10:45:40|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|0
1621334750000|2021-05-18 10:45:50|12273.89|12273.89|12274.33|12274.33|12274.33|12274.33|12273.89|12273.89|0
1621334790000|2021-05-18 10:46:30|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|0
1621334800000|2021-05-18 10:46:40|12273.44|12273.44|12273.56|12273.56|12273.56|12273.56|12273.36|12273.36|0
1621334820000|2021-05-18 10:47:00|12274|12274|12274|12274|12274|12274|12274|12274|0
1621334830000|2021-05-18 10:47:10|12273.85|12273.85|12273.38|12273.38|12273.85|12273.85|12273.38|12273.38|0
1621334840000|2021-05-18 10:47:20|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|0
1621334860000|2021-05-18 10:47:40|12272.83|12272.83|12272.39|12272.39|12272.83|12272.83|12272.39|12272.39|0
1621334870000|2021-05-18 10:47:50|12272.59|12272.59|12271.79|12271.79|12272.59|12272.59|12271.79|12271.79|0
1621334900000|2021-05-18 10:48:20|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|0
1621334910000|2021-05-18 10:48:30|12271.7|12271.7|12271.7|12271.7|12271.7|12271.7|12271.7|12271.7|0
1621334930000|2021-05-18 10:48:50|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|0
1621334950000|2021-05-18 10:49:10|12272.29|12272.29|12272.29|12272.29|12272.29|12272.29|12272.29|12272.29|0
1621334960000|2021-05-18 10:49:20|12272.61|12272.61|12271.59|12271.59|12272.61|12272.61|12271.59|12271.59|0
1621334970000|2021-05-18 10:49:30|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|0
1621335010000|2021-05-18 10:50:10|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|0
1621335020000|2021-05-18 10:50:20|12270.73|12270.73|12270.61|12270.61|12270.73|12270.73|12270.61|12270.61|0
1621335030000|2021-05-18 10:50:30|12270.38|12270.38|12269.74|12269.74|12270.38|12270.38|12269.74|12269.74|0
1621335040000|2021-05-18 10:50:40|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|0
1621335050000|2021-05-18 10:50:50|12270.5|12270.5|12270.82|12270.82|12270.82|12270.82|12270.5|12270.5|0
1621335060000|2021-05-18 10:51:00|12270.97|12270.97|12271.26|12271.26|12271.41|12271.41|12270.97|12270.97|0
1621335090000|2021-05-18 10:51:30|12271.1|12271.1|12270.78|12270.78|12271.1|12271.1|12270.78|12270.78|0
1621335130000|2021-05-18 10:52:10|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|0
1621335170000|2021-05-18 10:52:50|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|0
1621335180000|2021-05-18 10:53:00|12270.95|12270.95|12272.56|12272.56|12272.56|12272.56|12270.95|12270.95|0
1621335200000|2021-05-18 10:53:20|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|12272.64|0
1621335210000|2021-05-18 10:53:30|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|0
1621335240000|2021-05-18 10:54:00|12273.19|12273.19|12273.23|12273.23|12273.55|12273.55|12273.19|12273.19|0
1621335260000|2021-05-18 10:54:20|12273.42|12273.42|12273.86|12273.86|12273.86|12273.86|12273.42|12273.42|0
1621335290000|2021-05-18 10:54:50|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|0
1621335300000|2021-05-18 10:55:00|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|0
1621335340000|2021-05-18 10:55:40|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|0
1621335350000|2021-05-18 10:55:50|12273.82|12273.82|12273.51|12273.51|12273.82|12273.82|12273.51|12273.51|0
1621335370000|2021-05-18 10:56:10|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|0
1621335450000|2021-05-18 10:57:30|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|0
1621335460000|2021-05-18 10:57:40|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|0
1621335470000|2021-05-18 10:57:50|12272.07|12272.07|12271.76|12271.76|12272.07|12272.07|12271.76|12271.76|0
1621335500000|2021-05-18 10:58:20|12271.54|12271.54|12271.46|12271.46|12271.83|12271.83|12271.36|12271.36|0
1621335510000|2021-05-18 10:58:30|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|0
1621335530000|2021-05-18 10:58:50|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|0
1621335540000|2021-05-18 10:59:00|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|0
1621335550000|2021-05-18 10:59:10|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|12272.26|0
1621335600000|2021-05-18 11:00:00|12271.46|12271.46|12270.2|12270.2|12271.68|12271.68|12270.2|12270.2|0
1621335610000|2021-05-18 11:00:10|12270.64|12270.64|12269.94|12269.94|12270.64|12270.64|12269.94|12269.94|0
1621335620000|2021-05-18 11:00:20|12270.24|12270.24|12269.84|12269.84|12270.39|12270.39|12269.84|12269.84|0
1621335630000|2021-05-18 11:00:30|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|0
1621335660000|2021-05-18 11:01:00|12269.75|12269.75|12268.8|12268.8|12269.75|12269.75|12268.8|12268.8|0
1621335690000|2021-05-18 11:01:30|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|0
1621335700000|2021-05-18 11:01:40|12268.63|12268.63|12268.78|12268.78|12268.78|12268.78|12268.63|12268.63|0
1621335710000|2021-05-18 11:01:50|12268.63|12268.63|12268.31|12268.31|12268.63|12268.63|12268.31|12268.31|0
1621335720000|2021-05-18 11:02:00|12268.18|12268.18|12268.94|12268.94|12269.17|12269.17|12268.04|12268.04|0
1621335730000|2021-05-18 11:02:10|12269.08|12269.08|12267.99|12267.99|12269.08|12269.08|12267.84|12267.84|0
1621335740000|2021-05-18 11:02:20|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|0
1621335750000|2021-05-18 11:02:30|12268.16|12268.16|12267.87|12267.87|12268.16|12268.16|12267.87|12267.87|0
1621335760000|2021-05-18 11:02:40|12267.72|12267.72|12267.14|12267.14|12267.86|12267.86|12267.14|12267.14|0
1621335780000|2021-05-18 11:03:00|12266.99|12266.99|12266.55|12266.55|12266.99|12266.99|12266.55|12266.55|0
1621335790000|2021-05-18 11:03:10|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|0
1621335800000|2021-05-18 11:03:20|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|0
1621335810000|2021-05-18 11:03:30|12266.42|12266.42|12266.42|12266.42|12266.42|12266.42|12266.42|12266.42|0
1621335820000|2021-05-18 11:03:40|12266.06|12266.06|12266.21|12266.21|12266.21|12266.21|12266.06|12266.06|0
1621335830000|2021-05-18 11:03:50|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|0
1621335850000|2021-05-18 11:04:10|12265.46|12265.46|12265.04|12265.04|12265.64|12265.64|12265.04|12265.04|0
1621335870000|2021-05-18 11:04:30|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|0
1621335880000|2021-05-18 11:04:40|12264.81|12264.81|12264.81|12264.81|12264.81|12264.81|12264.81|12264.81|0
1621335900000|2021-05-18 11:05:00|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1621335910000|2021-05-18 11:05:10|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|0
1621335930000|2021-05-18 11:05:30|12266.47|12266.47|12266.1|12266.1|12266.83|12266.83|12266.1|12266.1|0
1621335960000|2021-05-18 11:06:00|12266.28|12266.28|12266.28|12266.28|12266.28|12266.28|12266.16|12266.16|0
1621335970000|2021-05-18 11:06:10|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|0
1621335980000|2021-05-18 11:06:20|12266.58|12266.58|12265.74|12265.74|12266.58|12266.58|12265.74|12265.74|0
1621335990000|2021-05-18 11:06:30|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|0
1621336010000|2021-05-18 11:06:50|12265.55|12265.55|12265.18|12265.18|12265.55|12265.55|12265.18|12265.18|0
1621336020000|2021-05-18 11:07:00|12265.49|12265.49|12265.04|12265.04|12265.49|12265.49|12265.04|12265.04|0
1621336030000|2021-05-18 11:07:10|12264.74|12264.74|12264.3|12264.3|12264.74|12264.74|12264.3|12264.3|0
1621336040000|2021-05-18 11:07:20|12263.86|12263.86|12263.86|12263.86|12263.86|12263.86|12263.86|12263.86|0
1621336060000|2021-05-18 11:07:40|12263.57|12263.57|12263.57|12263.57|12263.57|12263.57|12263.57|12263.57|0
1621336080000|2021-05-18 11:08:00|12262.76|12262.76|12262.76|12262.76|12262.76|12262.76|12262.76|12262.76|0
1621336090000|2021-05-18 11:08:10|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.13|12262.13|0
1621336100000|2021-05-18 11:08:20|12262.08|12262.08|12262.42|12262.42|12262.42|12262.42|12262.08|12262.08|0
1621336110000|2021-05-18 11:08:30|12262.23|12262.23|12261.89|12261.89|12262.23|12262.23|12261.89|12261.89|0
1621336140000|2021-05-18 11:09:00|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|0
1621336160000|2021-05-18 11:09:20|12261.38|12261.38|12262.18|12262.18|12262.18|12262.18|12261.38|12261.38|0
1621336170000|2021-05-18 11:09:30|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|0
1621336190000|2021-05-18 11:09:50|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|0
1621336200000|2021-05-18 11:10:00|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|0
1621336210000|2021-05-18 11:10:10|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|0
1621336230000|2021-05-18 11:10:30|12261.97|12261.97|12262.14|12262.14|12262.14|12262.14|12261.97|12261.97|0
1621336250000|2021-05-18 11:10:50|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|0
1621336270000|2021-05-18 11:11:10|12262.48|12262.48|12262.03|12262.03|12262.48|12262.48|12262.03|12262.03|0
1621336280000|2021-05-18 11:11:20|12262.53|12262.53|12262.7|12262.7|12262.7|12262.7|12262.53|12262.53|0
1621336290000|2021-05-18 11:11:30|12262.25|12262.25|12262.1|12262.1|12262.25|12262.25|12262.1|12262.1|0
1621336310000|2021-05-18 11:11:50|12261.63|12261.63|12261.63|12261.63|12261.63|12261.63|12261.63|12261.63|0
1621336330000|2021-05-18 11:12:10|12260.83|12260.83|12261.63|12261.63|12261.63|12261.63|12260.83|12260.83|0
1621336350000|2021-05-18 11:12:30|12261.95|12261.95|12262.59|12262.59|12262.59|12262.59|12261.95|12261.95|0
1621336360000|2021-05-18 11:12:40|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|0
1621336370000|2021-05-18 11:12:50|12263.35|12263.35|12263.49|12263.49|12263.49|12263.49|12263.35|12263.35|0
1621336440000|2021-05-18 11:14:00|12263.18|12263.18|12263.18|12263.18|12263.18|12263.18|12263.18|12263.18|0
1621336450000|2021-05-18 11:14:10|12262.86|12262.86|12260.52|12260.52|12262.86|12262.86|12260.52|12260.52|0
1621336460000|2021-05-18 11:14:20|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|0
1621336470000|2021-05-18 11:14:30|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|0
1621336510000|2021-05-18 11:15:10|12259.91|12259.91|12259.82|12259.82|12259.91|12259.91|12259.82|12259.82|0
1621336520000|2021-05-18 11:15:20|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|0
1621336530000|2021-05-18 11:15:30|12259.84|12259.84|12259.48|12259.48|12259.84|12259.84|12259.48|12259.48|0
1621336540000|2021-05-18 11:15:40|12259.67|12259.67|12259.86|12259.86|12259.86|12259.86|12259.67|12259.67|0
1621336550000|2021-05-18 11:15:50|12259.54|12259.54|12259.25|12259.25|12259.54|12259.54|12259.1|12259.1|0
1621336560000|2021-05-18 11:16:00|12259.35|12259.35|12258.88|12258.88|12259.35|12259.35|12258.88|12258.88|0
1621336580000|2021-05-18 11:16:20|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|0
1621336620000|2021-05-18 11:17:00|12258.88|12258.88|12258.88|12258.88|12258.88|12258.88|12258.88|12258.88|0
1621336690000|2021-05-18 11:18:10|12259.06|12259.06|12259.06|12259.06|12259.06|12259.06|12259.06|12259.06|0
1621336700000|2021-05-18 11:18:20|12259.7|12259.7|12259.41|12259.41|12259.7|12259.7|12259.41|12259.41|0
1621336710000|2021-05-18 11:18:30|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|0
1621336730000|2021-05-18 11:18:50|12261.33|12261.33|12261.48|12261.48|12261.48|12261.48|12261.33|12261.33|0
1621336770000|2021-05-18 11:19:30|12261.41|12261.41|12261.27|12261.27|12261.6|12261.6|12261.27|12261.27|0
1621336780000|2021-05-18 11:19:40|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|0
1621336790000|2021-05-18 11:19:50|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|0
1621336810000|2021-05-18 11:20:10|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|0
1621336830000|2021-05-18 11:20:30|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|0
1621336840000|2021-05-18 11:20:40|12260.96|12260.96|12261.4|12261.4|12261.4|12261.4|12260.96|12260.96|0
1621336850000|2021-05-18 11:20:50|12261.23|12261.23|12261.33|12261.33|12261.33|12261.33|12261.23|12261.23|0
1621336860000|2021-05-18 11:21:00|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|0
1621336900000|2021-05-18 11:21:40|12261.82|12261.82|12261.51|12261.51|12261.82|12261.82|12261.51|12261.51|0
1621336930000|2021-05-18 11:22:10|12261.42|12261.42|12261.42|12261.42|12261.42|12261.42|12261.42|12261.42|0
1621336940000|2021-05-18 11:22:20|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|0
1621336950000|2021-05-18 11:22:30|12261.34|12261.34|12261.34|12261.34|12261.34|12261.34|12261.34|12261.34|0
1621337010000|2021-05-18 11:23:30|12260.9|12260.9|12260.58|12260.58|12260.9|12260.9|12260.58|12260.58|0
1621337020000|2021-05-18 11:23:40|12261.3|12261.3|12260.64|12260.64|12261.3|12261.3|12260.64|12260.64|0
1621337030000|2021-05-18 11:23:50|12260.27|12260.27|12259.19|12259.19|12260.27|12260.27|12259.19|12259.19|0
1621337040000|2021-05-18 11:24:00|12259.13|12259.13|12259.36|12259.36|12259.36|12259.36|12259.13|12259.13|0
1621337050000|2021-05-18 11:24:10|12259.5|12259.5|12259.5|12259.5|12259.5|12259.5|12259.5|12259.5|0
1621337060000|2021-05-18 11:24:20|12259.36|12259.36|12259.36|12259.36|12259.36|12259.36|12259.21|12259.21|0
1621337070000|2021-05-18 11:24:30|12259.16|12259.16|12259.16|12259.16|12259.16|12259.16|12259.16|12259.16|0
1621337080000|2021-05-18 11:24:40|12257.56|12257.56|12257.92|12257.92|12257.92|12257.92|12257.56|12257.56|0
1621337090000|2021-05-18 11:24:50|12257.12|12257.12|12256.88|12256.88|12257.12|12257.12|12256.88|12256.88|0
1621337100000|2021-05-18 11:25:00|12256.43|12256.43|12255.43|12255.43|12256.43|12256.43|12255.43|12255.43|0
1621337120000|2021-05-18 11:25:20|12254.99|12254.99|12252.01|12252.01|12255.43|12255.43|12252.01|12252.01|0
1621337130000|2021-05-18 11:25:30|12251.65|12251.65|12251.61|12251.61|12251.65|12251.65|12251.3|12251.3|0
1621337140000|2021-05-18 11:25:40|12251.93|12251.93|12252.45|12252.45|12252.45|12252.45|12251.93|12251.93|0
1621337150000|2021-05-18 11:25:50|12252.51|12252.51|12252.07|12252.07|12252.51|12252.51|12252.07|12252.07|0
1621337170000|2021-05-18 11:26:10|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|0
1621337180000|2021-05-18 11:26:20|12251.17|12251.17|12251.36|12251.36|12251.36|12251.36|12251.05|12251.05|0
1621337190000|2021-05-18 11:26:30|12251.56|12251.56|12252.03|12252.03|12252.03|12252.03|12251.28|12251.28|0
1621337200000|2021-05-18 11:26:40|12252.26|12252.26|12251.22|12251.22|12252.49|12252.49|12251.22|12251.22|0
1621337210000|2021-05-18 11:26:50|12251.03|12251.03|12250.28|12250.28|12251.03|12251.03|12250.28|12250.28|0
1621337220000|2021-05-18 11:27:00|12249.92|12249.92|12246.5|12246.5|12249.92|12249.92|12246.5|12246.5|0
1621337240000|2021-05-18 11:27:20|12246.69|12246.69|12247.41|12247.41|12247.41|12247.41|12246.69|12246.69|0
1621337250000|2021-05-18 11:27:30|12247.75|12247.75|12246.93|12246.93|12247.75|12247.75|12246.93|12246.93|0
1621337260000|2021-05-18 11:27:40|12247.29|12247.29|12247.29|12247.29|12247.29|12247.29|12247.29|12247.29|0
1621337270000|2021-05-18 11:27:50|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|0
1621337280000|2021-05-18 11:28:00|12247.18|12247.18|12248.47|12248.47|12248.47|12248.47|12247.18|12247.18|0
1621337290000|2021-05-18 11:28:10|12249.27|12249.27|12250.18|12250.18|12250.18|12250.18|12249.27|12249.27|0
1621337310000|2021-05-18 11:28:30|12249.84|12249.84|12249.99|12249.99|12249.99|12249.99|12249.84|12249.84|0
1621337330000|2021-05-18 11:28:50|12250.43|12250.43|12250.87|12250.87|12250.87|12250.87|12250.43|12250.43|0
1621337340000|2021-05-18 11:29:00|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|0
1621337370000|2021-05-18 11:29:30|12250.75|12250.75|12251.84|12251.84|12251.84|12251.84|12250.75|12250.75|0
1621337380000|2021-05-18 11:29:40|12251.48|12251.48|12254.19|12254.19|12254.19|12254.19|12251.48|12251.48|0
1621337390000|2021-05-18 11:29:50|12254.63|12254.63|12254.43|12254.43|12254.63|12254.63|12254.43|12254.43|0
1621337400000|2021-05-18 11:30:00|12254.12|12254.12|12254.43|12254.43|12254.43|12254.43|12254.12|12254.12|0
1621337410000|2021-05-18 11:30:10|12254.6|12254.6|12255.43|12255.43|12255.43|12255.43|12254.6|12254.6|0
1621337420000|2021-05-18 11:30:20|12255.11|12255.11|12254.79|12254.79|12255.11|12255.11|12254.79|12254.79|0
1621337430000|2021-05-18 11:30:30|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|0
1621337440000|2021-05-18 11:30:40|12254.47|12254.47|12254.47|12254.47|12254.47|12254.47|12254.47|12254.47|0
1621337460000|2021-05-18 11:31:00|12254.61|12254.61|12254.95|12254.95|12254.95|12254.95|12254.61|12254.61|0
1621337490000|2021-05-18 11:31:30|12254.07|12254.07|12253.63|12253.63|12254.07|12254.07|12253.63|12253.63|0
1621337540000|2021-05-18 11:32:20|12254.07|12254.07|12255.63|12255.63|12256.07|12256.07|12254.07|12254.07|0
1621337550000|2021-05-18 11:32:30|12255.78|12255.78|12255.78|12255.78|12255.78|12255.78|12255.78|12255.78|0
1621337580000|2021-05-18 11:33:00|12255.63|12255.63|12255.16|12255.16|12255.63|12255.63|12255.16|12255.16|0
1621337610000|2021-05-18 11:33:30|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|0
1621337650000|2021-05-18 11:34:10|12255.01|12255.01|12254.74|12254.74|12255.01|12255.01|12254.74|12254.74|0
1621337670000|2021-05-18 11:34:30|12254.54|12254.54|12254.25|12254.25|12254.54|12254.54|12254.25|12254.25|0
1621337680000|2021-05-18 11:34:40|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|12253.81|0
1621337700000|2021-05-18 11:35:00|12253.97|12253.97|12253.97|12253.97|12253.97|12253.97|12253.97|12253.97|0
1621337710000|2021-05-18 11:35:10|12254.77|12254.77|12253.16|12253.16|12254.77|12254.77|12253.16|12253.16|0
1621337720000|2021-05-18 11:35:20|12254.1|12254.1|12254.19|12254.19|12254.19|12254.19|12254.1|12254.1|0
1621337730000|2021-05-18 11:35:30|12254.37|12254.37|12254.37|12254.37|12254.37|12254.37|12254.37|12254.37|0
1621337740000|2021-05-18 11:35:40|12254.82|12254.82|12254.37|12254.37|12254.82|12254.82|12254.37|12254.37|0
1621337750000|2021-05-18 11:35:50|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|0
1621337760000|2021-05-18 11:36:00|12254.71|12254.71|12253.9|12253.9|12254.71|12254.71|12253.9|12253.9|0
1621337800000|2021-05-18 11:36:40|12253.44|12253.44|12253.8|12253.8|12253.8|12253.8|12253.44|12253.44|0
1621337810000|2021-05-18 11:36:50|12254.24|12254.24|12254.05|12254.05|12254.24|12254.24|12254.05|12254.05|0
1621337830000|2021-05-18 11:37:10|12253.89|12253.89|12253.52|12253.52|12253.89|12253.89|12253.52|12253.52|0
1621337840000|2021-05-18 11:37:20|12253.44|12253.44|12253.44|12253.44|12253.44|12253.44|12253.44|12253.44|0
1621337860000|2021-05-18 11:37:40|12253.36|12253.36|12253.5|12253.5|12253.5|12253.5|12253.36|12253.36|0
1621337870000|2021-05-18 11:37:50|12251.75|12251.75|12253.5|12253.5|12253.5|12253.5|12251.75|12251.75|0
1621337880000|2021-05-18 11:38:00|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|0
1621337890000|2021-05-18 11:38:10|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|0
1621337920000|2021-05-18 11:38:40|12252.89|12252.89|12250.32|12250.32|12252.89|12252.89|12250.32|12250.32|0
1621337930000|2021-05-18 11:38:50|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|0
1621337940000|2021-05-18 11:39:00|12250.99|12250.99|12251.16|12251.16|12251.16|12251.16|12250.99|12250.99|0
1621337950000|2021-05-18 11:39:10|12251.04|12251.04|12250.92|12250.92|12251.04|12251.04|12250.92|12250.92|0
1621337970000|2021-05-18 11:39:30|12251.08|12251.08|12251.25|12251.25|12251.25|12251.25|12251.08|12251.08|0
1621337990000|2021-05-18 11:39:50|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|0
1621338010000|2021-05-18 11:40:10|12252.5|12252.5|12252.97|12252.97|12252.97|12252.97|12252.5|12252.5|0
1621338040000|2021-05-18 11:40:40|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1621338050000|2021-05-18 11:40:50|12254.36|12254.36|12254.89|12254.89|12254.89|12254.89|12254.36|12254.36|0
1621338060000|2021-05-18 11:41:00|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|0
1621338070000|2021-05-18 11:41:10|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|0
1621338080000|2021-05-18 11:41:20|12254.96|12254.96|12255.16|12255.16|12255.16|12255.16|12254.96|12254.96|0
1621338090000|2021-05-18 11:41:30|12255.24|12255.24|12255.39|12255.39|12255.39|12255.39|12255.24|12255.24|0
1621338100000|2021-05-18 11:41:40|12255.27|12255.27|12255.27|12255.27|12255.27|12255.27|12255.27|12255.27|0
1621338110000|2021-05-18 11:41:50|12255.08|12255.08|12255.08|12255.08|12255.08|12255.08|12255.08|12255.08|0
1621338130000|2021-05-18 11:42:10|12253.47|12253.47|12253.38|12253.38|12253.47|12253.47|12253.38|12253.38|0
1621338190000|2021-05-18 11:43:10|12253.71|12253.71|12253.91|12253.91|12253.91|12253.91|12253.71|12253.71|0
1621338210000|2021-05-18 11:43:30|12255|12255|12254.46|12254.46|12255|12255|12254.46|12254.46|0
1621338230000|2021-05-18 11:43:50|12254.02|12254.02|12254.34|12254.34|12254.34|12254.34|12253.85|12253.85|0
1621338240000|2021-05-18 11:44:00|12254.19|12254.19|12253.39|12253.39|12254.19|12254.19|12253.39|12253.39|0
1621338250000|2021-05-18 11:44:10|12253.02|12253.02|12252.99|12252.99|12253.02|12253.02|12252.66|12252.66|0
1621338260000|2021-05-18 11:44:20|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|0
1621338270000|2021-05-18 11:44:30|12253.17|12253.17|12251.65|12251.65|12253.17|12253.17|12251.65|12251.65|0
1621338280000|2021-05-18 11:44:40|12252.45|12252.45|12252.45|12252.45|12252.45|12252.45|12252.45|12252.45|0
1621338290000|2021-05-18 11:44:50|12252.27|12252.27|12252.75|12252.75|12252.75|12252.75|12252.27|12252.27|0
1621338320000|2021-05-18 11:45:20|12252.9|12252.9|12253.71|12253.71|12253.71|12253.71|12252.9|12252.9|0
1621338330000|2021-05-18 11:45:30|12253.48|12253.48|12253.37|12253.37|12253.48|12253.48|12253.37|12253.37|0
1621338400000|2021-05-18 11:46:40|12253.82|12253.82|12253.5|12253.5|12253.82|12253.82|12253.5|12253.5|0
1621338420000|2021-05-18 11:47:00|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|0
1621338440000|2021-05-18 11:47:20|12254.05|12254.05|12256.03|12256.03|12256.35|12256.35|12254.05|12254.05|0
1621338450000|2021-05-18 11:47:30|12255.94|12255.94|12256.77|12256.77|12256.77|12256.77|12255.94|12255.94|0
1621338460000|2021-05-18 11:47:40|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|0
1621338470000|2021-05-18 11:47:50|12257.61|12257.61|12258.04|12258.04|12258.04|12258.04|12257.61|12257.61|0
1621338530000|2021-05-18 11:48:50|12257.58|12257.58|12257.58|12257.58|12257.58|12257.58|12257.58|12257.58|0
1621338540000|2021-05-18 11:49:00|12258.38|12258.38|12259.1|12259.1|12259.1|12259.1|12258.38|12258.38|0
1621338570000|2021-05-18 11:49:30|12259.55|12259.55|12259.55|12259.55|12259.55|12259.55|12259.55|12259.55|0
1621338590000|2021-05-18 11:49:50|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|0
1621338600000|2021-05-18 11:50:00|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|0
1621338610000|2021-05-18 11:50:10|12259.23|12259.23|12259.23|12259.23|12259.23|12259.23|12259.23|12259.23|0
1621338620000|2021-05-18 11:50:20|12258.91|12258.91|12257.1|12257.1|12258.91|12258.91|12257.1|12257.1|0
1621338630000|2021-05-18 11:50:30|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|0
1621338640000|2021-05-18 11:50:40|12257.22|12257.22|12257.66|12257.66|12257.66|12257.66|12257.22|12257.22|0
1621338650000|2021-05-18 11:50:50|12257.3|12257.3|12257.3|12257.3|12257.3|12257.3|12257.3|12257.3|0
1621338660000|2021-05-18 11:51:00|12256.4|12256.4|12256.57|12256.57|12256.57|12256.57|12255.6|12255.6|0
1621338670000|2021-05-18 11:51:10|12256.44|12256.44|12256.3|12256.3|12256.44|12256.44|12256.3|12256.3|0
1621338680000|2021-05-18 11:51:20|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|0
1621338710000|2021-05-18 11:51:50|12256.05|12256.05|12256.15|12256.15|12256.15|12256.15|12256.05|12256.05|0
1621338730000|2021-05-18 11:52:10|12256.27|12256.27|12256.51|12256.51|12256.51|12256.51|12256.27|12256.27|0
1621338740000|2021-05-18 11:52:20|12256.96|12256.96|12256.52|12256.52|12256.96|12256.96|12256.52|12256.52|0
1621338780000|2021-05-18 11:53:00|12256.32|12256.32|12255.96|12255.96|12256.32|12256.32|12255.96|12255.96|0
1621338790000|2021-05-18 11:53:10|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|0
1621338830000|2021-05-18 11:53:50|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|0
1621338840000|2021-05-18 11:54:00|12255.8|12255.8|12255.92|12255.92|12255.92|12255.92|12255.8|12255.8|0
1621338880000|2021-05-18 11:54:40|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|0
1621338890000|2021-05-18 11:54:50|12256.2|12256.2|12256.2|12256.2|12256.2|12256.2|12256.2|12256.2|0
1621338910000|2021-05-18 11:55:10|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|0
1621338960000|2021-05-18 11:56:00|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|0
1621338970000|2021-05-18 11:56:10|12257.02|12257.02|12257.38|12257.38|12257.38|12257.38|12257.02|12257.02|0
1621338980000|2021-05-18 11:56:20|12257.68|12257.68|12257.32|12257.32|12257.68|12257.68|12257.32|12257.32|0
1621338990000|2021-05-18 11:56:30|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|0
1621339010000|2021-05-18 11:56:50|12256.22|12256.22|12256.41|12256.41|12256.41|12256.41|12255.28|12255.28|0
1621339020000|2021-05-18 11:57:00|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|0
1621339030000|2021-05-18 11:57:10|12256.49|12256.49|12256.85|12256.85|12257.29|12257.29|12256.49|12256.49|0
1621339040000|2021-05-18 11:57:20|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|0
1621339050000|2021-05-18 11:57:30|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|0
1621339060000|2021-05-18 11:57:40|12256.82|12256.82|12256.82|12256.82|12256.82|12256.82|12256.46|12256.46|0
1621339070000|2021-05-18 11:57:50|12256.67|12256.67|12256.82|12256.82|12256.82|12256.82|12256.67|12256.67|0
1621339080000|2021-05-18 11:58:00|12257.29|12257.29|12257.29|12257.29|12257.29|12257.29|12257.29|12257.29|0
1621339100000|2021-05-18 11:58:20|12256.85|12256.85|12257.17|12257.17|12257.17|12257.17|12256.85|12256.85|0
1621339110000|2021-05-18 11:58:30|12256.37|12256.37|12257.26|12257.26|12257.26|12257.26|12256.35|12256.35|0
1621339140000|2021-05-18 11:59:00|12256.54|12256.54|12256.69|12256.69|12256.69|12256.69|12256.54|12256.54|0
1621339150000|2021-05-18 11:59:10|12256.53|12256.53|12256.53|12256.53|12256.53|12256.53|12256.53|12256.53|0
1621339160000|2021-05-18 11:59:20|12256.27|12256.27|12256.37|12256.37|12256.43|12256.43|12256.27|12256.27|0
1621339170000|2021-05-18 11:59:30|12256.07|12256.07|12256.02|12256.02|12256.07|12256.07|12255.9|12255.9|0
1621339180000|2021-05-18 11:59:40|12256.16|12256.16|12252.86|12252.86|12256.16|12256.16|12252.5|12252.5|0
1621339190000|2021-05-18 11:59:50|12252.71|12252.71|12252.31|12252.31|12252.71|12252.71|12252.19|12252.19|0
1621339200000|2021-05-18 12:00:00|12252.43|12252.43|12252.55|12252.55|12252.55|12252.55|12252.43|12252.43|0
1621339210000|2021-05-18 12:00:10|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|0
1621339220000|2021-05-18 12:00:20|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|0
1621339230000|2021-05-18 12:00:30|12251.81|12251.81|12251.81|12251.81|12251.81|12251.81|12251.81|12251.81|0
1621339260000|2021-05-18 12:01:00|12251.42|12251.42|12251.41|12251.41|12251.42|12251.42|12250.98|12250.98|0
1621339280000|2021-05-18 12:01:20|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|0
1621339290000|2021-05-18 12:01:30|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|0
1621339310000|2021-05-18 12:01:50|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|0
1621339320000|2021-05-18 12:02:00|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|0
1621339330000|2021-05-18 12:02:10|12250.29|12250.29|12250.29|12250.29|12250.29|12250.29|12250.29|12250.29|0
1621339340000|2021-05-18 12:02:20|12250.12|12250.12|12250.29|12250.29|12250.29|12250.29|12250.12|12250.12|0
1621339370000|2021-05-18 12:02:50|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|0
1621339380000|2021-05-18 12:03:00|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|0
1621339390000|2021-05-18 12:03:10|12251.22|12251.22|12250.64|12250.64|12251.54|12251.54|12250.64|12250.64|0
1621339400000|2021-05-18 12:03:20|12250.27|12250.27|12250.64|12250.64|12250.64|12250.64|12250.27|12250.27|0
1621339410000|2021-05-18 12:03:30|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|0
1621339420000|2021-05-18 12:03:40|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|0
1621339470000|2021-05-18 12:04:30|12251.72|12251.72|12251.72|12251.72|12251.72|12251.72|12251.72|12251.72|0
1621339510000|2021-05-18 12:05:10|12252.6|12252.6|12252.73|12252.73|12252.73|12252.73|12252.6|12252.6|0
1621339520000|2021-05-18 12:05:20|12253.09|12253.09|12253.09|12253.09|12253.24|12253.24|12253.09|12253.09|0
1621339550000|2021-05-18 12:05:50|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|0
1621339570000|2021-05-18 12:06:10|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|0
1621339600000|2021-05-18 12:06:40|12253.83|12253.83|12253.95|12253.95|12253.95|12253.95|12253.83|12253.83|0
1621339610000|2021-05-18 12:06:50|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|0
1621339620000|2021-05-18 12:07:00|12254.8|12254.8|12257.43|12257.43|12258.23|12258.23|12254.68|12254.68|0
1621339630000|2021-05-18 12:07:10|12257.69|12257.69|12258.15|12258.15|12258.15|12258.15|12257.69|12257.69|0
1621339640000|2021-05-18 12:07:20|12258.28|12258.28|12259.08|12259.08|12259.88|12259.88|12258.28|12258.28|0
1621339650000|2021-05-18 12:07:30|12259.35|12259.35|12258.1|12258.1|12259.35|12259.35|12258.1|12258.1|0
1621339680000|2021-05-18 12:08:00|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|0
1621339690000|2021-05-18 12:08:10|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|0
1621339700000|2021-05-18 12:08:20|12258.39|12258.39|12258.84|12258.84|12258.84|12258.84|12258.39|12258.39|0
1621339710000|2021-05-18 12:08:30|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|0
1621339730000|2021-05-18 12:08:50|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|0
1621339740000|2021-05-18 12:09:00|12260.78|12260.78|12262.57|12262.57|12262.57|12262.57|12260.78|12260.78|0
1621339750000|2021-05-18 12:09:10|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|0
1621339760000|2021-05-18 12:09:20|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|0
1621339770000|2021-05-18 12:09:30|12263.2|12263.2|12263.37|12263.37|12263.37|12263.37|12263.2|12263.2|0
1621339790000|2021-05-18 12:09:50|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|0
1621339800000|2021-05-18 12:10:00|12261.32|12261.32|12261.32|12261.32|12261.32|12261.32|12261.32|12261.32|0
1621339810000|2021-05-18 12:10:10|12260.38|12260.38|12260.38|12260.38|12260.38|12260.38|12260.38|12260.38|0
1621339830000|2021-05-18 12:10:30|12259.94|12259.94|12264.08|12264.08|12264.08|12264.08|12259.94|12259.94|0
1621339840000|2021-05-18 12:10:40|12264.28|12264.28|12264.59|12264.59|12264.59|12264.59|12264.28|12264.28|0
1621339850000|2021-05-18 12:10:50|12264.71|12264.71|12265.66|12265.66|12265.66|12265.66|12264.71|12264.71|0
1621339860000|2021-05-18 12:11:00|12265.78|12265.78|12263.23|12263.23|12265.78|12265.78|12263.23|12263.23|0
1621339870000|2021-05-18 12:11:10|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|12263.68|0
1621339880000|2021-05-18 12:11:20|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|0
1621339910000|2021-05-18 12:11:50|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|0
1621339920000|2021-05-18 12:12:00|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|0
1621339930000|2021-05-18 12:12:10|12264.56|12264.56|12264.24|12264.24|12264.56|12264.56|12264.24|12264.24|0
1621339940000|2021-05-18 12:12:20|12264.54|12264.54|12264.7|12264.7|12264.7|12264.7|12264.54|12264.54|0
1621339950000|2021-05-18 12:12:30|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|0
1621339980000|2021-05-18 12:13:00|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|12264.54|0
1621339990000|2021-05-18 12:13:10|12264.14|12264.14|12264.37|12264.37|12264.37|12264.37|12264.14|12264.14|0
1621340040000|2021-05-18 12:14:00|12265.31|12265.31|12267.29|12267.29|12267.29|12267.29|12265.31|12265.31|0
1621340050000|2021-05-18 12:14:10|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|0
1621340060000|2021-05-18 12:14:20|12268.56|12268.56|12268.56|12268.56|12268.56|12268.56|12268.56|12268.56|0
1621340070000|2021-05-18 12:14:30|12268.4|12268.4|12267.93|12267.93|12268.4|12268.4|12267.93|12267.93|0
1621340100000|2021-05-18 12:15:00|12267.61|12267.61|12266.08|12266.08|12267.61|12267.61|12266.06|12266.06|0
1621340110000|2021-05-18 12:15:10|12265.63|12265.63|12264.8|12264.8|12265.63|12265.63|12264.8|12264.8|0
1621340140000|2021-05-18 12:15:40|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|0
1621340150000|2021-05-18 12:15:50|12264.63|12264.63|12264.32|12264.32|12264.63|12264.63|12264.32|12264.32|0
1621340160000|2021-05-18 12:16:00|12264.68|12264.68|12264.8|12264.8|12264.8|12264.8|12264.68|12264.68|0
1621340170000|2021-05-18 12:16:10|12264.48|12264.48|12263.8|12263.8|12264.48|12264.48|12263.8|12263.8|0
1621340200000|2021-05-18 12:16:40|12263.48|12263.48|12263.32|12263.32|12263.48|12263.48|12263.32|12263.32|0
1621340210000|2021-05-18 12:16:50|12263.5|12263.5|12263.69|12263.69|12263.69|12263.69|12263.5|12263.5|0
1621340220000|2021-05-18 12:17:00|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|0
1621340230000|2021-05-18 12:17:10|12264.25|12264.25|12264.25|12264.25|12264.25|12264.25|12264.25|12264.25|0
1621340250000|2021-05-18 12:17:30|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|0
1621340260000|2021-05-18 12:17:40|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|0
1621340270000|2021-05-18 12:17:50|12263.52|12263.52|12263.52|12263.52|12263.52|12263.52|12263.52|12263.52|0
1621340280000|2021-05-18 12:18:00|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|12263.21|0
1621340300000|2021-05-18 12:18:20|12262.89|12262.89|12263.03|12263.03|12263.03|12263.03|12262.89|12262.89|0
1621340370000|2021-05-18 12:19:30|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|0
1621340380000|2021-05-18 12:19:40|12263.23|12263.23|12263.23|12263.23|12263.23|12263.23|12263.23|12263.23|0
1621340400000|2021-05-18 12:20:00|12263.68|12263.68|12264.25|12264.25|12264.25|12264.25|12263.68|12263.68|0
1621340420000|2021-05-18 12:20:20|12263.78|12263.78|12259.87|12259.87|12263.78|12263.78|12259.87|12259.87|0
1621340440000|2021-05-18 12:20:40|12260.31|12260.31|12260.31|12260.31|12260.31|12260.31|12260.31|12260.31|0
1621340460000|2021-05-18 12:21:00|12259.51|12259.51|12260.31|12260.31|12260.31|12260.31|12259.51|12259.51|0
1621340470000|2021-05-18 12:21:10|12260.14|12260.14|12260.51|12260.51|12260.51|12260.51|12260.14|12260.14|0
1621340480000|2021-05-18 12:21:20|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|0
1621340500000|2021-05-18 12:21:40|12259.78|12259.78|12258.08|12258.08|12259.78|12259.78|12258.08|12258.08|0
1621340510000|2021-05-18 12:21:50|12258.4|12258.4|12258.72|12258.72|12258.84|12258.84|12258.37|12258.37|0
1621340520000|2021-05-18 12:22:00|12258.28|12258.28|12258.28|12258.28|12258.28|12258.28|12258.28|12258.28|0
1621340530000|2021-05-18 12:22:10|12257.97|12257.97|12257.78|12257.78|12257.97|12257.97|12257.78|12257.78|0
1621340540000|2021-05-18 12:22:20|12257.46|12257.46|12256.96|12256.96|12257.46|12257.46|12256.96|12256.96|0
1621340550000|2021-05-18 12:22:30|12256.15|12256.15|12256.01|12256.01|12256.46|12256.46|12256.01|12256.01|0
1621340570000|2021-05-18 12:22:50|12255.82|12255.82|12255.18|12255.18|12255.82|12255.82|12255.18|12255.18|0
1621340580000|2021-05-18 12:23:00|12255.49|12255.49|12255.39|12255.39|12255.49|12255.49|12255.39|12255.39|0
1621340590000|2021-05-18 12:23:10|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|0
1621340600000|2021-05-18 12:23:20|12255.14|12255.14|12255.58|12255.58|12255.58|12255.58|12255.14|12255.14|0
1621340610000|2021-05-18 12:23:30|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|0
1621340620000|2021-05-18 12:23:40|12254.77|12254.77|12254.24|12254.24|12254.77|12254.77|12254.24|12254.24|0
1621340630000|2021-05-18 12:23:50|12254.57|12254.57|12254.57|12254.57|12254.57|12254.57|12254.57|12254.57|0
1621340650000|2021-05-18 12:24:10|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|0
1621340660000|2021-05-18 12:24:20|12253.96|12253.96|12253.52|12253.52|12253.96|12253.96|12253.52|12253.52|0
1621340670000|2021-05-18 12:24:30|12253.37|12253.37|12253.52|12253.52|12253.52|12253.52|12253.37|12253.37|0
1621340680000|2021-05-18 12:24:40|12252.88|12252.88|12251.27|12251.27|12252.88|12252.88|12251.27|12251.27|0
1621340690000|2021-05-18 12:24:50|12250.55|12250.55|12250.1|12250.1|12250.55|12250.55|12250.1|12250.1|0
1621340700000|2021-05-18 12:25:00|12249.67|12249.67|12246.8|12246.8|12249.67|12249.67|12246.8|12246.8|0
1621340710000|2021-05-18 12:25:10|12247.25|12247.25|12248.52|12248.52|12248.52|12248.52|12247.25|12247.25|0
1621340720000|2021-05-18 12:25:20|12248.2|12248.2|12245.45|12245.45|12248.2|12248.2|12245.45|12245.45|0
1621340730000|2021-05-18 12:25:30|12245.09|12245.09|12244.45|12244.45|12245.09|12245.09|12244.45|12244.45|0
1621340740000|2021-05-18 12:25:40|12243.65|12243.65|12243.65|12243.65|12243.65|12243.65|12243.65|12243.65|0
1621340760000|2021-05-18 12:26:00|12243.48|12243.48|12243.65|12243.65|12243.65|12243.65|12243.48|12243.48|0
1621340770000|2021-05-18 12:26:10|12243.33|12243.33|12244.29|12244.29|12244.29|12244.29|12243.33|12243.33|0
1621340780000|2021-05-18 12:26:20|12244.1|12244.1|12243.74|12243.74|12244.1|12244.1|12243.74|12243.74|0
1621340810000|2021-05-18 12:26:50|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1621340820000|2021-05-18 12:27:00|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|0
1621340840000|2021-05-18 12:27:20|12242.44|12242.44|12243.32|12243.32|12243.32|12243.32|12242.44|12242.44|0
1621340850000|2021-05-18 12:27:30|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|0
1621340860000|2021-05-18 12:27:40|12245.58|12245.58|12246.38|12246.38|12246.38|12246.38|12245.58|12245.58|0
1621340870000|2021-05-18 12:27:50|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|0
1621340880000|2021-05-18 12:28:00|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|0
1621340900000|2021-05-18 12:28:20|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|0
1621340920000|2021-05-18 12:28:40|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|0
1621340940000|2021-05-18 12:29:00|12247.78|12247.78|12248.64|12248.64|12248.64|12248.64|12247.65|12247.65|0
1621340950000|2021-05-18 12:29:10|12248.83|12248.83|12249.3|12249.3|12249.3|12249.3|12248.83|12248.83|0
1621340970000|2021-05-18 12:29:30|12248.98|12248.98|12249.08|12249.08|12249.3|12249.3|12248.98|12248.98|0
1621340980000|2021-05-18 12:29:40|12249.16|12249.16|12249.45|12249.45|12249.45|12249.45|12249.16|12249.16|0
1621340990000|2021-05-18 12:29:50|12249.92|12249.92|12251.53|12251.53|12251.53|12251.53|12249.92|12249.92|0
1621341000000|2021-05-18 12:30:00|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|0
1621341010000|2021-05-18 12:30:10|12250.99|12250.99|12250.99|12250.99|12250.99|12250.99|12250.99|12250.99|0
1621341020000|2021-05-18 12:30:20|12251.44|12251.44|12251.44|12251.44|12251.44|12251.44|12251.44|12251.44|0
1621341040000|2021-05-18 12:30:40|12251.88|12251.88|12252.1|12252.1|12252.1|12252.1|12251.88|12251.88|0
1621341050000|2021-05-18 12:30:50|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|0
1621341070000|2021-05-18 12:31:10|12251.35|12251.35|12251.35|12251.35|12251.35|12251.35|12251.35|12251.35|0
1621341090000|2021-05-18 12:31:30|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|0
1621341100000|2021-05-18 12:31:40|12251.23|12251.23|12251.23|12251.23|12251.23|12251.23|12250.59|12250.59|0
1621341130000|2021-05-18 12:32:10|12251.14|12251.14|12251.23|12251.23|12251.23|12251.23|12251.14|12251.14|0
1621341140000|2021-05-18 12:32:20|12250.79|12250.79|12251.68|12251.68|12251.68|12251.68|12250.79|12250.79|0
1621341160000|2021-05-18 12:32:40|12251.83|12251.83|12252.44|12252.44|12252.44|12252.44|12251.83|12251.83|0
1621341170000|2021-05-18 12:32:50|12252.54|12252.54|12252.54|12252.54|12252.54|12252.54|12252.54|12252.54|0
1621341200000|2021-05-18 12:33:20|12251.02|12251.02|12248.27|12248.27|12251.02|12251.02|12248.27|12248.27|0
1621341210000|2021-05-18 12:33:30|12249.17|12249.17|12249.04|12249.04|12249.48|12249.48|12249.04|12249.04|0
1621341220000|2021-05-18 12:33:40|12248.85|12248.85|12248.49|12248.49|12248.85|12248.85|12248.49|12248.49|0
1621341240000|2021-05-18 12:34:00|12248.37|12248.37|12249.77|12249.77|12249.9|12249.9|12248.37|12248.37|0
1621341250000|2021-05-18 12:34:10|12250.24|12250.24|12250.68|12250.68|12250.68|12250.68|12250.24|12250.24|0
1621341260000|2021-05-18 12:34:20|12250.87|12250.87|12250.87|12250.87|12250.87|12250.87|12250.87|12250.87|0
1621341280000|2021-05-18 12:34:40|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|12251.76|0
1621341300000|2021-05-18 12:35:00|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|0
1621341310000|2021-05-18 12:35:10|12252.4|12252.4|12252.4|12252.4|12252.4|12252.4|12251.96|12251.96|0
1621341320000|2021-05-18 12:35:20|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|0
1621341330000|2021-05-18 12:35:30|12253.36|12253.36|12254.2|12254.2|12254.2|12254.2|12253.36|12253.36|0
1621341340000|2021-05-18 12:35:40|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|12254.36|0
1621341350000|2021-05-18 12:35:50|12254.49|12254.49|12254.16|12254.16|12254.49|12254.49|12254.16|12254.16|0
1621341370000|2021-05-18 12:36:10|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|0
1621341380000|2021-05-18 12:36:20|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1621341410000|2021-05-18 12:36:50|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|0
1621341430000|2021-05-18 12:37:10|12253.66|12253.66|12254.58|12254.58|12254.58|12254.58|12253.66|12253.66|0
1621341440000|2021-05-18 12:37:20|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|0
1621341450000|2021-05-18 12:37:30|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|0
1621341480000|2021-05-18 12:38:00|12254.03|12254.03|12254.03|12254.03|12254.03|12254.03|12254.03|12254.03|0
1621341490000|2021-05-18 12:38:10|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|0
1621341500000|2021-05-18 12:38:20|12254.27|12254.27|12254.33|12254.33|12254.33|12254.33|12254.27|12254.27|0
1621341550000|2021-05-18 12:39:10|12254.97|12254.97|12255.29|12255.29|12255.29|12255.29|12254.97|12254.97|0
1621341560000|2021-05-18 12:39:20|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|0
1621341570000|2021-05-18 12:39:30|12254.49|12254.49|12254.49|12254.49|12254.49|12254.49|12254.49|12254.49|0
1621341580000|2021-05-18 12:39:40|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|0
1621341590000|2021-05-18 12:39:50|12255.81|12255.81|12255.69|12255.69|12255.81|12255.81|12255.69|12255.69|0
1621341600000|2021-05-18 12:40:00|12256.13|12256.13|12255.69|12255.69|12256.13|12256.13|12255.69|12255.69|0
1621341610000|2021-05-18 12:40:10|12255.55|12255.55|12255.11|12255.11|12255.55|12255.55|12255.11|12255.11|0
1621341620000|2021-05-18 12:40:20|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|12255.21|0
1621341630000|2021-05-18 12:40:30|12255.33|12255.33|12255.87|12255.87|12255.87|12255.87|12255.33|12255.33|0
1621341670000|2021-05-18 12:41:10|12255.78|12255.78|12255.86|12255.86|12255.86|12255.86|12255.78|12255.78|0
1621341680000|2021-05-18 12:41:20|12256.22|12256.22|12256.31|12256.31|12256.31|12256.31|12256.22|12256.22|0
1621341690000|2021-05-18 12:41:30|12256.62|12256.62|12253.31|12253.31|12256.62|12256.62|12253.31|12253.31|0
1621341700000|2021-05-18 12:41:40|12253.13|12253.13|12253.34|12253.34|12253.66|12253.66|12253.13|12253.13|0
1621341710000|2021-05-18 12:41:50|12253.18|12253.18|12253.18|12253.18|12253.18|12253.18|12253.18|12253.18|0
1621341720000|2021-05-18 12:42:00|12253.27|12253.27|12253.18|12253.18|12253.27|12253.27|12253.18|12253.18|0
1621341730000|2021-05-18 12:42:10|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|0
1621341740000|2021-05-18 12:42:20|12253.61|12253.61|12253.61|12253.61|12253.61|12253.61|12253.61|12253.61|0
1621341750000|2021-05-18 12:42:30|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|12253.76|0
1621341760000|2021-05-18 12:42:40|12251.73|12251.73|12250.73|12250.73|12251.73|12251.73|12250.73|12250.73|0
1621341780000|2021-05-18 12:43:00|12251.05|12251.05|12250.01|12250.01|12251.05|12251.05|12250.01|12250.01|0
1621341800000|2021-05-18 12:43:20|12249.85|12249.85|12249.41|12249.41|12249.85|12249.85|12249.41|12249.41|0
1621341810000|2021-05-18 12:43:30|12249.47|12249.47|12249.53|12249.53|12249.59|12249.59|12249.47|12249.47|0
1621341820000|2021-05-18 12:43:40|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|0
1621341830000|2021-05-18 12:43:50|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|0
1621341840000|2021-05-18 12:44:00|12248.31|12248.31|12245.21|12245.21|12248.31|12248.31|12244.16|12244.16|0
1621341850000|2021-05-18 12:44:10|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|0
1621341860000|2021-05-18 12:44:20|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|0
1621341880000|2021-05-18 12:44:40|12245.07|12245.07|12245.18|12245.18|12245.18|12245.18|12244.96|12244.96|0
1621341890000|2021-05-18 12:44:50|12245.02|12245.02|12245.46|12245.46|12245.46|12245.46|12245.02|12245.02|0
1621341900000|2021-05-18 12:45:00|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|0
1621341930000|2021-05-18 12:45:30|12244.88|12244.88|12245.02|12245.02|12245.02|12245.02|12244.88|12244.88|0
1621341940000|2021-05-18 12:45:40|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|0
1621341950000|2021-05-18 12:45:50|12245.61|12245.61|12245.53|12245.53|12245.61|12245.61|12245.45|12245.45|0
1621341960000|2021-05-18 12:46:00|12245.7|12245.7|12245.7|12245.7|12245.7|12245.7|12245.7|12245.7|0
1621341980000|2021-05-18 12:46:20|12245.85|12245.85|12247.75|12247.75|12247.75|12247.75|12245.85|12245.85|0
1621341990000|2021-05-18 12:46:30|12248.38|12248.38|12248.52|12248.52|12248.52|12248.52|12248.38|12248.38|0
1621342010000|2021-05-18 12:46:50|12249.24|12249.24|12248.88|12248.88|12249.24|12249.24|12248.88|12248.88|0
1621342050000|2021-05-18 12:47:30|12249.11|12249.11|12249.3|12249.3|12249.3|12249.3|12249.11|12249.11|0
1621342060000|2021-05-18 12:47:40|12250.17|12250.17|12250.74|12250.74|12250.74|12250.74|12250.17|12250.17|0
1621342070000|2021-05-18 12:47:50|12250.93|12250.93|12251.8|12251.8|12251.8|12251.8|12250.93|12250.93|0
1621342110000|2021-05-18 12:48:30|12252.12|12252.12|12252.12|12252.12|12252.12|12252.12|12252.12|12252.12|0
1621342120000|2021-05-18 12:48:40|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|0
1621342130000|2021-05-18 12:48:50|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|0
1621342140000|2021-05-18 12:49:00|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|0
1621342160000|2021-05-18 12:49:20|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|0
1621342190000|2021-05-18 12:49:50|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|0
1621342200000|2021-05-18 12:50:00|12250.94|12250.94|12251.04|12251.04|12251.04|12251.04|12250.94|12250.94|0
1621342230000|2021-05-18 12:50:30|12250.67|12250.67|12251.2|12251.2|12251.4|12251.4|12250.67|12250.67|0
1621342240000|2021-05-18 12:50:40|12251.64|12251.64|12251.76|12251.76|12251.76|12251.76|12251.64|12251.64|0
1621342250000|2021-05-18 12:50:50|12252.23|12252.23|12252.34|12252.34|12252.34|12252.34|12252.23|12252.23|0
1621342260000|2021-05-18 12:51:00|12252.23|12252.23|12253.73|12253.73|12253.73|12253.73|12252.12|12252.12|0
1621342270000|2021-05-18 12:51:10|12253.95|12253.95|12254.25|12254.25|12254.25|12254.25|12253.95|12253.95|0
1621342280000|2021-05-18 12:51:20|12254.17|12254.17|12254.17|12254.17|12254.17|12254.17|12254.17|12254.17|0
1621342300000|2021-05-18 12:51:40|12254.64|12254.64|12254.32|12254.32|12254.64|12254.64|12254.32|12254.32|0
1621342310000|2021-05-18 12:51:50|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|0
1621342320000|2021-05-18 12:52:00|12253.75|12253.75|12253.98|12253.98|12253.98|12253.98|12253.75|12253.75|0
1621342330000|2021-05-18 12:52:10|12254.11|12254.11|12254.04|12254.04|12254.11|12254.11|12254.04|12254.04|0
1621342340000|2021-05-18 12:52:20|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|12254.93|0
1621342350000|2021-05-18 12:52:30|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|0
1621342370000|2021-05-18 12:52:50|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|0
1621342380000|2021-05-18 12:53:00|12254.51|12254.51|12254.58|12254.58|12254.68|12254.68|12254.51|12254.51|0
1621342390000|2021-05-18 12:53:10|12254.65|12254.65|12254.65|12254.65|12254.65|12254.65|12254.65|12254.65|0
1621342400000|2021-05-18 12:53:20|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|0
1621342410000|2021-05-18 12:53:30|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|0
1621342420000|2021-05-18 12:53:40|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|0
1621342430000|2021-05-18 12:53:50|12255.64|12255.64|12254.32|12254.32|12255.64|12255.64|12254.32|12254.32|0
1621342440000|2021-05-18 12:54:00|12254|12254|12254|12254|12254|12254|12254|12254|0
1621342460000|2021-05-18 12:54:20|12253.68|12253.68|12253.22|12253.22|12253.68|12253.68|12253.22|12253.22|0
1621342500000|2021-05-18 12:55:00|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|0
1621342510000|2021-05-18 12:55:10|12252.75|12252.75|12252.25|12252.25|12252.75|12252.75|12252.25|12252.25|0
1621342520000|2021-05-18 12:55:20|12251.44|12251.44|12252.07|12252.07|12252.38|12252.38|12251.44|12251.44|0
1621342530000|2021-05-18 12:55:30|12252.94|12252.94|12252.94|12252.94|12252.94|12252.94|12252.94|12252.94|0
1621342540000|2021-05-18 12:55:40|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|0
1621342560000|2021-05-18 12:56:00|12252.96|12252.96|12253.32|12253.32|12253.32|12253.32|12252.96|12252.96|0
1621342600000|2021-05-18 12:56:40|12252.52|12252.52|12252.52|12252.52|12252.52|12252.52|12252.52|12252.52|0
1621342610000|2021-05-18 12:56:50|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|0
1621342620000|2021-05-18 12:57:00|12253.05|12253.05|12253.37|12253.37|12253.37|12253.37|12252.73|12252.73|0
1621342650000|2021-05-18 12:57:30|12252.93|12252.93|12250.59|12250.59|12252.93|12252.93|12250.59|12250.59|0
1621342660000|2021-05-18 12:57:40|12250.29|12250.29|12250.29|12250.29|12250.29|12250.29|12250.29|12250.29|0
1621342670000|2021-05-18 12:57:50|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|0
1621342680000|2021-05-18 12:58:00|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|0
1621342690000|2021-05-18 12:58:10|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|0
1621342700000|2021-05-18 12:58:20|12249.38|12249.38|12249.66|12249.66|12249.66|12249.66|12249.19|12249.19|0
1621342710000|2021-05-18 12:58:30|12249.98|12249.98|12249.98|12249.98|12249.98|12249.98|12249.98|12249.98|0
1621342720000|2021-05-18 12:58:40|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|12249.67|0
1621342730000|2021-05-18 12:58:50|12249.59|12249.59|12249.5|12249.5|12249.59|12249.59|12249.42|12249.42|0
1621342740000|2021-05-18 12:59:00|12249.62|12249.62|12250.29|12250.29|12250.29|12250.29|12249.62|12249.62|0
1621342750000|2021-05-18 12:59:10|12250.65|12250.65|12251.39|12251.39|12251.39|12251.39|12250.65|12250.65|0
1621342760000|2021-05-18 12:59:20|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|0
1621342770000|2021-05-18 12:59:30|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|0
1621342780000|2021-05-18 12:59:40|12252.76|12252.76|12252.76|12252.76|12252.76|12252.76|12252.76|12252.76|0
1621342800000|2021-05-18 13:00:00|12252.67|12252.67|12252.31|12252.31|12252.67|12252.67|12252.31|12252.31|0
1621342830000|2021-05-18 13:00:30|12253.13|12253.13|12253.13|12253.13|12253.13|12253.13|12253.13|12253.13|0
1621342840000|2021-05-18 13:00:40|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|0
1621342850000|2021-05-18 13:00:50|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|0
1621342860000|2021-05-18 13:01:00|12253.51|12253.51|12254.13|12254.13|12254.13|12254.13|12253.51|12253.51|0
1621342870000|2021-05-18 13:01:10|12253.82|12253.82|12254.29|12254.29|12254.29|12254.29|12253.82|12253.82|0
1621342880000|2021-05-18 13:01:20|12253.85|12253.85|12253.73|12253.73|12253.85|12253.85|12253.73|12253.73|0
1621342890000|2021-05-18 13:01:30|12253.86|12253.86|12253.8|12253.8|12253.86|12253.86|12253.8|12253.8|0
1621342900000|2021-05-18 13:01:40|12253.53|12253.53|12253.53|12253.53|12253.53|12253.53|12253.53|12253.53|0
1621342910000|2021-05-18 13:01:50|12253.24|12253.24|12253.24|12253.24|12253.24|12253.24|12253.24|12253.24|0
1621342930000|2021-05-18 13:02:10|12254.04|12254.04|12255.76|12255.76|12256.57|12256.57|12254.04|12254.04|0
1621342970000|2021-05-18 13:02:50|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|0
1621342990000|2021-05-18 13:03:10|12256.03|12256.03|12256.84|12256.84|12256.84|12256.84|12256.03|12256.03|0
1621343030000|2021-05-18 13:03:50|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|0
1621343050000|2021-05-18 13:04:10|12255.88|12255.88|12256.52|12256.52|12256.52|12256.52|12255.88|12255.88|0
1621343080000|2021-05-18 13:04:40|12256.33|12256.33|12255.71|12255.71|12256.52|12256.52|12255.71|12255.71|0
1621343090000|2021-05-18 13:04:50|12255.27|12255.27|12255.27|12255.27|12255.27|12255.27|12255.27|12255.27|0
1621343100000|2021-05-18 13:05:00|12255.16|12255.16|12255.33|12255.33|12255.33|12255.33|12255.16|12255.16|0
1621343110000|2021-05-18 13:05:10|12255.16|12255.16|12255.33|12255.33|12255.33|12255.33|12255.16|12255.16|0
1621343120000|2021-05-18 13:05:20|12255.14|12255.14|12255.02|12255.02|12255.14|12255.14|12255.02|12255.02|0
1621343130000|2021-05-18 13:05:30|12254.95|12254.95|12254.5|12254.5|12254.95|12254.95|12254.5|12254.5|0
1621343150000|2021-05-18 13:05:50|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|0
1621343160000|2021-05-18 13:06:00|12255.15|12255.15|12254.7|12254.7|12255.15|12255.15|12254.7|12254.7|0
1621343180000|2021-05-18 13:06:20|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|0
1621343190000|2021-05-18 13:06:30|12253.66|12253.66|12253.66|12253.66|12253.66|12253.66|12253.66|12253.66|0
1621343200000|2021-05-18 13:06:40|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|0
1621343220000|2021-05-18 13:07:00|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|0
1621343230000|2021-05-18 13:07:10|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|0
1621343270000|2021-05-18 13:07:50|12253.68|12253.68|12254.98|12254.98|12254.98|12254.98|12253.38|12253.38|0
1621343280000|2021-05-18 13:08:00|12255.17|12255.17|12251.56|12251.56|12255.17|12255.17|12251.56|12251.56|0
1621343300000|2021-05-18 13:08:20|12252|12252|12252.11|12252.11|12252.19|12252.19|12252|12252|0
1621343330000|2021-05-18 13:08:50|12252.43|12252.43|12252.16|12252.16|12252.43|12252.43|12252.16|12252.16|0
1621343340000|2021-05-18 13:09:00|12252.6|12252.6|12254.2|12254.2|12254.2|12254.2|12252.6|12252.6|0
1621343350000|2021-05-18 13:09:10|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1621343360000|2021-05-18 13:09:20|12254.04|12254.04|12254.36|12254.36|12254.36|12254.36|12253.89|12253.89|0
1621343400000|2021-05-18 13:10:00|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|0
1621343420000|2021-05-18 13:10:20|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|0
1621343430000|2021-05-18 13:10:30|12256.62|12256.62|12256.4|12256.4|12256.62|12256.62|12256.18|12256.18|0
1621343440000|2021-05-18 13:10:40|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|0
1621343450000|2021-05-18 13:10:50|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|12256.16|0
1621343460000|2021-05-18 13:11:00|12256.6|12256.6|12256.6|12256.6|12256.6|12256.6|12256.6|12256.6|0
1621343480000|2021-05-18 13:11:20|12256.48|12256.48|12256.91|12256.91|12256.91|12256.91|12256.48|12256.48|0
1621343500000|2021-05-18 13:11:40|12257.38|12257.38|12257.83|12257.83|12257.83|12257.83|12257.38|12257.38|0
1621343510000|2021-05-18 13:11:50|12257.03|12257.03|12257.21|12257.21|12257.21|12257.21|12257.03|12257.03|0
1621343520000|2021-05-18 13:12:00|12257.65|12257.65|12258.97|12258.97|12258.97|12258.97|12257.65|12257.65|0
1621343530000|2021-05-18 13:12:10|12259.28|12259.28|12259.28|12259.28|12259.28|12259.28|12259.28|12259.28|0
1621343540000|2021-05-18 13:12:20|12259.13|12259.13|12259.78|12259.78|12259.78|12259.78|12258.97|12258.97|0
1621343550000|2021-05-18 13:12:30|12260.02|12260.02|12259.25|12259.25|12260.05|12260.05|12259.25|12259.25|0
1621343560000|2021-05-18 13:12:40|12259.06|12259.06|12258.35|12258.35|12259.06|12259.06|12258.25|12258.25|0
1621343570000|2021-05-18 13:12:50|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|0
1621343590000|2021-05-18 13:13:10|12259.68|12259.68|12260.16|12260.16|12260.16|12260.16|12259.68|12259.68|0
1621343610000|2021-05-18 13:13:30|12259.86|12259.86|12260.81|12260.81|12260.81|12260.81|12259.86|12259.86|0
1621343620000|2021-05-18 13:13:40|12260.45|12260.45|12260.25|12260.25|12260.69|12260.69|12260.25|12260.25|0
1621343640000|2021-05-18 13:14:00|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|0
1621343670000|2021-05-18 13:14:30|12260.89|12260.89|12261.16|12261.16|12261.41|12261.41|12260.89|12260.89|0
1621343690000|2021-05-18 13:14:50|12261.61|12261.61|12262.08|12262.08|12262.08|12262.08|12261.61|12261.61|0
1621343710000|2021-05-18 13:15:10|12262.52|12262.52|12262.63|12262.63|12262.63|12262.63|12262.32|12262.32|0
1621343720000|2021-05-18 13:15:20|12262.83|12262.83|12262.89|12262.89|12262.89|12262.89|12262.83|12262.83|0
1621343730000|2021-05-18 13:15:30|12262.72|12262.72|12264.64|12264.64|12264.64|12264.64|12262.72|12262.72|0
1621343750000|2021-05-18 13:15:50|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|12265.01|0
1621343760000|2021-05-18 13:16:00|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|0
1621343780000|2021-05-18 13:16:20|12265.01|12265.01|12265.15|12265.15|12265.15|12265.15|12264.96|12264.96|0
1621343830000|2021-05-18 13:17:10|12264.83|12264.83|12265.59|12265.59|12265.59|12265.59|12264.83|12264.83|0
1621343840000|2021-05-18 13:17:20|12265.48|12265.48|12265.48|12265.48|12265.48|12265.48|12265.48|12265.48|0
1621343850000|2021-05-18 13:17:30|12265.72|12265.72|12265.91|12265.91|12265.91|12265.91|12265.72|12265.72|0
1621343880000|2021-05-18 13:18:00|12266.22|12266.22|12266.22|12266.22|12266.22|12266.22|12266.22|12266.22|0
1621343890000|2021-05-18 13:18:10|12266.09|12266.09|12265.93|12265.93|12266.09|12266.09|12265.93|12265.93|0
1621343900000|2021-05-18 13:18:20|12265.78|12265.78|12267.75|12267.75|12267.75|12267.75|12265.34|12265.34|0
1621343910000|2021-05-18 13:18:30|12267.87|12267.87|12268.57|12268.57|12268.57|12268.57|12267.87|12267.87|0
1621343920000|2021-05-18 13:18:40|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12268.71|12268.71|0
1621343940000|2021-05-18 13:19:00|12269.46|12269.46|12269.01|12269.01|12269.46|12269.46|12269.01|12269.01|0
1621343950000|2021-05-18 13:19:10|12268.86|12268.86|12268.5|12268.5|12268.86|12268.86|12268.5|12268.5|0
1621343960000|2021-05-18 13:19:20|12268.35|12268.35|12268.4|12268.4|12268.4|12268.4|12268.2|12268.2|0
1621344000000|2021-05-18 13:20:00|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|12268.31|0
1621344030000|2021-05-18 13:20:30|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|0
1621344040000|2021-05-18 13:20:40|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|0
1621344060000|2021-05-18 13:21:00|12266.45|12266.45|12266.89|12266.89|12266.89|12266.89|12266.45|12266.45|0
1621344070000|2021-05-18 13:21:10|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|0
1621344090000|2021-05-18 13:21:30|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|0
1621344110000|2021-05-18 13:21:50|12267.9|12267.9|12268.23|12268.23|12268.7|12268.7|12267.9|12267.9|0
1621344120000|2021-05-18 13:22:00|12267.94|12267.94|12267.4|12267.4|12267.94|12267.94|12267.4|12267.4|0
1621344130000|2021-05-18 13:22:10|12267.21|12267.21|12267.21|12267.21|12267.21|12267.21|12267.21|12267.21|0
1621344140000|2021-05-18 13:22:20|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|0
1621344160000|2021-05-18 13:22:40|12267.15|12267.15|12265.56|12265.56|12267.53|12267.53|12265.56|12265.56|0
1621344180000|2021-05-18 13:23:00|12265.87|12265.87|12266.39|12266.39|12266.39|12266.39|12265.87|12265.87|0
1621344190000|2021-05-18 13:23:10|12265.7|12265.7|12266.07|12266.07|12266.07|12266.07|12265.7|12265.7|0
1621344200000|2021-05-18 13:23:20|12266.38|12266.38|12266.7|12266.7|12266.7|12266.7|12266.27|12266.27|0
1621344210000|2021-05-18 13:23:30|12267.06|12267.06|12267.38|12267.38|12267.5|12267.5|12267.06|12267.06|0
1621344220000|2021-05-18 13:23:40|12267.26|12267.26|12267.14|12267.14|12267.26|12267.26|12266.95|12266.95|0
1621344230000|2021-05-18 13:23:50|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|0
1621344240000|2021-05-18 13:24:00|12267.46|12267.46|12268.1|12268.1|12268.1|12268.1|12267.46|12267.46|0
1621344250000|2021-05-18 13:24:10|12268.16|12268.16|12269.82|12269.82|12269.82|12269.82|12267.9|12267.9|0
1621344260000|2021-05-18 13:24:20|12269.67|12269.67|12269.67|12269.67|12269.67|12269.67|12269.67|12269.67|0
1621344270000|2021-05-18 13:24:30|12269.97|12269.97|12270.3|12270.3|12270.41|12270.41|12269.97|12269.97|0
1621344290000|2021-05-18 13:24:50|12270.54|12270.54|12270.1|12270.1|12270.66|12270.66|12270.1|12270.1|0
1621344300000|2021-05-18 13:25:00|12270.42|12270.42|12270.03|12270.03|12270.86|12270.86|12270.03|12270.03|0
1621344310000|2021-05-18 13:25:10|12270.47|12270.47|12270.47|12270.47|12270.47|12270.47|12270.47|12270.47|0
1621344320000|2021-05-18 13:25:20|12270.09|12270.09|12269.98|12269.98|12270.09|12270.09|12269.61|12269.61|0
1621344330000|2021-05-18 13:25:30|12269.61|12269.61|12270.48|12270.48|12270.89|12270.89|12269.18|12269.18|0
1621344340000|2021-05-18 13:25:40|12270.25|12270.25|12269.47|12269.47|12270.25|12270.25|12269.47|12269.47|0
1621344350000|2021-05-18 13:25:50|12269.94|12269.94|12269.77|12269.77|12269.94|12269.94|12269.77|12269.77|0
1621344370000|2021-05-18 13:26:10|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|0
1621344380000|2021-05-18 13:26:20|12270.53|12270.53|12270.43|12270.43|12270.92|12270.92|12270.36|12270.36|0
1621344390000|2021-05-18 13:26:30|12270.65|12270.65|12273.53|12273.53|12273.53|12273.53|12270.65|12270.65|0
1621344400000|2021-05-18 13:26:40|12274.33|12274.33|12273.49|12273.49|12275.1|12275.1|12273.49|12273.49|0
1621344420000|2021-05-18 13:27:00|12273.04|12273.04|12273.35|12273.35|12273.35|12273.35|12273.04|12273.04|0
1621344430000|2021-05-18 13:27:10|12273.67|12273.67|12273.99|12273.99|12273.99|12273.99|12273.67|12273.67|0
1621344440000|2021-05-18 13:27:20|12274.37|12274.37|12274.55|12274.55|12274.55|12274.55|12274.37|12274.37|0
1621344460000|2021-05-18 13:27:40|12274.71|12274.71|12275.19|12275.19|12275.19|12275.19|12274.71|12274.71|0
1621344470000|2021-05-18 13:27:50|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|0
1621344480000|2021-05-18 13:28:00|12277.27|12277.27|12277.27|12277.27|12277.27|12277.27|12277.27|12277.27|0
1621344490000|2021-05-18 13:28:10|12277.59|12277.59|12280|12280|12280|12280|12277.59|12277.59|0
1621344500000|2021-05-18 13:28:20|12280.15|12280.15|12280.75|12280.75|12280.75|12280.75|12280.15|12280.15|0
1621344510000|2021-05-18 13:28:30|12280.56|12280.56|12281|12281|12281|12281|12280.56|12280.56|0
1621344530000|2021-05-18 13:28:50|12281.8|12281.8|12281.63|12281.63|12281.95|12281.95|12281.63|12281.63|0
1621344540000|2021-05-18 13:29:00|12281.7|12281.7|12281.7|12281.7|12281.7|12281.7|12281.7|12281.7|0
1621344550000|2021-05-18 13:29:10|12282.14|12282.14|12281.82|12281.82|12282.14|12282.14|12281.82|12281.82|0
1621344560000|2021-05-18 13:29:20|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|0
1621344570000|2021-05-18 13:29:30|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|0
1621344580000|2021-05-18 13:29:40|12281.98|12281.98|12281.11|12281.11|12281.98|12281.98|12281.11|12281.11|0
1621344590000|2021-05-18 13:29:50|12280.67|12280.67|12280.29|12280.29|12280.67|12280.67|12280.29|12280.29|0
1621344600000|2021-05-18 13:30:00|12280.65|12280.65|12284.38|12284.38|12284.38|12284.38|12280.65|12280.65|0
1621344610000|2021-05-18 13:30:10|12284.82|12284.82|12281.72|12281.72|12285.31|12285.31|12281.36|12281.36|0
1621344620000|2021-05-18 13:30:20|12281.53|12281.53|12281.24|12281.24|12281.53|12281.53|12281.24|12281.24|0
1621344630000|2021-05-18 13:30:30|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|0
1621344640000|2021-05-18 13:30:40|12280.51|12280.51|12280.94|12280.94|12280.94|12280.94|12280.39|12280.39|0
1621344650000|2021-05-18 13:30:50|12280.58|12280.58|12280.11|12280.11|12280.75|12280.75|12280.11|12280.11|0
1621344660000|2021-05-18 13:31:00|12279.79|12279.79|12278.57|12278.57|12279.79|12279.79|12278.54|12278.54|0
1621344670000|2021-05-18 13:31:10|12279.04|12279.04|12279.21|12279.21|12279.68|12279.68|12278.95|12278.95|0
1621344680000|2021-05-18 13:31:20|12278.76|12278.76|12278.76|12278.76|12278.76|12278.76|12278.76|12278.76|0
1621344690000|2021-05-18 13:31:30|12279.19|12279.19|12279.19|12279.19|12279.19|12279.19|12279.19|12279.19|0
1621344700000|2021-05-18 13:31:40|12279.38|12279.38|12279.82|12279.82|12279.82|12279.82|12279.38|12279.38|0
1621344720000|2021-05-18 13:32:00|12280.62|12280.62|12280.62|12280.62|12280.62|12280.62|12280.62|12280.62|0
1621344740000|2021-05-18 13:32:20|12280.15|12280.15|12280.15|12280.15|12280.15|12280.15|12280.15|12280.15|0
1621344750000|2021-05-18 13:32:30|12280.02|12280.02|12279.87|12279.87|12280.02|12280.02|12279.87|12279.87|0
1621344760000|2021-05-18 13:32:40|12279.4|12279.4|12279.16|12279.16|12279.4|12279.4|12279.05|12279.05|0
1621344770000|2021-05-18 13:32:50|12279.48|12279.48|12281.02|12281.02|12281.02|12281.02|12279.48|12279.48|0
1621344780000|2021-05-18 13:33:00|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|0
1621344790000|2021-05-18 13:33:10|12282.99|12282.99|12282.19|12282.19|12283.53|12283.53|12282.19|12282.19|0
1621344800000|2021-05-18 13:33:20|12281.75|12281.75|12279.49|12279.49|12281.75|12281.75|12279.49|12279.49|0
1621344820000|2021-05-18 13:33:40|12279.93|12279.93|12279.87|12279.87|12279.93|12279.93|12279.87|12279.87|0
1621344830000|2021-05-18 13:33:50|12280.67|12280.67|12277.82|12277.82|12280.67|12280.67|12277.82|12277.82|0
1621344840000|2021-05-18 13:34:00|12277.48|12277.48|12272.07|12272.07|12277.48|12277.48|12272.07|12272.07|0
1621344850000|2021-05-18 13:34:10|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|0
1621344860000|2021-05-18 13:34:20|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|12271.99|0
1621344870000|2021-05-18 13:34:30|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|0
1621344880000|2021-05-18 13:34:40|12271.35|12271.35|12269.16|12269.16|12271.35|12271.35|12268.91|12268.91|0
1621344890000|2021-05-18 13:34:50|12269.02|12269.02|12266.07|12266.07|12269.02|12269.02|12266.07|12266.07|0
1621344900000|2021-05-18 13:35:00|12269.16|12269.16|12268.53|12268.53|12269.16|12269.16|12268.53|12268.53|0
1621344910000|2021-05-18 13:35:10|12268.97|12268.97|12269.63|12269.63|12270.28|12270.28|12268.97|12268.97|0
1621344920000|2021-05-18 13:35:20|12270.43|12270.43|12273.26|12273.26|12273.26|12273.26|12270.43|12270.43|0
1621344930000|2021-05-18 13:35:30|12272.97|12272.97|12274.86|12274.86|12274.86|12274.86|12272.97|12272.97|0
1621344940000|2021-05-18 13:35:40|12275.5|12275.5|12276.45|12276.45|12276.45|12276.45|12275.5|12275.5|0
1621344950000|2021-05-18 13:35:50|12277.18|12277.18|12278.01|12278.01|12278.01|12278.01|12277.18|12277.18|0
1621344960000|2021-05-18 13:36:00|12278.1|12278.1|12279.27|12279.27|12279.27|12279.27|12278.1|12278.1|0
1621344990000|2021-05-18 13:36:30|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|12278.91|12278.91|0
1621345000000|2021-05-18 13:36:40|12280.51|12280.51|12280.2|12280.2|12280.51|12280.51|12280.2|12280.2|0
1621345010000|2021-05-18 13:36:50|12280.1|12280.1|12279.9|12279.9|12280.34|12280.34|12279.9|12279.9|0
1621345030000|2021-05-18 13:37:10|12279.1|12279.1|12279.22|12279.22|12279.22|12279.22|12279.1|12279.1|0
1621345050000|2021-05-18 13:37:30|12278.76|12278.76|12278.67|12278.67|12279.79|12279.79|12278.67|12278.67|0
1621345060000|2021-05-18 13:37:40|12278.35|12278.35|12280.83|12280.83|12280.83|12280.83|12278.2|12278.2|0
1621345070000|2021-05-18 13:37:50|12281.2|12281.2|12281.35|12281.35|12281.35|12281.35|12281.2|12281.2|0
1621345080000|2021-05-18 13:38:00|12281.67|12281.67|12282.55|12282.55|12282.55|12282.55|12281.67|12281.67|0
1621345090000|2021-05-18 13:38:10|12282.69|12282.69|12282.98|12282.98|12283.13|12283.13|12282.69|12282.69|0
1621345110000|2021-05-18 13:38:30|12283.35|12283.35|12283.35|12283.35|12283.35|12283.35|12283.35|12283.35|0
1621345120000|2021-05-18 13:38:40|12283.49|12283.49|12283.96|12283.96|12283.96|12283.96|12283.49|12283.49|0
1621345130000|2021-05-18 13:38:50|12284.08|12284.08|12285.76|12285.76|12285.76|12285.76|12284.08|12284.08|0
1621345140000|2021-05-18 13:39:00|12286.05|12286.05|12287.32|12287.32|12287.32|12287.32|12286.05|12286.05|0
1621345150000|2021-05-18 13:39:10|12287.18|12287.18|12287.48|12287.48|12287.48|12287.48|12287.18|12287.18|0
1621345160000|2021-05-18 13:39:20|12288.29|12288.29|12287.76|12287.76|12288.29|12288.29|12287.26|12287.26|0
1621345170000|2021-05-18 13:39:30|12287.91|12287.91|12287.76|12287.76|12287.91|12287.91|12287.76|12287.76|0
1621345190000|2021-05-18 13:39:50|12287.64|12287.64|12288.28|12288.28|12288.28|12288.28|12287.64|12287.64|0
1621345200000|2021-05-18 13:40:00|12287.84|12287.84|12288.64|12288.64|12288.78|12288.78|12287.84|12287.84|0
1621345210000|2021-05-18 13:40:10|12288.27|12288.27|12287.66|12287.66|12288.46|12288.46|12287.66|12287.66|0
1621345220000|2021-05-18 13:40:20|12287.51|12287.51|12287.54|12287.54|12287.54|12287.54|12287.39|12287.39|0
1621345230000|2021-05-18 13:40:30|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|0
1621345250000|2021-05-18 13:40:50|12287.39|12287.39|12287.54|12287.54|12287.54|12287.54|12287.39|12287.39|0
1621345260000|2021-05-18 13:41:00|12287.16|12287.16|12286.36|12286.36|12287.16|12287.16|12286.36|12286.36|0
1621345270000|2021-05-18 13:41:10|12286.25|12286.25|12286.76|12286.76|12286.76|12286.76|12286.25|12286.25|0
1621345280000|2021-05-18 13:41:20|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|0
1621345290000|2021-05-18 13:41:30|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|0
1621345320000|2021-05-18 13:42:00|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|0
1621345330000|2021-05-18 13:42:10|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|0
1621345340000|2021-05-18 13:42:20|12286.84|12286.84|12287.27|12287.27|12287.27|12287.27|12286.84|12286.84|0
1621345350000|2021-05-18 13:42:30|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|0
1621345360000|2021-05-18 13:42:40|12288.64|12288.64|12288.56|12288.56|12288.64|12288.64|12288.45|12288.45|0
1621345380000|2021-05-18 13:43:00|12288.42|12288.42|12288.78|12288.78|12288.78|12288.78|12287.97|12287.97|0
1621345400000|2021-05-18 13:43:20|12287.9|12287.9|12286.99|12286.99|12287.9|12287.9|12286.99|12286.99|0
1621345410000|2021-05-18 13:43:30|12286.18|12286.18|12282.55|12282.55|12286.5|12286.5|12282.4|12282.4|0
1621345440000|2021-05-18 13:44:00|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|0
1621345450000|2021-05-18 13:44:10|12282.57|12282.57|12281.77|12281.77|12282.57|12282.57|12281.77|12281.77|0
1621345460000|2021-05-18 13:44:20|12280.97|12280.97|12280.77|12280.77|12280.97|12280.97|12280.77|12280.77|0
1621345470000|2021-05-18 13:44:30|12281.24|12281.24|12281.08|12281.08|12281.24|12281.24|12281.08|12281.08|0
1621345480000|2021-05-18 13:44:40|12281.22|12281.22|12281.22|12281.22|12281.22|12281.22|12281.08|12281.08|0
1621345490000|2021-05-18 13:44:50|12281.07|12281.07|12280.92|12280.92|12281.07|12281.07|12280.92|12280.92|0
1621345500000|2021-05-18 13:45:00|12280.76|12280.76|12280.58|12280.58|12280.76|12280.76|12280.32|12280.32|0
1621345510000|2021-05-18 13:45:10|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|0
1621345520000|2021-05-18 13:45:20|12282.98|12282.98|12282.67|12282.67|12282.98|12282.98|12282.67|12282.67|0
1621345530000|2021-05-18 13:45:30|12282.35|12282.35|12282.09|12282.09|12282.35|12282.35|12281.32|12281.32|0
1621345540000|2021-05-18 13:45:40|12282.53|12282.53|12286.15|12286.15|12286.15|12286.15|12281.95|12281.95|0
1621345550000|2021-05-18 13:45:50|12286.59|12286.59|12287.02|12287.02|12287.02|12287.02|12286.59|12286.59|0
1621345560000|2021-05-18 13:46:00|12286.56|12286.56|12285.53|12285.53|12286.56|12286.56|12285.53|12285.53|0
1621345570000|2021-05-18 13:46:10|12285.09|12285.09|12284.39|12284.39|12285.09|12285.09|12284.22|12284.22|0
1621345580000|2021-05-18 13:46:20|12283.92|12283.92|12281.57|12281.57|12283.92|12283.92|12281.57|12281.57|0
1621345590000|2021-05-18 13:46:30|12280.77|12280.77|12279.8|12279.8|12280.77|12280.77|12279.8|12279.8|0
1621345600000|2021-05-18 13:46:40|12279.37|12279.37|12279.37|12279.37|12279.37|12279.37|12279.37|12279.37|0
1621345610000|2021-05-18 13:46:50|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|0
1621345620000|2021-05-18 13:47:00|12279.09|12279.09|12279.55|12279.55|12279.55|12279.55|12279.09|12279.09|0
1621345630000|2021-05-18 13:47:10|12277.95|12277.95|12278.17|12278.17|12278.39|12278.39|12277.95|12277.95|0
1621345640000|2021-05-18 13:47:20|12277.95|12277.95|12279.92|12279.92|12279.92|12279.92|12277.83|12277.83|0
1621345670000|2021-05-18 13:47:50|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|12280.11|0
1621345680000|2021-05-18 13:48:00|12281.1|12281.1|12281.25|12281.25|12281.25|12281.25|12281.1|12281.1|0
1621345690000|2021-05-18 13:48:10|12281.69|12281.69|12282.16|12282.16|12282.16|12282.16|12281.69|12281.69|0
1621345700000|2021-05-18 13:48:20|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|0
1621345720000|2021-05-18 13:48:40|12281.36|12281.36|12281.17|12281.17|12281.36|12281.36|12281.17|12281.17|0
1621345740000|2021-05-18 13:49:00|12280.73|12280.73|12280.73|12280.73|12280.73|12280.73|12280.73|12280.73|0
1621345770000|2021-05-18 13:49:30|12280.29|12280.29|12279.97|12279.97|12280.29|12280.29|12279.54|12279.54|0
1621345790000|2021-05-18 13:49:50|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|0
1621345810000|2021-05-18 13:50:10|12280.37|12280.37|12280.28|12280.28|12280.81|12280.81|12280.28|12280.28|0
1621345820000|2021-05-18 13:50:20|12279.61|12279.61|12279.7|12279.7|12279.7|12279.7|12279.61|12279.61|0
1621345830000|2021-05-18 13:50:30|12280.03|12280.03|12280.26|12280.26|12280.26|12280.26|12280.03|12280.03|0
1621345840000|2021-05-18 13:50:40|12280.79|12280.79|12280.37|12280.37|12280.79|12280.79|12280.37|12280.37|0
1621345860000|2021-05-18 13:51:00|12279.87|12279.87|12280.45|12280.45|12280.45|12280.45|12279.87|12279.87|0
1621345870000|2021-05-18 13:51:10|12280.54|12280.54|12279.48|12279.48|12280.54|12280.54|12279.48|12279.48|0
1621345880000|2021-05-18 13:51:20|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|0
1621345890000|2021-05-18 13:51:30|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|0
1621345910000|2021-05-18 13:51:50|12279.04|12279.04|12278.22|12278.22|12279.04|12279.04|12278.22|12278.22|0
1621345920000|2021-05-18 13:52:00|12278.3|12278.3|12279.66|12279.66|12279.66|12279.66|12278.3|12278.3|0
1621345930000|2021-05-18 13:52:10|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|0
1621345940000|2021-05-18 13:52:20|12278.94|12278.94|12279.38|12279.38|12279.38|12279.38|12278.94|12278.94|0
1621345950000|2021-05-18 13:52:30|12279.06|12279.06|12278.7|12278.7|12279.06|12279.06|12278.7|12278.7|0
1621345980000|2021-05-18 13:53:00|12279.14|12279.14|12279.14|12279.14|12279.14|12279.14|12279.14|12279.14|0
1621345990000|2021-05-18 13:53:10|12279.05|12279.05|12278.61|12278.61|12279.05|12279.05|12278.61|12278.61|0
1621346000000|2021-05-18 13:53:20|12278.71|12278.71|12278.66|12278.66|12279.61|12279.61|12278.66|12278.66|0
1621346010000|2021-05-18 13:53:30|12279.23|12279.23|12281.34|12281.34|12281.34|12281.34|12279.23|12279.23|0
1621346030000|2021-05-18 13:53:50|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|0
1621346040000|2021-05-18 13:54:00|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|0
1621346050000|2021-05-18 13:54:10|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|0
1621346060000|2021-05-18 13:54:20|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|0
1621346070000|2021-05-18 13:54:30|12282.66|12282.66|12281.65|12281.65|12282.66|12282.66|12281.65|12281.65|0
1621346080000|2021-05-18 13:54:40|12281.34|12281.34|12281.07|12281.07|12281.34|12281.34|12280.45|12280.45|0
1621346090000|2021-05-18 13:54:50|12280.63|12280.63|12280.63|12280.63|12280.63|12280.63|12280.63|12280.63|0
1621346100000|2021-05-18 13:55:00|12280.18|12280.18|12279.94|12279.94|12280.18|12280.18|12279.74|12279.74|0
1621346110000|2021-05-18 13:55:10|12280.3|12280.3|12279.87|12279.87|12280.49|12280.49|12278.98|12278.98|0
1621346120000|2021-05-18 13:55:20|12279.43|12279.43|12279.12|12279.12|12279.43|12279.43|12279.12|12279.12|0
1621346130000|2021-05-18 13:55:30|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|0
1621346160000|2021-05-18 13:56:00|12279.3|12279.3|12278.51|12278.51|12279.3|12279.3|12278.51|12278.51|0
1621346170000|2021-05-18 13:56:10|12278.04|12278.04|12277.66|12277.66|12278.04|12278.04|12277.66|12277.66|0
1621346180000|2021-05-18 13:56:20|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|0
1621346190000|2021-05-18 13:56:30|12276.87|12276.87|12274.56|12274.56|12276.87|12276.87|12274.46|12274.46|0
1621346200000|2021-05-18 13:56:40|12274.72|12274.72|12274.89|12274.89|12274.89|12274.89|12274.45|12274.45|0
1621346210000|2021-05-18 13:56:50|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|0
1621346220000|2021-05-18 13:57:00|12275.81|12275.81|12278.78|12278.78|12278.78|12278.78|12275.81|12275.81|0
1621346230000|2021-05-18 13:57:10|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|0
1621346240000|2021-05-18 13:57:20|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|0
1621346250000|2021-05-18 13:57:30|12278.85|12278.85|12278.74|12278.74|12278.85|12278.85|12278.74|12278.74|0
1621346260000|2021-05-18 13:57:40|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|0
1621346270000|2021-05-18 13:57:50|12277.78|12277.78|12277.78|12277.78|12277.78|12277.78|12277.78|12277.78|0
1621346300000|2021-05-18 13:58:20|12278.72|12278.72|12278.8|12278.8|12278.8|12278.8|12278.72|12278.72|0
1621346310000|2021-05-18 13:58:30|12278.44|12278.44|12278.54|12278.54|12278.54|12278.54|12278.44|12278.44|0
1621346320000|2021-05-18 13:58:40|12278.23|12278.23|12276.46|12276.46|12278.23|12278.23|12276.46|12276.46|0
1621346330000|2021-05-18 13:58:50|12276.31|12276.31|12276.62|12276.62|12276.62|12276.62|12276.31|12276.31|0
1621346340000|2021-05-18 13:59:00|12276.92|12276.92|12277.69|12277.69|12277.69|12277.69|12276.92|12276.92|0
1621346350000|2021-05-18 13:59:10|12277.32|12277.32|12276.96|12276.96|12277.32|12277.32|12276.96|12276.96|0
1621346360000|2021-05-18 13:59:20|12276.6|12276.6|12276.96|12276.96|12276.96|12276.96|12276.6|12276.6|0
1621346380000|2021-05-18 13:59:40|12277.69|12277.69|12277.32|12277.32|12277.69|12277.69|12277.32|12277.32|0
1621346390000|2021-05-18 13:59:50|12276.89|12276.89|12276.59|12276.59|12276.89|12276.89|12276.59|12276.59|0
1621346400000|2021-05-18 14:00:00|12275.65|12275.65|12273.84|12273.84|12275.65|12275.65|12273.84|12273.84|0
1621346410000|2021-05-18 14:00:10|12273.55|12273.55|12273.15|12273.15|12273.85|12273.85|12273.15|12273.15|0
1621346430000|2021-05-18 14:00:30|12272.91|12272.91|12270.38|12270.38|12272.91|12272.91|12270.38|12270.38|0
1621346450000|2021-05-18 14:00:50|12270.7|12270.7|12271.44|12271.44|12271.89|12271.89|12270.7|12270.7|0
1621346460000|2021-05-18 14:01:00|12272.08|12272.08|12271.45|12271.45|12272.08|12272.08|12271.45|12271.45|0
1621346490000|2021-05-18 14:01:30|12270.56|12270.56|12270.93|12270.93|12270.93|12270.93|12270.11|12270.11|0
1621346500000|2021-05-18 14:01:40|12271.38|12271.38|12271.05|12271.05|12271.38|12271.38|12271.05|12271.05|0
1621346510000|2021-05-18 14:01:50|12270.9|12270.9|12270.43|12270.43|12270.9|12270.9|12270.43|12270.43|0
1621346520000|2021-05-18 14:02:00|12270.25|12270.25|12269.96|12269.96|12270.25|12270.25|12269.96|12269.96|0
1621346530000|2021-05-18 14:02:10|12269.87|12269.87|12268.62|12268.62|12269.87|12269.87|12268.62|12268.62|0
1621346540000|2021-05-18 14:02:20|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|0
1621346550000|2021-05-18 14:02:30|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|0
1621346560000|2021-05-18 14:02:40|12268.76|12268.76|12268.04|12268.04|12268.76|12268.76|12268.04|12268.04|0
1621346570000|2021-05-18 14:02:50|12267.72|12267.72|12267.72|12267.72|12267.72|12267.72|12267.72|12267.72|0
1621346580000|2021-05-18 14:03:00|12267.94|12267.94|12267.94|12267.94|12267.94|12267.94|12267.94|12267.94|0
1621346590000|2021-05-18 14:03:10|12267.79|12267.79|12263.62|12263.62|12267.79|12267.79|12263.62|12263.62|0
1621346600000|2021-05-18 14:03:20|12264.06|12264.06|12264.61|12264.61|12264.61|12264.61|12263.7|12263.7|0
1621346610000|2021-05-18 14:03:30|12265.05|12265.05|12264.24|12264.24|12265.42|12265.42|12264.24|12264.24|0
1621346620000|2021-05-18 14:03:40|12264.05|12264.05|12263.74|12263.74|12264.05|12264.05|12263.74|12263.74|0
1621346630000|2021-05-18 14:03:50|12263.9|12263.9|12263.9|12263.9|12263.9|12263.9|12263.9|12263.9|0
1621346640000|2021-05-18 14:04:00|12263.47|12263.47|12263.22|12263.22|12263.47|12263.47|12263.22|12263.22|0
1621346660000|2021-05-18 14:04:20|12263.59|12263.59|12265.72|12265.72|12265.72|12265.72|12263.59|12263.59|0
1621346670000|2021-05-18 14:04:30|12265.28|12265.28|12265.62|12265.62|12265.62|12265.62|12265.28|12265.28|0
1621346680000|2021-05-18 14:04:40|12265.38|12265.38|12265.74|12265.74|12265.74|12265.74|12265.38|12265.38|0
1621346690000|2021-05-18 14:04:50|12266.24|12266.24|12266.41|12266.41|12266.41|12266.41|12266.24|12266.24|0
1621346700000|2021-05-18 14:05:00|12265.97|12265.97|12265.53|12265.53|12265.97|12265.97|12265.53|12265.53|0
1621346710000|2021-05-18 14:05:10|12265.1|12265.1|12265.53|12265.53|12265.53|12265.53|12265.1|12265.1|0
1621346730000|2021-05-18 14:05:30|12266.34|12266.34|12265.46|12265.46|12266.34|12266.34|12265.46|12265.46|0
1621346740000|2021-05-18 14:05:40|12265.14|12265.14|12266.02|12266.02|12266.46|12266.46|12265.14|12265.14|0
1621346760000|2021-05-18 14:06:00|12265.64|12265.64|12265.79|12265.79|12265.79|12265.79|12265.64|12265.64|0
1621346790000|2021-05-18 14:06:30|12266.23|12266.23|12268.3|12268.3|12268.3|12268.3|12266.23|12266.23|0
1621346800000|2021-05-18 14:06:40|12269.18|12269.18|12270.42|12270.42|12270.42|12270.42|12269.18|12269.18|0
1621346810000|2021-05-18 14:06:50|12271.22|12271.22|12272.68|12272.68|12272.68|12272.68|12271.22|12271.22|0
1621346820000|2021-05-18 14:07:00|12272.98|12272.98|12273.47|12273.47|12273.47|12273.47|12272.98|12272.98|0
1621346830000|2021-05-18 14:07:10|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|0
1621346850000|2021-05-18 14:07:30|12273.75|12273.75|12273.93|12273.93|12273.93|12273.93|12273.75|12273.75|0
1621346870000|2021-05-18 14:07:50|12274.09|12274.09|12273.83|12273.83|12274.09|12274.09|12273.83|12273.83|0
1621346890000|2021-05-18 14:08:10|12275.24|12275.24|12275.43|12275.43|12275.43|12275.43|12275.24|12275.24|0
1621346900000|2021-05-18 14:08:20|12275.74|12275.74|12276.29|12276.29|12276.29|12276.29|12275.74|12275.74|0
1621346910000|2021-05-18 14:08:30|12275.85|12275.85|12276.72|12276.72|12276.72|12276.72|12275.85|12275.85|0
1621346920000|2021-05-18 14:08:40|12276.89|12276.89|12276.7|12276.7|12276.89|12276.89|12276.7|12276.7|0
1621346930000|2021-05-18 14:08:50|12276.58|12276.58|12275.18|12275.18|12276.58|12276.58|12275.18|12275.18|0
1621346940000|2021-05-18 14:09:00|12275.06|12275.06|12275.15|12275.15|12275.15|12275.15|12275.06|12275.06|0
1621346960000|2021-05-18 14:09:20|12276.09|12276.09|12276.09|12276.09|12276.09|12276.09|12276.09|12276.09|0
1621346970000|2021-05-18 14:09:30|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|0
1621346980000|2021-05-18 14:09:40|12276.34|12276.34|12276.15|12276.15|12276.34|12276.34|12276.15|12276.15|0
1621346990000|2021-05-18 14:09:50|12276.3|12276.3|12276.59|12276.59|12276.59|12276.59|12276.3|12276.3|0
1621347000000|2021-05-18 14:10:00|12276.3|12276.3|12275.91|12275.91|12276.3|12276.3|12275.91|12275.91|0
1621347010000|2021-05-18 14:10:10|12275.76|12275.76|12275.06|12275.06|12275.76|12275.76|12275.06|12275.06|0
1621347020000|2021-05-18 14:10:20|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|0
1621347030000|2021-05-18 14:10:30|12274.31|12274.31|12275.11|12275.11|12275.11|12275.11|12273.51|12273.51|0
1621347040000|2021-05-18 14:10:40|12275.55|12275.55|12275.55|12275.55|12275.55|12275.55|12275.55|12275.55|0
1621347050000|2021-05-18 14:10:50|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|0
1621347090000|2021-05-18 14:11:30|12275.27|12275.27|12274.95|12274.95|12275.27|12275.27|12274.95|12274.95|0
1621347100000|2021-05-18 14:11:40|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|0
1621347120000|2021-05-18 14:12:00|12274.27|12274.27|12274.12|12274.12|12274.27|12274.27|12274.12|12274.12|0
1621347130000|2021-05-18 14:12:10|12273.65|12273.65|12272.37|12272.37|12273.65|12273.65|12272.37|12272.37|0
1621347140000|2021-05-18 14:12:20|12272.23|12272.23|12271.76|12271.76|12272.23|12272.23|12271.76|12271.76|0
1621347160000|2021-05-18 14:12:40|12272.64|12272.64|12272.91|12272.91|12272.96|12272.96|12272.6|12272.6|0
1621347170000|2021-05-18 14:12:50|12272.6|12272.6|12273.33|12273.33|12273.33|12273.33|12272.6|12272.6|0
1621347180000|2021-05-18 14:13:00|12273.47|12273.47|12273.11|12273.11|12273.47|12273.47|12273.11|12273.11|0
1621347200000|2021-05-18 14:13:20|12273.26|12273.26|12273.26|12273.26|12273.26|12273.26|12273.26|12273.26|0
1621347210000|2021-05-18 14:13:30|12272.94|12272.94|12271.43|12271.43|12273.03|12273.03|12271.43|12271.43|0
1621347220000|2021-05-18 14:13:40|12271.72|12271.72|12271.61|12271.61|12271.72|12271.72|12271.61|12271.61|0
1621347240000|2021-05-18 14:14:00|12272.34|12272.34|12273.21|12273.21|12273.21|12273.21|12272.34|12272.34|0
1621347250000|2021-05-18 14:14:10|12272.91|12272.91|12272.33|12272.33|12272.91|12272.91|12272.1|12272.1|0
1621347280000|2021-05-18 14:14:40|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|12272.52|0
1621347290000|2021-05-18 14:14:50|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|0
1621347300000|2021-05-18 14:15:00|12271.55|12271.55|12269.61|12269.61|12271.55|12271.55|12269.53|12269.53|0
1621347310000|2021-05-18 14:15:10|12269.51|12269.51|12269.11|12269.11|12269.55|12269.55|12268.75|12268.75|0
1621347320000|2021-05-18 14:15:20|12268.97|12268.97|12268.97|12268.97|12268.97|12268.97|12268.97|12268.97|0
1621347330000|2021-05-18 14:15:30|12268.54|12268.54|12268.73|12268.73|12268.9|12268.9|12268.54|12268.54|0
1621347340000|2021-05-18 14:15:40|12270.68|12270.68|12271.52|12271.52|12271.52|12271.52|12270.68|12270.68|0
1621347350000|2021-05-18 14:15:50|12271.86|12271.86|12271.26|12271.26|12271.86|12271.86|12271.26|12271.26|0
1621347360000|2021-05-18 14:16:00|12271.11|12271.11|12270.35|12270.35|12271.11|12271.11|12270.35|12270.35|0
1621347370000|2021-05-18 14:16:10|12271.11|12271.11|12271.26|12271.26|12271.26|12271.26|12271.11|12271.11|0
1621347390000|2021-05-18 14:16:30|12271.57|12271.57|12271.85|12271.85|12271.85|12271.85|12271.57|12271.57|0
1621347400000|2021-05-18 14:16:40|12272.29|12272.29|12273.9|12273.9|12273.9|12273.9|12272.29|12272.29|0
1621347410000|2021-05-18 14:16:50|12274.26|12274.26|12274.02|12274.02|12274.26|12274.26|12274.02|12274.02|0
1621347420000|2021-05-18 14:17:00|12273.82|12273.82|12273.7|12273.7|12273.82|12273.82|12273.7|12273.7|0
1621347440000|2021-05-18 14:17:20|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|0
1621347450000|2021-05-18 14:17:30|12273.77|12273.77|12273.62|12273.62|12273.77|12273.77|12273.62|12273.62|0
1621347470000|2021-05-18 14:17:50|12273.43|12273.43|12271.09|12271.09|12273.43|12273.43|12271.09|12271.09|0
1621347480000|2021-05-18 14:18:00|12270.65|12270.65|12271.42|12271.42|12271.42|12271.42|12270.53|12270.53|0
1621347490000|2021-05-18 14:18:10|12271.1|12271.1|12271.1|12271.1|12271.1|12271.1|12271.1|12271.1|0
1621347500000|2021-05-18 14:18:20|12271.22|12271.22|12270.97|12270.97|12271.22|12271.22|12270.97|12270.97|0
1621347510000|2021-05-18 14:18:30|12271.09|12271.09|12271.33|12271.33|12271.33|12271.33|12271.09|12271.09|0
1621347520000|2021-05-18 14:18:40|12271.7|12271.7|12271.7|12271.7|12271.7|12271.7|12271.7|12271.7|0
1621347530000|2021-05-18 14:18:50|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|0
1621347540000|2021-05-18 14:19:00|12271.99|12271.99|12272.58|12272.58|12272.58|12272.58|12271.99|12271.99|0
1621347550000|2021-05-18 14:19:10|12272.9|12272.9|12272.47|12272.47|12272.9|12272.9|12272.47|12272.47|0
1621347580000|2021-05-18 14:19:40|12272.59|12272.59|12272.45|12272.45|12272.59|12272.59|12272.45|12272.45|0
1621347590000|2021-05-18 14:19:50|12272.3|12272.3|12272.75|12272.75|12272.75|12272.75|12272.3|12272.3|0
1621347600000|2021-05-18 14:20:00|12272.99|12272.99|12273.61|12273.61|12273.61|12273.61|12272.99|12272.99|0
1621347610000|2021-05-18 14:20:10|12273.73|12273.73|12273.85|12273.85|12273.85|12273.85|12273.73|12273.73|0
1621347620000|2021-05-18 14:20:20|12273.74|12273.74|12273.99|12273.99|12274.47|12274.47|12273.74|12273.74|0
1621347630000|2021-05-18 14:20:30|12274.17|12274.17|12273.3|12273.3|12274.17|12274.17|12273.3|12273.3|0
1621347650000|2021-05-18 14:20:50|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|12273.07|0
1621347660000|2021-05-18 14:21:00|12272.71|12272.71|12271.98|12271.98|12272.71|12272.71|12271.98|12271.98|0
1621347670000|2021-05-18 14:21:10|12271.51|12271.51|12271.05|12271.05|12271.51|12271.51|12271.05|12271.05|0
1621347680000|2021-05-18 14:21:20|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|0
1621347690000|2021-05-18 14:21:30|12271.26|12271.26|12271.63|12271.63|12271.63|12271.63|12271.02|12271.02|0
1621347700000|2021-05-18 14:21:40|12272.07|12272.07|12272.04|12272.04|12272.07|12272.07|12271.93|12271.93|0
1621347710000|2021-05-18 14:21:50|12272.37|12272.37|12273.1|12273.1|12273.54|12273.54|12272.37|12272.37|0
1621347720000|2021-05-18 14:22:00|12272.66|12272.66|12271.5|12271.5|12272.66|12272.66|12271.5|12271.5|0
1621347730000|2021-05-18 14:22:10|12271.83|12271.83|12271.83|12271.83|12271.83|12271.83|12271.83|12271.83|0
1621347750000|2021-05-18 14:22:30|12272.33|12272.33|12272.16|12272.16|12272.33|12272.33|12271.66|12271.66|0
1621347760000|2021-05-18 14:22:40|12272.25|12272.25|12272.25|12272.25|12272.25|12272.25|12272.25|12272.25|0
1621347770000|2021-05-18 14:22:50|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|0
1621347780000|2021-05-18 14:23:00|12271.89|12271.89|12272.01|12272.01|12272.01|12272.01|12271.89|12271.89|0
1621347790000|2021-05-18 14:23:10|12272.13|12272.13|12272.32|12272.32|12272.49|12272.49|12272.13|12272.13|0
1621347800000|2021-05-18 14:23:20|12272.79|12272.79|12272.94|12272.94|12272.94|12272.94|12272.79|12272.79|0
1621347810000|2021-05-18 14:23:30|12273.38|12273.38|12274.47|12274.47|12274.47|12274.47|12273.38|12273.38|0
1621347820000|2021-05-18 14:23:40|12274.91|12274.91|12277.05|12277.05|12277.05|12277.05|12274.91|12274.91|0
1621347850000|2021-05-18 14:24:10|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|0
1621347860000|2021-05-18 14:24:20|12277.87|12277.87|12278.46|12278.46|12278.46|12278.46|12277.87|12277.87|0
1621347870000|2021-05-18 14:24:30|12278.62|12278.62|12279.18|12279.18|12279.18|12279.18|12278.46|12278.46|0
1621347880000|2021-05-18 14:24:40|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|0
1621347890000|2021-05-18 14:24:50|12280.63|12280.63|12280.48|12280.48|12280.63|12280.63|12280.48|12280.48|0
1621347900000|2021-05-18 14:25:00|12280.04|12280.04|12279.34|12279.34|12280.14|12280.14|12279.15|12279.15|0
1621347910000|2021-05-18 14:25:10|12279.03|12279.03|12279.08|12279.08|12279.08|12279.08|12278.91|12278.91|0
1621347920000|2021-05-18 14:25:20|12279.22|12279.22|12278.27|12278.27|12279.54|12279.54|12278.27|12278.27|0
1621347930000|2021-05-18 14:25:30|12278.15|12278.15|12278.89|12278.89|12278.89|12278.89|12278.15|12278.15|0
1621347940000|2021-05-18 14:25:40|12279.08|12279.08|12280.69|12280.69|12281.15|12281.15|12279.08|12279.08|0
1621347950000|2021-05-18 14:25:50|12281|12281|12281.28|12281.28|12281.28|12281.28|12280.92|12280.92|0
1621347960000|2021-05-18 14:26:00|12281.47|12281.47|12281.77|12281.77|12281.92|12281.92|12281.47|12281.47|0
1621347970000|2021-05-18 14:26:10|12282.09|12282.09|12282.24|12282.24|12282.24|12282.24|12282.09|12282.09|0
1621347980000|2021-05-18 14:26:20|12282.36|12282.36|12282.24|12282.24|12282.36|12282.36|12282.24|12282.24|0
1621348000000|2021-05-18 14:26:40|12282.55|12282.55|12281.99|12281.99|12282.55|12282.55|12281.99|12281.99|0
1621348010000|2021-05-18 14:26:50|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|0
1621348020000|2021-05-18 14:27:00|12280.68|12280.68|12280.97|12280.97|12280.97|12280.97|12280.68|12280.68|0
1621348030000|2021-05-18 14:27:10|12281.77|12281.77|12282.27|12282.27|12282.27|12282.27|12281.61|12281.61|0
1621348060000|2021-05-18 14:27:40|12282.12|12282.12|12282.12|12282.12|12282.12|12282.12|12282.12|12282.12|0
1621348070000|2021-05-18 14:27:50|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|0
1621348090000|2021-05-18 14:28:10|12282.12|12282.12|12282.36|12282.36|12282.36|12282.36|12282.12|12282.12|0
1621348110000|2021-05-18 14:28:30|12282.06|12282.06|12282.06|12282.06|12282.06|12282.06|12282.06|12282.06|0
1621348120000|2021-05-18 14:28:40|12281.94|12281.94|12281.94|12281.94|12281.94|12281.94|12281.94|12281.94|0
1621348130000|2021-05-18 14:28:50|12282.16|12282.16|12282.47|12282.47|12282.47|12282.47|12282.16|12282.16|0
1621348140000|2021-05-18 14:29:00|12282.14|12282.14|12281.78|12281.78|12282.14|12282.14|12281.78|12281.78|0
1621348150000|2021-05-18 14:29:10|12282.14|12282.14|12282.5|12282.5|12282.5|12282.5|12282.14|12282.14|0
1621348160000|2021-05-18 14:29:20|12282.94|12282.94|12282.94|12282.94|12282.94|12282.94|12282.94|12282.94|0
1621348170000|2021-05-18 14:29:30|12282.58|12282.58|12281.48|12281.48|12282.58|12282.58|12281.33|12281.33|0
1621348180000|2021-05-18 14:29:40|12281.68|12281.68|12281.68|12281.68|12281.68|12281.68|12281.68|12281.68|0
1621348190000|2021-05-18 14:29:50|12281.92|12281.92|12282.53|12282.53|12282.53|12282.53|12281.92|12281.92|0
1621348210000|2021-05-18 14:30:10|12283|12283|12282.56|12282.56|12283|12283|12282.56|12282.56|0
1621348230000|2021-05-18 14:30:30|12282.19|12282.19|12282.34|12282.34|12282.34|12282.34|12282.19|12282.19|0
1621348240000|2021-05-18 14:30:40|12281.98|12281.98|12281.98|12281.98|12281.98|12281.98|12281.98|12281.98|0
1621348250000|2021-05-18 14:30:50|12282.7|12282.7|12282.48|12282.48|12282.7|12282.7|12282.48|12282.48|0
1621348270000|2021-05-18 14:31:10|12284.09|12284.09|12285.71|12285.71|12285.71|12285.71|12284.09|12284.09|0
1621348280000|2021-05-18 14:31:20|12285.9|12285.9|12285.42|12285.42|12285.9|12285.9|12285.42|12285.42|0
1621348290000|2021-05-18 14:31:30|12285.2|12285.2|12285.2|12285.2|12285.2|12285.2|12285.2|12285.2|0
1621348300000|2021-05-18 14:31:40|12285.01|12285.01|12285.05|12285.05|12285.2|12285.2|12285.01|12285.01|0
1621348320000|2021-05-18 14:32:00|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|0
1621348340000|2021-05-18 14:32:20|12285.28|12285.28|12285.6|12285.6|12285.6|12285.6|12285.28|12285.28|0
1621348360000|2021-05-18 14:32:40|12285.34|12285.34|12285.27|12285.27|12285.34|12285.34|12285.27|12285.27|0
1621348380000|2021-05-18 14:33:00|12284.83|12284.83|12285.23|12285.23|12285.23|12285.23|12284.83|12284.83|0
1621348390000|2021-05-18 14:33:10|12284.59|12284.59|12284.49|12284.49|12284.74|12284.74|12284.38|12284.38|0
1621348400000|2021-05-18 14:33:20|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|0
1621348410000|2021-05-18 14:33:30|12283.58|12283.58|12283.58|12283.58|12283.58|12283.58|12283.58|12283.58|0
1621348420000|2021-05-18 14:33:40|12283.47|12283.47|12283.1|12283.1|12283.47|12283.47|12283.03|12283.03|0
1621348430000|2021-05-18 14:33:50|12283.26|12283.26|12283.26|12283.26|12283.26|12283.26|12283.26|12283.26|0
1621348440000|2021-05-18 14:34:00|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|0
1621348450000|2021-05-18 14:34:10|12283.64|12283.64|12283.2|12283.2|12283.64|12283.64|12283.2|12283.2|0
1621348470000|2021-05-18 14:34:30|12283.64|12283.64|12283.43|12283.43|12283.64|12283.64|12283.32|12283.32|0
1621348500000|2021-05-18 14:35:00|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|0
1621348510000|2021-05-18 14:35:10|12282.79|12282.79|12282.79|12282.79|12282.79|12282.79|12282.79|12282.79|0
1621348520000|2021-05-18 14:35:20|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|0
1621348550000|2021-05-18 14:35:50|12282.68|12282.68|12282.88|12282.88|12282.88|12282.88|12282.68|12282.68|0
1621348560000|2021-05-18 14:36:00|12283|12283|12284.7|12284.7|12284.7|12284.7|12283|12283|0
1621348580000|2021-05-18 14:36:20|12284.39|12284.39|12284.39|12284.39|12284.7|12284.7|12284.39|12284.39|0
1621348590000|2021-05-18 14:36:30|12284.83|12284.83|12284.83|12284.83|12284.83|12284.83|12284.83|12284.83|0
1621348600000|2021-05-18 14:36:40|12284.91|12284.91|12284.58|12284.58|12284.91|12284.91|12284.58|12284.58|0
1621348610000|2021-05-18 14:36:50|12284.49|12284.49|12285.19|12285.19|12285.3|12285.3|12284.49|12284.49|0
1621348620000|2021-05-18 14:37:00|12285.63|12285.63|12286.78|12286.78|12286.78|12286.78|12285.63|12285.63|0
1621348650000|2021-05-18 14:37:30|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|0
1621348660000|2021-05-18 14:37:40|12286.15|12286.15|12286.95|12286.95|12286.95|12286.95|12286.15|12286.15|0
1621348680000|2021-05-18 14:38:00|12288.56|12288.56|12288.89|12288.89|12288.89|12288.89|12288.56|12288.56|0
1621348690000|2021-05-18 14:38:10|12288.96|12288.96|12289.16|12289.16|12289.16|12289.16|12288.96|12288.96|0
1621348700000|2021-05-18 14:38:20|12289.75|12289.75|12289.95|12289.95|12289.97|12289.97|12289.75|12289.75|0
1621348720000|2021-05-18 14:38:40|12289.69|12289.69|12290.21|12290.21|12290.21|12290.21|12289.69|12289.69|0
1621348730000|2021-05-18 14:38:50|12290.3|12290.3|12290.46|12290.46|12290.46|12290.46|12290.3|12290.3|0
1621348740000|2021-05-18 14:39:00|12290.9|12290.9|12291.26|12291.26|12291.26|12291.26|12290.9|12290.9|0
1621348760000|2021-05-18 14:39:20|12291.07|12291.07|12290.85|12290.85|12291.07|12291.07|12290.85|12290.85|0
1621348780000|2021-05-18 14:39:40|12290.95|12290.95|12290.61|12290.61|12290.95|12290.95|12290.51|12290.51|0
1621348800000|2021-05-18 14:40:00|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|0
1621348810000|2021-05-18 14:40:10|12291.37|12291.37|12291.37|12291.37|12291.37|12291.37|12291.37|12291.37|0
1621348820000|2021-05-18 14:40:20|12290.93|12290.93|12290.63|12290.63|12290.93|12290.93|12290.63|12290.63|0
1621348830000|2021-05-18 14:40:30|12291.07|12291.07|12291.62|12291.62|12291.62|12291.62|12291.07|12291.07|0
1621348850000|2021-05-18 14:40:50|12291.71|12291.71|12292.08|12292.08|12292.08|12292.08|12291.71|12291.71|0
1621348870000|2021-05-18 14:41:10|12292.18|12292.18|12291.55|12291.55|12292.18|12292.18|12291.55|12291.55|0
1621348880000|2021-05-18 14:41:20|12291.39|12291.39|12291.85|12291.85|12291.85|12291.85|12291.39|12291.39|0
1621348900000|2021-05-18 14:41:40|12291.76|12291.76|12291.76|12291.76|12291.76|12291.76|12291.76|12291.76|0
1621348910000|2021-05-18 14:41:50|12291.93|12291.93|12292.31|12292.31|12292.31|12292.31|12291.93|12291.93|0
1621348920000|2021-05-18 14:42:00|12292.5|12292.5|12291.92|12291.92|12292.5|12292.5|12291.92|12291.92|0
1621348940000|2021-05-18 14:42:20|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|0
1621348950000|2021-05-18 14:42:30|12291|12291|12290.86|12290.86|12291|12291|12290.86|12290.86|0
1621348960000|2021-05-18 14:42:40|12291.05|12291.05|12290.69|12290.69|12291.05|12291.05|12290.69|12290.69|0
1621348980000|2021-05-18 14:43:00|12290.25|12290.25|12289.98|12289.98|12290.25|12290.25|12289.98|12289.98|0
1621348990000|2021-05-18 14:43:10|12289.52|12289.52|12290.32|12290.32|12290.32|12290.32|12289.52|12289.52|0
1621349000000|2021-05-18 14:43:20|12290.62|12290.62|12290.62|12290.62|12290.62|12290.62|12290.62|12290.62|0
1621349010000|2021-05-18 14:43:30|12289.74|12289.74|12290.02|12290.02|12290.38|12290.38|12289.74|12289.74|0
1621349020000|2021-05-18 14:43:40|12289.9|12289.9|12291.01|12291.01|12291.16|12291.16|12289.9|12289.9|0
1621349040000|2021-05-18 14:44:00|12290.54|12290.54|12289.82|12289.82|12290.63|12290.63|12289.82|12289.82|0
1621349050000|2021-05-18 14:44:10|12289.67|12289.67|12289.48|12289.48|12289.67|12289.67|12289.48|12289.48|0
1621349070000|2021-05-18 14:44:30|12289.63|12289.63|12289.4|12289.4|12289.63|12289.63|12289.4|12289.4|0
1621349080000|2021-05-18 14:44:40|12290.03|12290.03|12290.4|12290.4|12290.4|12290.4|12290.03|12290.03|0
1621349090000|2021-05-18 14:44:50|12290.86|12290.86|12290.78|12290.78|12290.86|12290.86|12290.78|12290.78|0
1621349100000|2021-05-18 14:45:00|12290.39|12290.39|12290.58|12290.58|12290.58|12290.58|12290.39|12290.39|0
1621349110000|2021-05-18 14:45:10|12291.34|12291.34|12291.58|12291.58|12291.58|12291.58|12291.34|12291.34|0
1621349120000|2021-05-18 14:45:20|12291.92|12291.92|12292.37|12292.37|12292.37|12292.37|12291.92|12291.92|0
1621349130000|2021-05-18 14:45:30|12292.06|12292.06|12292.95|12292.95|12292.95|12292.95|12292.06|12292.06|0
1621349170000|2021-05-18 14:46:10|12292.57|12292.57|12293.01|12293.01|12293.01|12293.01|12292.57|12292.57|0
1621349190000|2021-05-18 14:46:30|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|0
1621349210000|2021-05-18 14:46:50|12292.84|12292.84|12293.5|12293.5|12293.5|12293.5|12292.84|12292.84|0
1621349220000|2021-05-18 14:47:00|12293.62|12293.62|12293.98|12293.98|12293.98|12293.98|12293.62|12293.62|0
1621349230000|2021-05-18 14:47:10|12294.05|12294.05|12294.69|12294.69|12294.69|12294.69|12294.05|12294.05|0
1621349250000|2021-05-18 14:47:30|12294.76|12294.76|12294.76|12294.76|12295.2|12295.2|12294.76|12294.76|0
1621349280000|2021-05-18 14:48:00|12295.23|12295.23|12295.4|12295.4|12295.4|12295.4|12295.23|12295.23|0
1621349290000|2021-05-18 14:48:10|12295.07|12295.07|12295.6|12295.6|12295.6|12295.6|12295.07|12295.07|0
1621349300000|2021-05-18 14:48:20|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|0
1621349310000|2021-05-18 14:48:30|12295.6|12295.6|12295.6|12295.6|12295.6|12295.6|12295.6|12295.6|0
1621349320000|2021-05-18 14:48:40|12295.92|12295.92|12296.43|12296.43|12296.43|12296.43|12295.68|12295.68|0
1621349330000|2021-05-18 14:48:50|12296.59|12296.59|12295.84|12295.84|12296.95|12296.95|12295.84|12295.84|0
1621349340000|2021-05-18 14:49:00|12296.48|12296.48|12297.3|12297.3|12297.3|12297.3|12296.48|12296.48|0
1621349350000|2021-05-18 14:49:10|12297.11|12297.11|12297.75|12297.75|12297.75|12297.75|12297.11|12297.11|0
1621349360000|2021-05-18 14:49:20|12297.64|12297.64|12297.79|12297.79|12297.79|12297.79|12297.64|12297.64|0
1621349370000|2021-05-18 14:49:30|12298.23|12298.23|12297.74|12297.74|12298.34|12298.34|12297.74|12297.74|0
1621349380000|2021-05-18 14:49:40|12297.3|12297.3|12298.22|12298.22|12298.22|12298.22|12297.3|12297.3|0
1621349390000|2021-05-18 14:49:50|12298.69|12298.69|12298.09|12298.09|12298.69|12298.69|12298.09|12298.09|0
1621349400000|2021-05-18 14:50:00|12298.47|12298.47|12298.63|12298.63|12299.07|12299.07|12298.47|12298.47|0
1621349420000|2021-05-18 14:50:20|12298.72|12298.72|12297.17|12297.17|12298.72|12298.72|12297.03|12297.03|0
1621349430000|2021-05-18 14:50:30|12297.98|12297.98|12297.21|12297.21|12297.98|12297.98|12297.21|12297.21|0
1621349440000|2021-05-18 14:50:40|12296.74|12296.74|12296.74|12296.74|12297.19|12297.19|12296.74|12296.74|0
1621349450000|2021-05-18 14:50:50|12296.42|12296.42|12296.23|12296.23|12296.42|12296.42|12296.23|12296.23|0
1621349460000|2021-05-18 14:51:00|12296.68|12296.68|12297.46|12297.46|12297.46|12297.46|12296.68|12296.68|0
1621349470000|2021-05-18 14:51:10|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|0
1621349480000|2021-05-18 14:51:20|12297.81|12297.81|12298.49|12298.49|12298.49|12298.49|12297.81|12297.81|0
1621349490000|2021-05-18 14:51:30|12298.12|12298.12|12298.49|12298.49|12298.49|12298.49|12298.04|12298.04|0
1621349510000|2021-05-18 14:51:50|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|0
1621349520000|2021-05-18 14:52:00|12298.43|12298.43|12297.37|12297.37|12298.43|12298.43|12297.37|12297.37|0
1621349540000|2021-05-18 14:52:20|12296.57|12296.57|12296.57|12296.57|12296.57|12296.57|12296.57|12296.57|0
1621349550000|2021-05-18 14:52:30|12296.25|12296.25|12295.93|12295.93|12296.25|12296.25|12295.93|12295.93|0
1621349570000|2021-05-18 14:52:50|12295.86|12295.86|12295.8|12295.8|12295.86|12295.86|12295.8|12295.8|0
1621349580000|2021-05-18 14:53:00|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|0
1621349590000|2021-05-18 14:53:10|12294.68|12294.68|12294.19|12294.19|12294.68|12294.68|12294.19|12294.19|0
1621349600000|2021-05-18 14:53:20|12293.73|12293.73|12293.49|12293.49|12293.73|12293.73|12293.49|12293.49|0
1621349610000|2021-05-18 14:53:30|12293.67|12293.67|12293.67|12293.67|12293.67|12293.67|12293.67|12293.67|0
1621349620000|2021-05-18 14:53:40|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|12293.61|0
1621349630000|2021-05-18 14:53:50|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|0
1621349640000|2021-05-18 14:54:00|12292.83|12292.83|12293.15|12293.15|12293.15|12293.15|12292.83|12292.83|0
1621349650000|2021-05-18 14:54:10|12292.79|12292.79|12291.98|12291.98|12292.79|12292.79|12291.98|12291.98|0
1621349660000|2021-05-18 14:54:20|12292.23|12292.23|12292.45|12292.45|12292.45|12292.45|12292.23|12292.23|0
1621349670000|2021-05-18 14:54:30|12292.01|12292.01|12290.77|12290.77|12292.01|12292.01|12290.77|12290.77|0
1621349680000|2021-05-18 14:54:40|12290.58|12290.58|12290.58|12290.58|12290.58|12290.58|12290.58|12290.58|0
1621349690000|2021-05-18 14:54:50|12290.77|12290.77|12289.54|12289.54|12290.77|12290.77|12289.54|12289.54|0
1621349700000|2021-05-18 14:55:00|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|0
1621349710000|2021-05-18 14:55:10|12289.64|12289.64|12289.47|12289.47|12289.64|12289.64|12289.47|12289.47|0
1621349720000|2021-05-18 14:55:20|12289.33|12289.33|12289.13|12289.13|12289.33|12289.33|12289.13|12289.13|0
1621349730000|2021-05-18 14:55:30|12289.45|12289.45|12289.78|12289.78|12289.78|12289.78|12289.45|12289.45|0
1621349740000|2021-05-18 14:55:40|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|0
1621349750000|2021-05-18 14:55:50|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|0
1621349760000|2021-05-18 14:56:00|12289.7|12289.7|12290.14|12290.14|12290.14|12290.14|12289.7|12289.7|0
1621349770000|2021-05-18 14:56:10|12289.83|12289.83|12290.05|12290.05|12290.05|12290.05|12289.61|12289.61|0
1621349780000|2021-05-18 14:56:20|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|0
1621349790000|2021-05-18 14:56:30|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|0
1621349800000|2021-05-18 14:56:40|12289.72|12289.72|12289.42|12289.42|12289.72|12289.72|12289.42|12289.42|0
1621349810000|2021-05-18 14:56:50|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|0
1621349820000|2021-05-18 14:57:00|12288.82|12288.82|12288.82|12288.82|12289.44|12289.44|12288.82|12288.82|0
1621349830000|2021-05-18 14:57:10|12288.51|12288.51|12288.18|12288.18|12288.51|12288.51|12288.04|12288.04|0
1621349840000|2021-05-18 14:57:20|12287.88|12287.88|12288.05|12288.05|12288.05|12288.05|12287.88|12287.88|0
1621349850000|2021-05-18 14:57:30|12287.62|12287.62|12287.8|12287.8|12287.8|12287.8|12287.62|12287.62|0
1621349860000|2021-05-18 14:57:40|12287.71|12287.71|12287.71|12287.71|12287.71|12287.71|12287.71|12287.71|0
1621349880000|2021-05-18 14:58:00|12287.54|12287.54|12287.29|12287.29|12287.54|12287.54|12287.29|12287.29|0
1621349890000|2021-05-18 14:58:10|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|0
1621349910000|2021-05-18 14:58:30|12287.56|12287.56|12287.81|12287.81|12287.81|12287.81|12287.56|12287.56|0
1621349950000|2021-05-18 14:59:10|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|0
1621349960000|2021-05-18 14:59:20|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|0
1621349970000|2021-05-18 14:59:30|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|0
1621349980000|2021-05-18 14:59:40|12287.92|12287.92|12288.1|12288.1|12288.1|12288.1|12287.92|12287.92|0
1621349990000|2021-05-18 14:59:50|12289.38|12289.38|12288.94|12288.94|12289.38|12289.38|12288.94|12288.94|0
1621350000000|2021-05-18 15:00:00|12288.75|12288.75|12288.75|12288.75|12289.09|12289.09|12288.65|12288.65|0
1621350010000|2021-05-18 15:00:10|12288.44|12288.44|12288.2|12288.2|12288.44|12288.44|12287.87|12287.87|0
1621350020000|2021-05-18 15:00:20|12287.88|12287.88|12286.85|12286.85|12287.88|12287.88|12286.84|12286.84|0
1621350030000|2021-05-18 15:00:30|12285.97|12285.97|12284.49|12284.49|12285.97|12285.97|12284.49|12284.49|0
1621350040000|2021-05-18 15:00:40|12284.37|12284.37|12283.79|12283.79|12284.37|12284.37|12283.79|12283.79|0
1621350050000|2021-05-18 15:00:50|12282.98|12282.98|12282.87|12282.87|12282.98|12282.98|12282.87|12282.87|0
1621350060000|2021-05-18 15:01:00|12283.06|12283.06|12283.38|12283.38|12283.38|12283.38|12283.06|12283.06|0
1621350070000|2021-05-18 15:01:10|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|12283.41|12283.41|0
1621350080000|2021-05-18 15:01:20|12283.48|12283.48|12283.92|12283.92|12283.92|12283.92|12283.48|12283.48|0
1621350090000|2021-05-18 15:01:30|12283.59|12283.59|12283.42|12283.42|12283.59|12283.59|12283.42|12283.42|0
1621350100000|2021-05-18 15:01:40|12283.75|12283.75|12283.63|12283.63|12283.75|12283.75|12283.63|12283.63|0
1621350120000|2021-05-18 15:02:00|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|0
1621350130000|2021-05-18 15:02:10|12283.33|12283.33|12283.12|12283.12|12283.33|12283.33|12283.12|12283.12|0
1621350140000|2021-05-18 15:02:20|12283.58|12283.58|12284.03|12284.03|12284.03|12284.03|12283.58|12283.58|0
1621350150000|2021-05-18 15:02:30|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|0
1621350170000|2021-05-18 15:02:50|12283.06|12283.06|12283.83|12283.83|12283.83|12283.83|12283.06|12283.06|0
1621350180000|2021-05-18 15:03:00|12283.22|12283.22|12281.94|12281.94|12283.66|12283.66|12281.88|12281.88|0
1621350190000|2021-05-18 15:03:10|12282.13|12282.13|12281.69|12281.69|12282.13|12282.13|12281.69|12281.69|0
1621350200000|2021-05-18 15:03:20|12281.76|12281.76|12281.82|12281.82|12281.82|12281.82|12281.76|12281.76|0
1621350210000|2021-05-18 15:03:30|12282.14|12282.14|12283.02|12283.02|12283.02|12283.02|12282.14|12282.14|0
1621350220000|2021-05-18 15:03:40|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|0
1621350240000|2021-05-18 15:04:00|12282.72|12282.72|12282.28|12282.28|12282.72|12282.72|12282.28|12282.28|0
1621350250000|2021-05-18 15:04:10|12282.43|12282.43|12282.32|12282.32|12282.43|12282.43|12282.32|12282.32|0
1621350260000|2021-05-18 15:04:20|12282.51|12282.51|12282.19|12282.19|12282.51|12282.51|12282.19|12282.19|0
1621350270000|2021-05-18 15:04:30|12282.3|12282.3|12282.16|12282.16|12282.3|12282.3|12282.16|12282.16|0
1621350280000|2021-05-18 15:04:40|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|0
1621350290000|2021-05-18 15:04:50|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|0
1621350300000|2021-05-18 15:05:00|12282.34|12282.34|12281.21|12281.21|12282.34|12282.34|12281.21|12281.21|0
1621350310000|2021-05-18 15:05:10|12280.91|12280.91|12279.53|12279.53|12280.99|12280.99|12279.53|12279.53|0
1621350320000|2021-05-18 15:05:20|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|0
1621350340000|2021-05-18 15:05:40|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|0
1621350350000|2021-05-18 15:05:50|12279.36|12279.36|12279.41|12279.41|12279.71|12279.71|12278.4|12278.4|0
1621350360000|2021-05-18 15:06:00|12279.71|12279.71|12279.37|12279.37|12279.71|12279.71|12279.28|12279.28|0
1621350370000|2021-05-18 15:06:10|12279.67|12279.67|12279.83|12279.83|12279.84|12279.84|12279.67|12279.67|0
1621350380000|2021-05-18 15:06:20|12279.52|12279.52|12280.5|12280.5|12280.5|12280.5|12279.52|12279.52|0
1621350390000|2021-05-18 15:06:30|12280.32|12280.32|12280.76|12280.76|12280.76|12280.76|12280.32|12280.32|0
1621350400000|2021-05-18 15:06:40|12280.61|12280.61|12279.29|12279.29|12280.61|12280.61|12279.29|12279.29|0
1621350410000|2021-05-18 15:06:50|12279.05|12279.05|12279.24|12279.24|12279.6|12279.6|12278.8|12278.8|0
1621350420000|2021-05-18 15:07:00|12279.68|12279.68|12279.47|12279.47|12279.68|12279.68|12279.44|12279.44|0
1621350430000|2021-05-18 15:07:10|12279.92|12279.92|12279.61|12279.61|12279.92|12279.92|12279.47|12279.47|0
1621350440000|2021-05-18 15:07:20|12279.47|12279.47|12279.66|12279.66|12279.66|12279.66|12279.47|12279.47|0
1621350450000|2021-05-18 15:07:30|12279.97|12279.97|12279.34|12279.34|12279.97|12279.97|12279.34|12279.34|0
1621350460000|2021-05-18 15:07:40|12280.21|12280.21|12280.31|12280.31|12280.31|12280.31|12280.21|12280.21|0
1621350470000|2021-05-18 15:07:50|12279.98|12279.98|12279.98|12279.98|12279.98|12279.98|12279.98|12279.98|0
1621350480000|2021-05-18 15:08:00|12279.66|12279.66|12279.05|12279.05|12279.66|12279.66|12278.73|12278.73|0
1621350500000|2021-05-18 15:08:20|12278.61|12278.61|12278.61|12278.61|12278.61|12278.61|12278.61|12278.61|0
1621350510000|2021-05-18 15:08:30|12279.05|12279.05|12279.21|12279.21|12279.21|12279.21|12278.88|12278.88|0
1621350520000|2021-05-18 15:08:40|12279.4|12279.4|12279.14|12279.14|12279.4|12279.4|12279.14|12279.14|0
1621350530000|2021-05-18 15:08:50|12278.77|12278.77|12278.29|12278.29|12278.99|12278.99|12278.29|12278.29|0
1621350540000|2021-05-18 15:09:00|12278.73|12278.73|12275.85|12275.85|12278.73|12278.73|12275.85|12275.85|0
1621350550000|2021-05-18 15:09:10|12276.04|12276.04|12276.51|12276.51|12276.51|12276.51|12276.04|12276.04|0
1621350570000|2021-05-18 15:09:30|12277.31|12277.31|12277.31|12277.31|12277.31|12277.31|12277.31|12277.31|0
1621350580000|2021-05-18 15:09:40|12277.48|12277.48|12276.59|12276.59|12277.48|12277.48|12276.59|12276.59|0
1621350600000|2021-05-18 15:10:00|12277.03|12277.03|12277.13|12277.13|12277.27|12277.27|12276.96|12276.96|0
1621350610000|2021-05-18 15:10:10|12276.8|12276.8|12276.81|12276.81|12276.81|12276.81|12276.53|12276.53|0
1621350620000|2021-05-18 15:10:20|12277|12277|12276.22|12276.22|12277|12277|12276.22|12276.22|0
1621350630000|2021-05-18 15:10:30|12276.37|12276.37|12275.54|12275.54|12276.37|12276.37|12275.54|12275.54|0
1621350650000|2021-05-18 15:10:50|12275.86|12275.86|12275.5|12275.5|12275.86|12275.86|12275.5|12275.5|0
1621350660000|2021-05-18 15:11:00|12276.37|12276.37|12275.79|12275.79|12276.37|12276.37|12275.79|12275.79|0
1621350670000|2021-05-18 15:11:10|12275.91|12275.91|12277.16|12277.16|12277.16|12277.16|12275.91|12275.91|0
1621350680000|2021-05-18 15:11:20|12276.99|12276.99|12278.95|12278.95|12279.02|12279.02|12276.99|12276.99|0
1621350690000|2021-05-18 15:11:30|12278.63|12278.63|12279.68|12279.68|12279.68|12279.68|12278.63|12278.63|0
1621350700000|2021-05-18 15:11:40|12280.12|12280.12|12280.56|12280.56|12280.56|12280.56|12280.12|12280.12|0
1621350710000|2021-05-18 15:11:50|12280.22|12280.22|12280.66|12280.66|12280.66|12280.66|12280.22|12280.22|0
1621350720000|2021-05-18 15:12:00|12281.1|12281.1|12281.25|12281.25|12281.25|12281.25|12281.1|12281.1|0
1621350730000|2021-05-18 15:12:10|12281.08|12281.08|12280.65|12280.65|12281.08|12281.08|12280.65|12280.65|0
1621350740000|2021-05-18 15:12:20|12280.28|12280.28|12280.14|12280.14|12280.28|12280.28|12280.14|12280.14|0
1621350750000|2021-05-18 15:12:30|12280.04|12280.04|12280.04|12280.04|12280.04|12280.04|12280.04|12280.04|0
1621350760000|2021-05-18 15:12:40|12279.96|12279.96|12279.87|12279.87|12279.96|12279.96|12279.87|12279.87|0
1621350770000|2021-05-18 15:12:50|12280.03|12280.03|12280.03|12280.03|12280.03|12280.03|12280.03|12280.03|0
1621350780000|2021-05-18 15:13:00|12279.88|12279.88|12279.07|12279.07|12279.88|12279.88|12279.07|12279.07|0
1621350790000|2021-05-18 15:13:10|12279.43|12279.43|12279.14|12279.14|12279.43|12279.43|12279.14|12279.14|0
1621350800000|2021-05-18 15:13:20|12279.02|12279.02|12279.02|12279.02|12279.02|12279.02|12279.02|12279.02|0
1621350820000|2021-05-18 15:13:40|12278.83|12278.83|12278.83|12278.83|12278.83|12278.83|12278.83|12278.83|0
1621350830000|2021-05-18 15:13:50|12278.51|12278.51|12277.47|12277.47|12278.51|12278.51|12277.47|12277.47|0
1621350840000|2021-05-18 15:14:00|12277.1|12277.1|12276.63|12276.63|12277.1|12277.1|12276.63|12276.63|0
1621350850000|2021-05-18 15:14:10|12277.07|12277.07|12277.53|12277.53|12277.53|12277.53|12277.07|12277.07|0
1621350860000|2021-05-18 15:14:20|12277.47|12277.47|12277.07|12277.07|12277.47|12277.47|12277.07|12277.07|0
1621350870000|2021-05-18 15:14:30|12277.51|12277.51|12278.27|12278.27|12278.27|12278.27|12277.51|12277.51|0
1621350880000|2021-05-18 15:14:40|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|0
1621350890000|2021-05-18 15:14:50|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|0
1621350900000|2021-05-18 15:15:00|12277.48|12277.48|12278.91|12278.91|12278.91|12278.91|12277.48|12277.48|0
1621350910000|2021-05-18 15:15:10|12279.03|12279.03|12279.28|12279.28|12279.74|12279.74|12279.03|12279.03|0
1621350920000|2021-05-18 15:15:20|12279.44|12279.44|12278.69|12278.69|12279.44|12279.44|12278.69|12278.69|0
1621350930000|2021-05-18 15:15:30|12278.4|12278.4|12277.87|12277.87|12278.4|12278.4|12277.87|12277.87|0
1621350940000|2021-05-18 15:15:40|12278.09|12278.09|12277.93|12277.93|12278.27|12278.27|12277.93|12277.93|0
1621350950000|2021-05-18 15:15:50|12277.81|12277.81|12278.02|12278.02|12278.02|12278.02|12277.81|12277.81|0
1621350970000|2021-05-18 15:16:10|12277.55|12277.55|12277.89|12277.89|12277.89|12277.89|12277.25|12277.25|0
1621350980000|2021-05-18 15:16:20|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|0
1621350990000|2021-05-18 15:16:30|12277.69|12277.69|12277.37|12277.37|12277.69|12277.69|12277.37|12277.37|0
1621351000000|2021-05-18 15:16:40|12277.82|12277.82|12278.6|12278.6|12278.6|12278.6|12277.82|12277.82|0
1621351010000|2021-05-18 15:16:50|12278.75|12278.75|12279.22|12279.22|12279.22|12279.22|12278.75|12278.75|0
1621351030000|2021-05-18 15:17:10|12278.97|12278.97|12279.36|12279.36|12279.36|12279.36|12278.97|12278.97|0
1621351040000|2021-05-18 15:17:20|12279.8|12279.8|12280.28|12280.28|12280.28|12280.28|12279.57|12279.57|0
1621351050000|2021-05-18 15:17:30|12279.84|12279.84|12279.99|12279.99|12279.99|12279.99|12279.84|12279.84|0
1621351060000|2021-05-18 15:17:40|12280.22|12280.22|12280.02|12280.02|12280.22|12280.22|12280.02|12280.02|0
1621351070000|2021-05-18 15:17:50|12279.67|12279.67|12280.01|12280.01|12280.24|12280.24|12279.23|12279.23|0
1621351080000|2021-05-18 15:18:00|12280.45|12280.45|12280.19|12280.19|12280.6|12280.6|12279.96|12279.96|0
1621351090000|2021-05-18 15:18:10|12280.09|12280.09|12279.99|12279.99|12280.09|12280.09|12279.99|12279.99|0
1621351100000|2021-05-18 15:18:20|12279.85|12279.85|12280.29|12280.29|12280.29|12280.29|12279.85|12279.85|0
1621351110000|2021-05-18 15:18:30|12280.49|12280.49|12280.39|12280.39|12280.49|12280.49|12280.39|12280.39|0
1621351130000|2021-05-18 15:18:50|12280.75|12280.75|12282.02|12282.02|12282.02|12282.02|12280.75|12280.75|0
1621351140000|2021-05-18 15:19:00|12282.46|12282.46|12282.32|12282.32|12282.84|12282.84|12282.32|12282.32|0
1621351150000|2021-05-18 15:19:10|12282.4|12282.4|12281.77|12281.77|12282.4|12282.4|12281.6|12281.6|0
1621351160000|2021-05-18 15:19:20|12282.09|12282.09|12282.09|12282.09|12282.09|12282.09|12282.09|12282.09|0
1621351170000|2021-05-18 15:19:30|12282.54|12282.54|12283.13|12283.13|12283.13|12283.13|12282.14|12282.14|0
1621351180000|2021-05-18 15:19:40|12282.76|12282.76|12280.73|12280.73|12282.76|12282.76|12280.73|12280.73|0
1621351190000|2021-05-18 15:19:50|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|0
1621351200000|2021-05-18 15:20:00|12280.94|12280.94|12282.08|12282.08|12282.27|12282.27|12280.94|12280.94|0
1621351210000|2021-05-18 15:20:10|12282.88|12282.88|12282.93|12282.93|12283.27|12283.27|12282.88|12282.88|0
1621351220000|2021-05-18 15:20:20|12282.63|12282.63|12282.95|12282.95|12283.37|12283.37|12282.63|12282.63|0
1621351230000|2021-05-18 15:20:30|12282.88|12282.88|12282.88|12282.88|12282.88|12282.88|12282.88|12282.88|0
1621351240000|2021-05-18 15:20:40|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|0
1621351250000|2021-05-18 15:20:50|12282.68|12282.68|12282.33|12282.33|12282.84|12282.84|12282.33|12282.33|0
1621351260000|2021-05-18 15:21:00|12282.56|12282.56|12282.09|12282.09|12282.56|12282.56|12282.09|12282.09|0
1621351270000|2021-05-18 15:21:10|12281.29|12281.29|12281.64|12281.64|12282.62|12282.62|12281.29|12281.29|0
1621351280000|2021-05-18 15:21:20|12281.83|12281.83|12282.41|12282.41|12282.41|12282.41|12281.61|12281.61|0
1621351290000|2021-05-18 15:21:30|12282.85|12282.85|12282.63|12282.63|12282.85|12282.85|12282.63|12282.63|0
1621351300000|2021-05-18 15:21:40|12282.33|12282.33|12282.85|12282.85|12283.14|12283.14|12282.26|12282.26|0
1621351310000|2021-05-18 15:21:50|12283.72|12283.72|12283.43|12283.43|12283.87|12283.87|12282.85|12282.85|0
1621351320000|2021-05-18 15:22:00|12283.07|12283.07|12282.73|12282.73|12283.07|12283.07|12282.73|12282.73|0
1621351330000|2021-05-18 15:22:10|12282.85|12282.85|12282.85|12282.85|12282.85|12282.85|12282.85|12282.85|0
1621351340000|2021-05-18 15:22:20|12282.66|12282.66|12282.22|12282.22|12282.66|12282.66|12282.22|12282.22|0
1621351350000|2021-05-18 15:22:30|12282.56|12282.56|12282.12|12282.12|12282.56|12282.56|12282.12|12282.12|0
1621351360000|2021-05-18 15:22:40|12281.95|12281.95|12281.51|12281.51|12281.95|12281.95|12281.35|12281.35|0
1621351370000|2021-05-18 15:22:50|12281.68|12281.68|12282.04|12282.04|12282.04|12282.04|12281.68|12281.68|0
1621351380000|2021-05-18 15:23:00|12282.85|12282.85|12282.54|12282.54|12283.42|12283.42|12282.06|12282.06|0
1621351390000|2021-05-18 15:23:10|12282.1|12282.1|12282.52|12282.52|12282.52|12282.52|12282.1|12282.1|0
1621351400000|2021-05-18 15:23:20|12282.96|12282.96|12283.09|12283.09|12283.09|12283.09|12282.96|12282.96|0
1621351410000|2021-05-18 15:23:30|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.4|12283.4|0
1621351420000|2021-05-18 15:23:40|12283.34|12283.34|12281.14|12281.14|12283.34|12283.34|12280.8|12280.8|0
1621351430000|2021-05-18 15:23:50|12280.7|12280.7|12281.24|12281.24|12281.24|12281.24|12280.7|12280.7|0
1621351440000|2021-05-18 15:24:00|12281.11|12281.11|12281.18|12281.18|12281.31|12281.31|12280.87|12280.87|0
1621351450000|2021-05-18 15:24:10|12282.06|12282.06|12282.28|12282.28|12282.28|12282.28|12281.86|12281.86|0
1621351460000|2021-05-18 15:24:20|12282.12|12282.12|12281.17|12281.17|12282.12|12282.12|12281.17|12281.17|0
1621351470000|2021-05-18 15:24:30|12280.98|12280.98|12281.32|12281.32|12281.32|12281.32|12280.52|12280.52|0
1621351480000|2021-05-18 15:24:40|12281.42|12281.42|12281.6|12281.6|12281.6|12281.6|12281.42|12281.42|0
1621351490000|2021-05-18 15:24:50|12281.42|12281.42|12281.24|12281.24|12281.48|12281.48|12280.97|12280.97|0
1621351500000|2021-05-18 15:25:00|12281.34|12281.34|12280.44|12280.44|12281.34|12281.34|12280.44|12280.44|0
1621351510000|2021-05-18 15:25:10|12280.55|12280.55|12280.43|12280.43|12281.85|12281.85|12280.43|12280.43|0
1621351520000|2021-05-18 15:25:20|12280.12|12280.12|12280.71|12280.71|12280.86|12280.86|12280.12|12280.12|0
1621351530000|2021-05-18 15:25:30|12281.59|12281.59|12281.56|12281.56|12281.59|12281.59|12281.15|12281.15|0
1621351540000|2021-05-18 15:25:40|12281.88|12281.88|12281.88|12281.88|12281.88|12281.88|12281.88|12281.88|0
1621351550000|2021-05-18 15:25:50|12282.02|12282.02|12282.05|12282.05|12282.05|12282.05|12281.92|12281.92|0
1621351560000|2021-05-18 15:26:00|12281.25|12281.25|12281.79|12281.79|12281.79|12281.79|12280.98|12280.98|0
1621351570000|2021-05-18 15:26:10|12282.13|12282.13|12282.67|12282.67|12282.67|12282.67|12282.06|12282.06|0
1621351580000|2021-05-18 15:26:20|12282.31|12282.31|12282.31|12282.31|12282.31|12282.31|12282.11|12282.11|0
1621351590000|2021-05-18 15:26:30|12281.87|12281.87|12281.65|12281.65|12281.87|12281.87|12281.33|12281.33|0
1621351600000|2021-05-18 15:26:40|12281.43|12281.43|12281.26|12281.26|12281.43|12281.43|12281.26|12281.26|0
1621351610000|2021-05-18 15:26:50|12281.43|12281.43|12281.22|12281.22|12281.51|12281.51|12281.22|12281.22|0
1621351620000|2021-05-18 15:27:00|12281.29|12281.29|12281.29|12281.29|12281.29|12281.29|12281.29|12281.29|0
1621351630000|2021-05-18 15:27:10|12281.38|12281.38|12281.09|12281.09|12281.84|12281.84|12280.97|12280.97|0
1621351640000|2021-05-18 15:27:20|12280.62|12280.62|12281.06|12281.06|12281.06|12281.06|12280.62|12280.62|0
1621351650000|2021-05-18 15:27:30|12280.95|12280.95|12280.95|12280.95|12280.95|12280.95|12280.95|12280.95|0
1621351660000|2021-05-18 15:27:40|12281.75|12281.75|12282.56|12282.56|12283|12283|12281.75|12281.75|0
1621351670000|2021-05-18 15:27:50|12282.75|12282.75|12282.97|12282.97|12283.05|12283.05|12282.37|12282.37|0
1621351680000|2021-05-18 15:28:00|12283.44|12283.44|12283.85|12283.85|12284.25|12284.25|12283.2|12283.2|0
1621351690000|2021-05-18 15:28:10|12283.92|12283.92|12284.5|12284.5|12284.92|12284.92|12283.92|12283.92|0
1621351700000|2021-05-18 15:28:20|12284.72|12284.72|12284.84|12284.84|12285.15|12285.15|12284.72|12284.72|0
1621351710000|2021-05-18 15:28:30|12285.28|12285.28|12285.63|12285.63|12285.82|12285.82|12285.28|12285.28|0
1621351720000|2021-05-18 15:28:40|12285.19|12285.19|12284.97|12284.97|12285.19|12285.19|12284.87|12284.87|0
1621351730000|2021-05-18 15:28:50|12285.29|12285.29|12285.76|12285.76|12285.76|12285.76|12285.29|12285.29|0
1621351740000|2021-05-18 15:29:00|12285.91|12285.91|12284.79|12284.79|12286.35|12286.35|12284.79|12284.79|0
1621351750000|2021-05-18 15:29:10|12285.24|12285.24|12285.66|12285.66|12286.27|12286.27|12285.24|12285.24|0
1621351760000|2021-05-18 15:29:20|12285.43|12285.43|12287.15|12287.15|12287.15|12287.15|12285.43|12285.43|0
1621351770000|2021-05-18 15:29:30|12286.98|12286.98|12286.89|12286.89|12287.86|12287.86|12286.66|12286.66|0
1621351780000|2021-05-18 15:29:40|12286.98|12286.98|12284.15|12284.15|12287.06|12287.06|12284.15|12284.15|0
1621351790000|2021-05-18 15:29:50|12285.03|12285.03|12284.23|12284.23|12286.12|12286.12|12282.69|12282.69|0
1621408500000|2021-05-19 07:15:00|12233.83|12233.83|12234.68|12234.68|12234.87|12234.87|12233.83|12233.83|0
1621408510000|2021-05-19 07:15:10|12235.12|12235.12|12231.61|12231.61|12235.12|12235.12|12231.61|12231.61|0
1621408520000|2021-05-19 07:15:20|12231.75|12231.75|12233.14|12233.14|12234.06|12234.06|12231.65|12231.65|0
1621408530000|2021-05-19 07:15:30|12233.61|12233.61|12231.44|12231.44|12233.61|12233.61|12231.44|12231.44|0
1621408540000|2021-05-19 07:15:40|12231.76|12231.76|12231.76|12231.76|12231.76|12231.76|12231.76|12231.76|0
1621408550000|2021-05-19 07:15:50|12231.4|12231.4|12229.26|12229.26|12231.4|12231.4|12229.26|12229.26|0
1621408560000|2021-05-19 07:16:00|12228.81|12228.81|12225.8|12225.8|12228.81|12228.81|12225.8|12225.8|0
1621408570000|2021-05-19 07:16:10|12224.99|12224.99|12224.18|12224.18|12224.99|12224.99|12223.38|12223.38|0
1621408580000|2021-05-19 07:16:20|12223.22|12223.22|12225.39|12225.39|12225.39|12225.39|12223.22|12223.22|0
1621408590000|2021-05-19 07:16:30|12225.56|12225.56|12227.02|12227.02|12227.02|12227.02|12225.56|12225.56|0
1621408600000|2021-05-19 07:16:40|12226.9|12226.9|12226.74|12226.74|12227.07|12227.07|12226.74|12226.74|0
1621408610000|2021-05-19 07:16:50|12227.17|12227.17|12230.78|12230.78|12230.78|12230.78|12227.17|12227.17|0
1621408620000|2021-05-19 07:17:00|12232.12|12232.12|12233.01|12233.01|12233.01|12233.01|12232.12|12232.12|0
1621408630000|2021-05-19 07:17:10|12233.81|12233.81|12234.53|12234.53|12234.53|12234.53|12233.36|12233.36|0
1621408640000|2021-05-19 07:17:20|12234.98|12234.98|12241.62|12241.62|12241.62|12241.62|12234.98|12234.98|0
1621408660000|2021-05-19 07:17:40|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|12241.79|0
1621408670000|2021-05-19 07:17:50|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|12242.59|0
1621408680000|2021-05-19 07:18:00|12242.27|12242.27|12243.59|12243.59|12243.59|12243.59|12241.94|12241.94|0
1621408690000|2021-05-19 07:18:10|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.26|12243.26|0
1621408700000|2021-05-19 07:18:20|12243.59|12243.59|12243.68|12243.68|12243.68|12243.68|12242.62|12242.62|0
1621408710000|2021-05-19 07:18:30|12243.51|12243.51|12243.34|12243.34|12243.51|12243.51|12243.34|12243.34|0
1621408720000|2021-05-19 07:18:40|12242.91|12242.91|12244.78|12244.78|12244.78|12244.78|12242.91|12242.91|0
1621408730000|2021-05-19 07:18:50|12245.09|12245.09|12247.12|12247.12|12247.12|12247.12|12245.09|12245.09|0
1621408740000|2021-05-19 07:19:00|12248.44|12248.44|12248.44|12248.44|12248.44|12248.44|12248.44|12248.44|0
1621408750000|2021-05-19 07:19:10|12249.51|12249.51|12250.24|12250.24|12250.24|12250.24|12249.51|12249.51|0
1621408760000|2021-05-19 07:19:20|12250.92|12250.92|12251.89|12251.89|12251.89|12251.89|12250.92|12250.92|0
1621408780000|2021-05-19 07:19:40|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.09|12252.09|0
1621408790000|2021-05-19 07:19:50|12252.59|12252.59|12253.37|12253.37|12253.37|12253.37|12252.59|12252.59|0
1621408800000|2021-05-19 07:20:00|12253.2|12253.2|12253|12253|12253.2|12253.2|12251.6|12251.6|0
1621408810000|2021-05-19 07:20:10|12254.54|12254.54|12253.42|12253.42|12254.54|12254.54|12253.14|12253.14|0
1621408830000|2021-05-19 07:20:30|12253.78|12253.78|12256.67|12256.67|12256.67|12256.67|12253.78|12253.78|0
1621408840000|2021-05-19 07:20:40|12257.53|12257.53|12257.7|12257.7|12257.7|12257.7|12257.53|12257.53|0
1621408850000|2021-05-19 07:20:50|12257.79|12257.79|12257.45|12257.45|12257.79|12257.79|12257.29|12257.29|0
1621408860000|2021-05-19 07:21:00|12257.76|12257.76|12258|12258|12258|12258|12257.59|12257.59|0
1621408870000|2021-05-19 07:21:10|12258.64|12258.64|12258.97|12258.97|12258.97|12258.97|12258.64|12258.64|0
1621408880000|2021-05-19 07:21:20|12258.33|12258.33|12258.27|12258.27|12258.46|12258.46|12257.29|12257.29|0
1621408890000|2021-05-19 07:21:30|12257.6|12257.6|12257.6|12257.6|12257.6|12257.6|12257.43|12257.43|0
1621408900000|2021-05-19 07:21:40|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|0
1621408910000|2021-05-19 07:21:50|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|0
1621408920000|2021-05-19 07:22:00|12256.45|12256.45|12256.21|12256.21|12256.85|12256.85|12256.21|12256.21|0
1621408930000|2021-05-19 07:22:10|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|0
1621408940000|2021-05-19 07:22:20|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|0
1621408950000|2021-05-19 07:22:30|12253.34|12253.34|12253.19|12253.19|12253.34|12253.34|12253.19|12253.19|0
1621408960000|2021-05-19 07:22:40|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|0
1621408980000|2021-05-19 07:23:00|12251.76|12251.76|12251.21|12251.21|12252.34|12252.34|12251.21|12251.21|0
1621408990000|2021-05-19 07:23:10|12250.33|12250.33|12249.89|12249.89|12250.33|12250.33|12249.89|12249.89|0
1621409010000|2021-05-19 07:23:30|12250.33|12250.33|12252.41|12252.41|12252.41|12252.41|12250.33|12250.33|0
1621409020000|2021-05-19 07:23:40|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|0
1621409030000|2021-05-19 07:23:50|12252.2|12252.2|12252.2|12252.2|12252.2|12252.2|12252.03|12252.03|0
1621409040000|2021-05-19 07:24:00|12252.39|12252.39|12251.69|12251.69|12252.39|12252.39|12251.53|12251.53|0
1621409050000|2021-05-19 07:24:10|12251.53|12251.53|12249.55|12249.55|12251.53|12251.53|12249.55|12249.55|0
1621409060000|2021-05-19 07:24:20|12249.39|12249.39|12249.62|12249.62|12249.62|12249.62|12248.86|12248.86|0
1621409090000|2021-05-19 07:24:50|12249.93|12249.93|12249.62|12249.62|12249.93|12249.93|12249.62|12249.62|0
1621409100000|2021-05-19 07:25:00|12248.74|12248.74|12247.93|12247.93|12249.54|12249.54|12247.93|12247.93|0
1621409110000|2021-05-19 07:25:10|12248.31|12248.31|12247.63|12247.63|12248.31|12248.31|12247.63|12247.63|0
1621409120000|2021-05-19 07:25:20|12247.31|12247.31|12247.31|12247.31|12247.31|12247.31|12247.31|12247.31|0
1621409130000|2021-05-19 07:25:30|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|0
1621409150000|2021-05-19 07:25:50|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|0
1621409160000|2021-05-19 07:26:00|12246.25|12246.25|12244.96|12244.96|12246.8|12246.8|12244.96|12244.96|0
1621409170000|2021-05-19 07:26:10|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|0
1621409180000|2021-05-19 07:26:20|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|0
1621409190000|2021-05-19 07:26:30|12243.91|12243.91|12243.46|12243.46|12243.91|12243.91|12243.15|12243.15|0
1621409200000|2021-05-19 07:26:40|12243.31|12243.31|12243.19|12243.19|12243.31|12243.31|12243.19|12243.19|0
1621409210000|2021-05-19 07:26:50|12243.65|12243.65|12241.79|12241.79|12243.65|12243.65|12241.79|12241.79|0
1621409220000|2021-05-19 07:27:00|12240.2|12240.2|12236.9|12236.9|12240.2|12240.2|12236.83|12236.83|0
1621409230000|2021-05-19 07:27:10|12237.2|12237.2|12237.34|12237.34|12237.34|12237.34|12237.2|12237.2|0
1621409240000|2021-05-19 07:27:20|12237.49|12237.49|12236.74|12236.74|12237.49|12237.49|12236.24|12236.24|0
1621409250000|2021-05-19 07:27:30|12236.94|12236.94|12236.22|12236.22|12236.94|12236.94|12236.05|12236.05|0
1621409260000|2021-05-19 07:27:40|12236.36|12236.36|12238.88|12238.88|12239.05|12239.05|12236.36|12236.36|0
1621409270000|2021-05-19 07:27:50|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|0
1621409300000|2021-05-19 07:28:20|12238.87|12238.87|12239.59|12239.59|12239.59|12239.59|12238.87|12238.87|0
1621409310000|2021-05-19 07:28:30|12239.27|12239.27|12239.57|12239.57|12239.57|12239.57|12239.27|12239.27|0
1621409340000|2021-05-19 07:29:00|12239|12239|12238.57|12238.57|12239|12239|12238.33|12238.33|0
1621409350000|2021-05-19 07:29:10|12239.01|12239.01|12239.01|12239.01|12239.01|12239.01|12239.01|12239.01|0
1621409390000|2021-05-19 07:29:50|12239.95|12239.95|12240.82|12240.82|12241.11|12241.11|12239.95|12239.95|0
1621409400000|2021-05-19 07:30:00|12240.18|12240.18|12235.9|12235.9|12240.18|12240.18|12235.9|12235.9|0
1621409410000|2021-05-19 07:30:10|12234.75|12234.75|12228.44|12228.44|12234.75|12234.75|12228.44|12228.44|0
1621409420000|2021-05-19 07:30:20|12227.07|12227.07|12226.91|12226.91|12227.07|12227.07|12226.91|12226.91|0
1621409430000|2021-05-19 07:30:30|12226.75|12226.75|12226.9|12226.9|12226.9|12226.9|12226.75|12226.75|0
1621409440000|2021-05-19 07:30:40|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|0
1621409450000|2021-05-19 07:30:50|12228.6|12228.6|12228.28|12228.28|12228.6|12228.6|12228.28|12228.28|0
1621409460000|2021-05-19 07:31:00|12228.09|12228.09|12228.09|12228.09|12228.09|12228.09|12228.09|12228.09|0
1621409470000|2021-05-19 07:31:10|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|0
1621409490000|2021-05-19 07:31:30|12227.76|12227.76|12228.87|12228.87|12228.87|12228.87|12227.76|12227.76|0
1621409500000|2021-05-19 07:31:40|12229.5|12229.5|12231.46|12231.46|12231.62|12231.62|12229.5|12229.5|0
1621409510000|2021-05-19 07:31:50|12231.82|12231.82|12231.51|12231.51|12231.82|12231.82|12231.51|12231.51|0
1621409520000|2021-05-19 07:32:00|12231.75|12231.75|12232.19|12232.19|12232.49|12232.49|12231.45|12231.45|0
1621409530000|2021-05-19 07:32:10|12232.41|12232.41|12232.41|12232.41|12232.41|12232.41|12232.41|12232.41|0
1621409540000|2021-05-19 07:32:20|12232.57|12232.57|12232.24|12232.24|12232.57|12232.57|12232.24|12232.24|0
1621409550000|2021-05-19 07:32:30|12232.57|12232.57|12235.81|12235.81|12235.81|12235.81|12232.57|12232.57|0
1621409560000|2021-05-19 07:32:40|12235.96|12235.96|12236.6|12236.6|12236.6|12236.6|12235.79|12235.79|0
1621409570000|2021-05-19 07:32:50|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|0
1621409580000|2021-05-19 07:33:00|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|0
1621409590000|2021-05-19 07:33:10|12237.19|12237.19|12237.07|12237.07|12237.19|12237.19|12237.07|12237.07|0
1621409600000|2021-05-19 07:33:20|12236.51|12236.51|12235.35|12235.35|12236.51|12236.51|12235.35|12235.35|0
1621409610000|2021-05-19 07:33:30|12234.03|12234.03|12233.29|12233.29|12234.03|12234.03|12233.29|12233.29|0
1621409640000|2021-05-19 07:34:00|12233.46|12233.46|12233.46|12233.46|12233.46|12233.46|12233.29|12233.29|0
1621409650000|2021-05-19 07:34:10|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|0
1621409660000|2021-05-19 07:34:20|12232.99|12232.99|12232.99|12232.99|12233.15|12233.15|12232.99|12232.99|0
1621409670000|2021-05-19 07:34:30|12233.88|12233.88|12234.24|12234.24|12234.24|12234.24|12233.88|12233.88|0
1621409680000|2021-05-19 07:34:40|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|0
1621409690000|2021-05-19 07:34:50|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|0
1621409700000|2021-05-19 07:35:00|12236.96|12236.96|12233.26|12233.26|12236.96|12236.96|12233.26|12233.26|0
1621409710000|2021-05-19 07:35:10|12232.62|12232.62|12232.15|12232.15|12232.62|12232.62|12232.15|12232.15|0
1621409740000|2021-05-19 07:35:40|12231.93|12231.93|12232.1|12232.1|12232.1|12232.1|12231.93|12231.93|0
1621409750000|2021-05-19 07:35:50|12231.74|12231.74|12230.93|12230.93|12231.74|12231.74|12230.93|12230.93|0
1621409760000|2021-05-19 07:36:00|12230.55|12230.55|12230.11|12230.11|12230.55|12230.55|12230.11|12230.11|0
1621409770000|2021-05-19 07:36:10|12229.96|12229.96|12229.81|12229.81|12229.96|12229.96|12229.81|12229.81|0
1621409780000|2021-05-19 07:36:20|12230.4|12230.4|12230.24|12230.24|12230.4|12230.4|12230.24|12230.24|0
1621409790000|2021-05-19 07:36:30|12230.57|12230.57|12230.57|12230.57|12230.57|12230.57|12230.57|12230.57|0
1621409800000|2021-05-19 07:36:40|12231.37|12231.37|12231.73|12231.73|12231.96|12231.96|12231.37|12231.37|0
1621409810000|2021-05-19 07:36:50|12231.56|12231.56|12231.73|12231.73|12231.73|12231.73|12231.56|12231.56|0
1621409820000|2021-05-19 07:37:00|12232.53|12232.53|12232.84|12232.84|12233.14|12233.14|12232.53|12232.53|0
1621409830000|2021-05-19 07:37:10|12233.14|12233.14|12236.43|12236.43|12236.43|12236.43|12232.53|12232.53|0
1621409840000|2021-05-19 07:37:20|12236.62|12236.62|12236.15|12236.15|12236.62|12236.62|12236.15|12236.15|0
1621409860000|2021-05-19 07:37:40|12236.91|12236.91|12236.74|12236.74|12236.91|12236.91|12236.74|12236.74|0
1621409870000|2021-05-19 07:37:50|12237.03|12237.03|12237.03|12237.03|12237.03|12237.03|12237.03|12237.03|0
1621409880000|2021-05-19 07:38:00|12237.2|12237.2|12237.63|12237.63|12237.63|12237.63|12237.2|12237.2|0
1621409890000|2021-05-19 07:38:10|12237.56|12237.56|12237.71|12237.71|12237.71|12237.71|12237.56|12237.56|0
1621409900000|2021-05-19 07:38:20|12238.65|12238.65|12240.09|12240.09|12240.09|12240.09|12238.48|12238.48|0
1621409910000|2021-05-19 07:38:30|12240.72|12240.72|12241.17|12241.17|12242.51|12242.51|12240.72|12240.72|0
1621409930000|2021-05-19 07:38:50|12241.47|12241.47|12245.76|12245.76|12245.76|12245.76|12241.47|12241.47|0
1621409940000|2021-05-19 07:39:00|12245.59|12245.59|12245.86|12245.86|12245.98|12245.98|12245.59|12245.59|0
1621409950000|2021-05-19 07:39:10|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|0
1621409970000|2021-05-19 07:39:30|12245.76|12245.76|12247.47|12247.47|12247.47|12247.47|12245.76|12245.76|0
1621409980000|2021-05-19 07:39:40|12247.66|12247.66|12248|12248|12248|12248|12247.66|12247.66|0
1621410000000|2021-05-19 07:40:00|12247.19|12247.19|12248.42|12248.42|12248.51|12248.51|12247.19|12247.19|0
1621410010000|2021-05-19 07:40:10|12248.23|12248.23|12248.23|12248.23|12248.23|12248.23|12248.23|12248.23|0
1621410030000|2021-05-19 07:40:30|12248.07|12248.07|12248.14|12248.14|12248.14|12248.14|12248.07|12248.07|0
1621410040000|2021-05-19 07:40:40|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|0
1621410060000|2021-05-19 07:41:00|12249.45|12249.45|12249.66|12249.66|12249.66|12249.66|12249.3|12249.3|0
1621410070000|2021-05-19 07:41:10|12250.1|12250.1|12250.16|12250.16|12250.33|12250.33|12250.1|12250.1|0
1621410080000|2021-05-19 07:41:20|12250.52|12250.52|12256.29|12256.29|12256.29|12256.29|12250.52|12250.52|0
1621410090000|2021-05-19 07:41:30|12256.44|12256.44|12257.36|12257.36|12257.36|12257.36|12256.44|12256.44|0
1621410100000|2021-05-19 07:41:40|12255.15|12255.15|12255.26|12255.26|12255.26|12255.26|12254.34|12254.34|0
1621410120000|2021-05-19 07:42:00|12255.09|12255.09|12256.74|12256.74|12256.74|12256.74|12254.92|12254.92|0
1621410130000|2021-05-19 07:42:10|12257.1|12257.1|12258.96|12258.96|12258.96|12258.96|12257.1|12257.1|0
1621410140000|2021-05-19 07:42:20|12259.16|12259.16|12260.75|12260.75|12261.22|12261.22|12259.16|12259.16|0
1621410150000|2021-05-19 07:42:30|12261.12|12261.12|12264.69|12264.69|12264.69|12264.69|12261.12|12261.12|0
1621410160000|2021-05-19 07:42:40|12264.86|12264.86|12264.42|12264.42|12264.86|12264.86|12264.42|12264.42|0
1621410170000|2021-05-19 07:42:50|12264.75|12264.75|12267.41|12267.41|12267.41|12267.41|12264.75|12264.75|0
1621410180000|2021-05-19 07:43:00|12267.65|12267.65|12268.41|12268.41|12268.41|12268.41|12267.65|12267.65|0
1621410190000|2021-05-19 07:43:10|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|0
1621410200000|2021-05-19 07:43:20|12266.97|12266.97|12266.8|12266.8|12266.97|12266.97|12266.8|12266.8|0
1621410210000|2021-05-19 07:43:30|12266.61|12266.61|12268.19|12268.19|12268.19|12268.19|12266.61|12266.61|0
1621410220000|2021-05-19 07:43:40|12269.28|12269.28|12269.59|12269.59|12269.59|12269.59|12269.28|12269.28|0
1621410230000|2021-05-19 07:43:50|12269.23|12269.23|12270.69|12270.69|12270.69|12270.69|12269.23|12269.23|0
1621410240000|2021-05-19 07:44:00|12270.88|12270.88|12270.66|12270.66|12270.88|12270.88|12270.66|12270.66|0
1621410250000|2021-05-19 07:44:10|12271.27|12271.27|12272.15|12272.15|12272.15|12272.15|12271.27|12271.27|0
1621410260000|2021-05-19 07:44:20|12272.23|12272.23|12271.31|12271.31|12272.23|12272.23|12271.31|12271.31|0
1621410290000|2021-05-19 07:44:50|12271.49|12271.49|12271.49|12271.49|12271.49|12271.49|12271.49|12271.49|0
1621410300000|2021-05-19 07:45:00|12271.73|12271.73|12271.85|12271.85|12271.85|12271.85|12271.73|12271.73|0
1621410310000|2021-05-19 07:45:10|12272.29|12272.29|12271.96|12271.96|12274.23|12274.23|12271.96|12271.96|0
1621410320000|2021-05-19 07:45:20|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|0
1621410330000|2021-05-19 07:45:30|12271.02|12271.02|12269.94|12269.94|12271.02|12271.02|12269.94|12269.94|0
1621410340000|2021-05-19 07:45:40|12270.24|12270.24|12270.55|12270.55|12270.55|12270.55|12269.94|12269.94|0
1621410350000|2021-05-19 07:45:50|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|12270.74|0
1621410360000|2021-05-19 07:46:00|12271.05|12271.05|12271.8|12271.8|12271.96|12271.96|12271.05|12271.05|0
1621410370000|2021-05-19 07:46:10|12272.48|12272.48|12275.11|12275.11|12275.11|12275.11|12272.48|12272.48|0
1621410390000|2021-05-19 07:46:30|12275.3|12275.3|12274.37|12274.37|12275.3|12275.3|12272.77|12272.77|0
1621410400000|2021-05-19 07:46:40|12274.01|12274.01|12273.21|12273.21|12274.01|12274.01|12273.21|12273.21|0
1621410410000|2021-05-19 07:46:50|12272.4|12272.4|12270.68|12270.68|12272.4|12272.4|12270.68|12270.68|0
1621410420000|2021-05-19 07:47:00|12269.15|12269.15|12268.47|12268.47|12269.15|12269.15|12267.67|12267.67|0
1621410430000|2021-05-19 07:47:10|12269.27|12269.27|12269.27|12269.27|12269.27|12269.27|12269.27|12269.27|0
1621410440000|2021-05-19 07:47:20|12269.51|12269.51|12269.21|12269.21|12269.51|12269.51|12269.21|12269.21|0
1621410450000|2021-05-19 07:47:30|12268.84|12268.84|12268.41|12268.41|12268.84|12268.84|12268.41|12268.41|0
1621410460000|2021-05-19 07:47:40|12269.11|12269.11|12269.11|12269.11|12269.11|12269.11|12269.11|12269.11|0
1621410470000|2021-05-19 07:47:50|12269.47|12269.47|12269.01|12269.01|12269.47|12269.47|12269.01|12269.01|0
1621410490000|2021-05-19 07:48:10|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|0
1621410500000|2021-05-19 07:48:20|12268.87|12268.87|12268.87|12268.87|12269.18|12269.18|12268.87|12268.87|0
1621410510000|2021-05-19 07:48:30|12268.07|12268.07|12267.33|12267.33|12268.07|12268.07|12267.33|12267.33|0
1621410520000|2021-05-19 07:48:40|12266.26|12266.26|12265.82|12265.82|12266.26|12266.26|12265.51|12265.51|0
1621410540000|2021-05-19 07:49:00|12265.23|12265.23|12266.28|12266.28|12266.28|12266.28|12265.23|12265.23|0
1621410550000|2021-05-19 07:49:10|12265.48|12265.48|12265.31|12265.31|12265.48|12265.48|12265.31|12265.31|0
1621410560000|2021-05-19 07:49:20|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|0
1621410570000|2021-05-19 07:49:30|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|0
1621410580000|2021-05-19 07:49:40|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|0
1621410590000|2021-05-19 07:49:50|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|0
1621410650000|2021-05-19 07:50:50|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|0
1621410660000|2021-05-19 07:51:00|12267.64|12267.64|12267.8|12267.8|12267.8|12267.8|12267.2|12267.2|0
1621410670000|2021-05-19 07:51:10|12267.36|12267.36|12267.36|12267.36|12267.36|12267.36|12267.36|12267.36|0
1621410680000|2021-05-19 07:51:20|12267.21|12267.21|12265.3|12265.3|12267.21|12267.21|12265.3|12265.3|0
1621410690000|2021-05-19 07:51:30|12265.43|12265.43|12265.43|12265.43|12265.5|12265.5|12265.1|12265.1|0
1621410700000|2021-05-19 07:51:40|12265.07|12265.07|12259.78|12259.78|12265.07|12265.07|12259.78|12259.78|0
1621410710000|2021-05-19 07:51:50|12259.58|12259.58|12257.48|12257.48|12259.58|12259.58|12257.32|12257.32|0
1621410720000|2021-05-19 07:52:00|12257.64|12257.64|12257.34|12257.34|12257.64|12257.64|12257.34|12257.34|0
1621410730000|2021-05-19 07:52:10|12257.65|12257.65|12257.65|12257.65|12257.65|12257.65|12257.51|12257.51|0
1621410740000|2021-05-19 07:52:20|12257.95|12257.95|12256.78|12256.78|12258.02|12258.02|12256.78|12256.78|0
1621410760000|2021-05-19 07:52:40|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|0
1621410770000|2021-05-19 07:52:50|12256.71|12256.71|12256.4|12256.4|12256.71|12256.71|12256.4|12256.4|0
1621410780000|2021-05-19 07:53:00|12256.26|12256.26|12254.72|12254.72|12256.26|12256.26|12254.72|12254.72|0
1621410790000|2021-05-19 07:53:10|12254.4|12254.4|12255.28|12255.28|12255.36|12255.36|12254.4|12254.4|0
1621410800000|2021-05-19 07:53:20|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|0
1621410810000|2021-05-19 07:53:30|12255.28|12255.28|12255.59|12255.59|12256.06|12256.06|12255.28|12255.28|0
1621410820000|2021-05-19 07:53:40|12255.44|12255.44|12254.46|12254.46|12255.64|12255.64|12254.46|12254.46|0
1621410840000|2021-05-19 07:54:00|12255.78|12255.78|12255.16|12255.16|12255.78|12255.78|12254.97|12254.97|0
1621410850000|2021-05-19 07:54:10|12256.05|12256.05|12256.97|12256.97|12256.97|12256.97|12256.05|12256.05|0
1621410860000|2021-05-19 07:54:20|12257.39|12257.39|12257.39|12257.39|12257.7|12257.7|12257.39|12257.39|0
1621410870000|2021-05-19 07:54:30|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|0
1621410880000|2021-05-19 07:54:40|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|0
1621410890000|2021-05-19 07:54:50|12257.37|12257.37|12257.37|12257.37|12257.37|12257.37|12257.37|12257.37|0
1621410900000|2021-05-19 07:55:00|12258.18|12258.18|12262|12262|12262|12262|12258.18|12258.18|0
1621410910000|2021-05-19 07:55:10|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|0
1621410920000|2021-05-19 07:55:20|12262|12262|12261.7|12261.7|12262.31|12262.31|12261.7|12261.7|0
1621410930000|2021-05-19 07:55:30|12262|12262|12262.38|12262.38|12262.61|12262.61|12262|12262|0
1621410940000|2021-05-19 07:55:40|12262.69|12262.69|12262.37|12262.37|12262.69|12262.69|12262.37|12262.37|0
1621410950000|2021-05-19 07:55:50|12263.09|12263.09|12262.77|12262.77|12263.09|12263.09|12262.77|12262.77|0
1621410960000|2021-05-19 07:56:00|12262.47|12262.47|12262.3|12262.3|12262.47|12262.47|12261.97|12261.97|0
1621410970000|2021-05-19 07:56:10|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|0
1621410980000|2021-05-19 07:56:20|12264.04|12264.04|12265.97|12265.97|12265.97|12265.97|12264.04|12264.04|0
1621410990000|2021-05-19 07:56:30|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|0
1621411010000|2021-05-19 07:56:50|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|0
1621411020000|2021-05-19 07:57:00|12265.49|12265.49|12265.82|12265.82|12265.82|12265.82|12265.49|12265.49|0
1621411030000|2021-05-19 07:57:10|12266.13|12266.13|12267.63|12267.63|12267.63|12267.63|12266.13|12266.13|0
1621411040000|2021-05-19 07:57:20|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|0
1621411060000|2021-05-19 07:57:40|12268.39|12268.39|12268.88|12268.88|12268.88|12268.88|12268.39|12268.39|0
1621411070000|2021-05-19 07:57:50|12268.48|12268.48|12267.76|12267.76|12268.48|12268.48|12267.61|12267.61|0
1621411080000|2021-05-19 07:58:00|12267.44|12267.44|12267.7|12267.7|12267.74|12267.74|12267.44|12267.44|0
1621411100000|2021-05-19 07:58:20|12268.6|12268.6|12265.37|12265.37|12268.6|12268.6|12265.28|12265.28|0
1621411110000|2021-05-19 07:58:30|12264.73|12264.73|12264.41|12264.41|12264.73|12264.73|12264.41|12264.41|0
1621411120000|2021-05-19 07:58:40|12264.22|12264.22|12263.63|12263.63|12264.22|12264.22|12262.65|12262.65|0
1621411130000|2021-05-19 07:58:50|12263.45|12263.45|12264.49|12264.49|12264.49|12264.49|12263.45|12263.45|0
1621411140000|2021-05-19 07:59:00|12264.32|12264.32|12264.36|12264.36|12264.48|12264.48|12264.15|12264.15|0
1621411170000|2021-05-19 07:59:30|12264.23|12264.23|12264.54|12264.54|12264.54|12264.54|12264.23|12264.23|0
1621411180000|2021-05-19 07:59:40|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|0
1621411190000|2021-05-19 07:59:50|12264.93|12264.93|12266.87|12266.87|12266.87|12266.87|12264.93|12264.93|0
1621411200000|2021-05-19 08:00:00|12266.55|12266.55|12264.56|12264.56|12266.55|12266.55|12264.56|12264.56|0
1621411210000|2021-05-19 08:00:10|12264.26|12264.26|12264.37|12264.37|12264.37|12264.37|12263.92|12263.92|0
1621411220000|2021-05-19 08:00:20|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|12264.3|0
1621411230000|2021-05-19 08:00:30|12264.61|12264.61|12263.69|12263.69|12264.61|12264.61|12263.69|12263.69|0
1621411240000|2021-05-19 08:00:40|12263.38|12263.38|12264.25|12264.25|12264.25|12264.25|12263.38|12263.38|0
1621411260000|2021-05-19 08:01:00|12263.85|12263.85|12264.73|12264.73|12264.73|12264.73|12263.85|12263.85|0
1621411270000|2021-05-19 08:01:10|12265.54|12265.54|12267.12|12267.12|12267.12|12267.12|12265.54|12265.54|0
1621411300000|2021-05-19 08:01:40|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|0
1621411320000|2021-05-19 08:02:00|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|0
1621411330000|2021-05-19 08:02:10|12266.44|12266.44|12266.44|12266.44|12266.44|12266.44|12266.44|12266.44|0
1621411340000|2021-05-19 08:02:20|12266.25|12266.25|12266.7|12266.7|12266.87|12266.87|12266.25|12266.25|0
1621411350000|2021-05-19 08:02:30|12265.9|12265.9|12264.98|12264.98|12265.9|12265.9|12264.98|12264.98|0
1621411360000|2021-05-19 08:02:40|12264.74|12264.74|12264.74|12264.74|12264.91|12264.91|12264.74|12264.74|0
1621411380000|2021-05-19 08:03:00|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|0
1621411390000|2021-05-19 08:03:10|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|0
1621411400000|2021-05-19 08:03:20|12264.28|12264.28|12264.88|12264.88|12264.88|12264.88|12264.28|12264.28|0
1621411410000|2021-05-19 08:03:30|12264.72|12264.72|12265.78|12265.78|12265.78|12265.78|12264.72|12264.72|0
1621411420000|2021-05-19 08:03:40|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|0
1621411460000|2021-05-19 08:04:20|12266.98|12266.98|12267.42|12267.42|12267.42|12267.42|12266.98|12266.98|0
1621411470000|2021-05-19 08:04:30|12267.59|12267.59|12267.95|12267.95|12267.95|12267.95|12267.42|12267.42|0
1621411480000|2021-05-19 08:04:40|12268.42|12268.42|12269.22|12269.22|12269.22|12269.22|12268.42|12268.42|0
1621411490000|2021-05-19 08:04:50|12269.54|12269.54|12272.32|12272.32|12272.32|12272.32|12269.54|12269.54|0
1621411500000|2021-05-19 08:05:00|12272.64|12272.64|12272.42|12272.42|12272.64|12272.64|12272.42|12272.42|0
1621411510000|2021-05-19 08:05:10|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|12273.03|0
1621411520000|2021-05-19 08:05:20|12273.9|12273.9|12274.03|12274.03|12274.03|12274.03|12273.74|12273.74|0
1621411530000|2021-05-19 08:05:30|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|0
1621411540000|2021-05-19 08:05:40|12274.36|12274.36|12277.51|12277.51|12277.51|12277.51|12274.36|12274.36|0
1621411550000|2021-05-19 08:05:50|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|12277.66|0
1621411560000|2021-05-19 08:06:00|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|0
1621411570000|2021-05-19 08:06:10|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|0
1621411590000|2021-05-19 08:06:30|12277.91|12277.91|12277.71|12277.71|12277.91|12277.91|12277.71|12277.71|0
1621411600000|2021-05-19 08:06:40|12277.78|12277.78|12278.05|12278.05|12278.22|12278.22|12277.78|12277.78|0
1621411610000|2021-05-19 08:06:50|12278.58|12278.58|12279.92|12279.92|12279.92|12279.92|12278.58|12278.58|0
1621411620000|2021-05-19 08:07:00|12281.53|12281.53|12280.83|12280.83|12281.77|12281.77|12280.83|12280.83|0
1621411630000|2021-05-19 08:07:10|12280.03|12280.03|12278.75|12278.75|12280.03|12280.03|12278.75|12278.75|0
1621411640000|2021-05-19 08:07:20|12278.51|12278.51|12278.21|12278.21|12278.51|12278.51|12278.21|12278.21|0
1621411650000|2021-05-19 08:07:30|12277.96|12277.96|12278.12|12278.12|12278.12|12278.12|12277.96|12277.96|0
1621411660000|2021-05-19 08:07:40|12277.79|12277.79|12277.51|12277.51|12277.79|12277.79|12277.29|12277.29|0
1621411670000|2021-05-19 08:07:50|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|0
1621411680000|2021-05-19 08:08:00|12277.19|12277.19|12274.41|12274.41|12277.19|12277.19|12274.41|12274.41|0
1621411710000|2021-05-19 08:08:30|12274.65|12274.65|12274.16|12274.16|12274.65|12274.65|12274.16|12274.16|0
1621411720000|2021-05-19 08:08:40|12274.63|12274.63|12274.63|12274.63|12274.63|12274.63|12274.63|12274.63|0
1621411730000|2021-05-19 08:08:50|12275.1|12275.1|12275.29|12275.29|12275.45|12275.45|12275.1|12275.1|0
1621411740000|2021-05-19 08:09:00|12274.93|12274.93|12274.62|12274.62|12274.93|12274.93|12274.62|12274.62|0
1621411750000|2021-05-19 08:09:10|12274.54|12274.54|12275.17|12275.17|12275.17|12275.17|12274.54|12274.54|0
1621411760000|2021-05-19 08:09:20|12275.31|12275.31|12275.29|12275.29|12275.37|12275.37|12275.29|12275.29|0
1621411770000|2021-05-19 08:09:30|12275.46|12275.46|12274.54|12274.54|12275.46|12275.46|12274.54|12274.54|0
1621411780000|2021-05-19 08:09:40|12274.37|12274.37|12274.88|12274.88|12274.88|12274.88|12274.08|12274.08|0
1621411790000|2021-05-19 08:09:50|12274.41|12274.41|12270.58|12270.58|12274.41|12274.41|12270.58|12270.58|0
1621411800000|2021-05-19 08:10:00|12269.84|12269.84|12269.21|12269.21|12269.84|12269.84|12269.21|12269.21|0
1621411810000|2021-05-19 08:10:10|12268.4|12268.4|12268.4|12268.4|12268.57|12268.57|12268.4|12268.4|0
1621411820000|2021-05-19 08:10:20|12268.31|12268.31|12269.11|12269.11|12269.11|12269.11|12268.31|12268.31|0
1621411830000|2021-05-19 08:10:30|12269.48|12269.48|12270.19|12270.19|12270.37|12270.37|12269.48|12269.48|0
1621411850000|2021-05-19 08:10:50|12270.89|12270.89|12271.53|12271.53|12271.53|12271.53|12270.89|12270.89|0
1621411860000|2021-05-19 08:11:00|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|0
1621411870000|2021-05-19 08:11:10|12272.01|12272.01|12272.08|12272.08|12272.08|12272.08|12272.01|12272.01|0
1621411910000|2021-05-19 08:11:50|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|0
1621411920000|2021-05-19 08:12:00|12272.98|12272.98|12273.53|12273.53|12273.53|12273.53|12272.98|12272.98|0
1621411930000|2021-05-19 08:12:10|12273.62|12273.62|12272.6|12272.6|12273.62|12273.62|12272.3|12272.3|0
1621411940000|2021-05-19 08:12:20|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|0
1621411960000|2021-05-19 08:12:40|12272.04|12272.04|12272.09|12272.09|12272.09|12272.09|12271.9|12271.9|0
1621411970000|2021-05-19 08:12:50|12271.72|12271.72|12271.09|12271.09|12271.72|12271.72|12271.09|12271.09|0
1621411980000|2021-05-19 08:13:00|12270.64|12270.64|12268|12268|12270.64|12270.64|12268|12268|0
1621411990000|2021-05-19 08:13:10|12267.83|12267.83|12267.6|12267.6|12267.83|12267.83|12267.6|12267.6|0
1621412000000|2021-05-19 08:13:20|12267.83|12267.83|12267.1|12267.1|12267.83|12267.83|12267.1|12267.1|0
1621412010000|2021-05-19 08:13:30|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|0
1621412020000|2021-05-19 08:13:40|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|0
1621412030000|2021-05-19 08:13:50|12265.33|12265.33|12264.89|12264.89|12265.33|12265.33|12264.89|12264.89|0
1621412040000|2021-05-19 08:14:00|12265.33|12265.33|12264.83|12264.83|12265.61|12265.61|12264.83|12264.83|0
1621412050000|2021-05-19 08:14:10|12264.99|12264.99|12264.3|12264.3|12264.99|12264.99|12264.3|12264.3|0
1621412060000|2021-05-19 08:14:20|12263.98|12263.98|12261.9|12261.9|12263.98|12263.98|12261.9|12261.9|0
1621412070000|2021-05-19 08:14:30|12260.57|12260.57|12260.16|12260.16|12260.64|12260.64|12259.84|12259.84|0
1621412080000|2021-05-19 08:14:40|12259.56|12259.56|12254.21|12254.21|12259.56|12259.56|12253.91|12253.91|0
1621412090000|2021-05-19 08:14:50|12253.85|12253.85|12253.71|12253.71|12254.34|12254.34|12253.71|12253.71|0
1621412100000|2021-05-19 08:15:00|12253.26|12253.26|12249.05|12249.05|12253.26|12253.26|12249.05|12249.05|0
1621412110000|2021-05-19 08:15:10|12248.73|12248.73|12244.34|12244.34|12248.73|12248.73|12244.34|12244.34|0
1621412120000|2021-05-19 08:15:20|12243.88|12243.88|12240.38|12240.38|12243.88|12243.88|12240.28|12240.28|0
1621412130000|2021-05-19 08:15:30|12240.19|12240.19|12238.71|12238.71|12240.19|12240.19|12238.71|12238.71|0
1621412140000|2021-05-19 08:15:40|12238.9|12238.9|12240.51|12240.51|12240.51|12240.51|12238.9|12238.9|0
1621412160000|2021-05-19 08:16:00|12240.04|12240.04|12240.44|12240.44|12240.44|12240.44|12239.8|12239.8|0
1621412170000|2021-05-19 08:16:10|12240|12240|12240|12240|12240|12240|12240|12240|0
1621412180000|2021-05-19 08:16:20|12238.83|12238.83|12238.6|12238.6|12238.83|12238.83|12238.6|12238.6|0
1621412190000|2021-05-19 08:16:30|12238.28|12238.28|12236.62|12236.62|12238.28|12238.28|12236.49|12236.49|0
1621412200000|2021-05-19 08:16:40|12236.42|12236.42|12237.24|12237.24|12237.24|12237.24|12236.42|12236.42|0
1621412210000|2021-05-19 08:16:50|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|0
1621412220000|2021-05-19 08:17:00|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|0
1621412240000|2021-05-19 08:17:20|12236.39|12236.39|12236.39|12236.39|12236.39|12236.39|12236.39|12236.39|0
1621412260000|2021-05-19 08:17:40|12236.83|12236.83|12237.46|12237.46|12237.46|12237.46|12236.83|12236.83|0
1621412270000|2021-05-19 08:17:50|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|0
1621412280000|2021-05-19 08:18:00|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|0
1621412290000|2021-05-19 08:18:10|12236.95|12236.95|12236.95|12236.95|12236.95|12236.95|12235.62|12235.62|0
1621412300000|2021-05-19 08:18:20|12236.81|12236.81|12234.75|12234.75|12236.81|12236.81|12234.75|12234.75|0
1621412320000|2021-05-19 08:18:40|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|0
1621412330000|2021-05-19 08:18:50|12235.82|12235.82|12235.97|12235.97|12236.26|12236.26|12235.82|12235.82|0
1621412340000|2021-05-19 08:19:00|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|0
1621412370000|2021-05-19 08:19:30|12236.52|12236.52|12236.52|12236.52|12236.52|12236.52|12236.52|12236.52|0
1621412380000|2021-05-19 08:19:40|12236.83|12236.83|12233.77|12233.77|12236.83|12236.83|12233.77|12233.77|0
1621412390000|2021-05-19 08:19:50|12233.89|12233.89|12233.84|12233.84|12234.42|12234.42|12233.54|12233.54|0
1621412400000|2021-05-19 08:20:00|12234.45|12234.45|12230.26|12230.26|12234.45|12234.45|12229.64|12229.64|0
1621412410000|2021-05-19 08:20:10|12229.96|12229.96|12229.57|12229.57|12229.96|12229.96|12229.57|12229.57|0
1621412420000|2021-05-19 08:20:20|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|0
1621412430000|2021-05-19 08:20:30|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|0
1621412440000|2021-05-19 08:20:40|12227.98|12227.98|12228.48|12228.48|12228.71|12228.71|12227.98|12227.98|0
1621412450000|2021-05-19 08:20:50|12228.19|12228.19|12228.04|12228.04|12228.19|12228.19|12228.04|12228.04|0
1621412460000|2021-05-19 08:21:00|12227.58|12227.58|12227.89|12227.89|12227.89|12227.89|12227.58|12227.58|0
1621412480000|2021-05-19 08:21:20|12228.25|12228.25|12229.48|12229.48|12229.48|12229.48|12228.25|12228.25|0
1621412490000|2021-05-19 08:21:30|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|0
1621412510000|2021-05-19 08:21:50|12229.14|12229.14|12228.7|12228.7|12229.14|12229.14|12228.7|12228.7|0
1621412520000|2021-05-19 08:22:00|12227.95|12227.95|12227.95|12227.95|12227.95|12227.95|12227.95|12227.95|0
1621412530000|2021-05-19 08:22:10|12227.31|12227.31|12227.3|12227.3|12227.31|12227.31|12226.99|12226.99|0
1621412540000|2021-05-19 08:22:20|12226.5|12226.5|12226.5|12226.5|12226.5|12226.5|12226.5|12226.5|0
1621412550000|2021-05-19 08:22:30|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|0
1621412560000|2021-05-19 08:22:40|12226.64|12226.64|12226.74|12226.74|12226.8|12226.8|12226.64|12226.64|0
1621412570000|2021-05-19 08:22:50|12225.94|12225.94|12225.77|12225.77|12225.94|12225.94|12225.77|12225.77|0
1621412580000|2021-05-19 08:23:00|12226.08|12226.08|12225.31|12225.31|12226.08|12226.08|12225.31|12225.31|0
1621412590000|2021-05-19 08:23:10|12225.21|12225.21|12224.73|12224.73|12225.21|12225.21|12224.73|12224.73|0
1621412600000|2021-05-19 08:23:20|12224.01|12224.01|12224.73|12224.73|12224.85|12224.85|12224.01|12224.01|0
1621412640000|2021-05-19 08:24:00|12225.53|12225.53|12225.53|12225.53|12225.53|12225.53|12225.53|12225.53|0
1621412670000|2021-05-19 08:24:30|12225.17|12225.17|12224.95|12224.95|12225.17|12225.17|12224.95|12224.95|0
1621412680000|2021-05-19 08:24:40|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|0
1621412690000|2021-05-19 08:24:50|12225.02|12225.02|12225.47|12225.47|12225.47|12225.47|12225.02|12225.02|0
1621412700000|2021-05-19 08:25:00|12225|12225|12225|12225|12225|12225|12225|12225|0
1621412730000|2021-05-19 08:25:30|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|0
1621412750000|2021-05-19 08:25:50|12224.54|12224.54|12224.39|12224.39|12224.54|12224.54|12224.39|12224.39|0
1621412760000|2021-05-19 08:26:00|12224.55|12224.55|12224.12|12224.12|12224.55|12224.55|12224.12|12224.12|0
1621412770000|2021-05-19 08:26:10|12223.95|12223.95|12224.26|12224.26|12224.26|12224.26|12223.95|12223.95|0
1621412780000|2021-05-19 08:26:20|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|0
1621412790000|2021-05-19 08:26:30|12224.88|12224.88|12224.32|12224.32|12224.88|12224.88|12224.32|12224.32|0
1621412800000|2021-05-19 08:26:40|12223.86|12223.86|12222.77|12222.77|12223.86|12223.86|12222.77|12222.77|0
1621412810000|2021-05-19 08:26:50|12222.3|12222.3|12221.35|12221.35|12222.3|12222.3|12221.35|12221.35|0
1621412820000|2021-05-19 08:27:00|12221.78|12221.78|12218.49|12218.49|12221.78|12221.78|12218.49|12218.49|0
1621412830000|2021-05-19 08:27:10|12218.34|12218.34|12216.41|12216.41|12218.34|12218.34|12216.41|12216.41|0
1621412840000|2021-05-19 08:27:20|12216.19|12216.19|12216.07|12216.07|12216.19|12216.19|12215.83|12215.83|0
1621412850000|2021-05-19 08:27:30|12216.43|12216.43|12216.82|12216.82|12216.82|12216.82|12216.43|12216.43|0
1621412860000|2021-05-19 08:27:40|12217.18|12217.18|12217.18|12217.18|12217.18|12217.18|12217.18|12217.18|0
1621412870000|2021-05-19 08:27:50|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|0
1621412880000|2021-05-19 08:28:00|12216.42|12216.42|12217.03|12217.03|12217.03|12217.03|12216.42|12216.42|0
1621412900000|2021-05-19 08:28:20|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|0
1621412910000|2021-05-19 08:28:30|12216.7|12216.7|12216.86|12216.86|12216.86|12216.86|12216.7|12216.7|0
1621412920000|2021-05-19 08:28:40|12216.7|12216.7|12216.82|12216.82|12217.14|12217.14|12216.7|12216.7|0
1621412930000|2021-05-19 08:28:50|12216.99|12216.99|12216.03|12216.03|12216.99|12216.99|12216.03|12216.03|0
1621412940000|2021-05-19 08:29:00|12215.72|12215.72|12215.59|12215.59|12216.22|12216.22|12215.59|12215.59|0
1621412960000|2021-05-19 08:29:20|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|0
1621412970000|2021-05-19 08:29:30|12215.45|12215.45|12216.41|12216.41|12216.41|12216.41|12215.45|12215.45|0
1621412980000|2021-05-19 08:29:40|12216.72|12216.72|12216.72|12216.72|12217.04|12217.04|12216.08|12216.08|0
1621412990000|2021-05-19 08:29:50|12216.88|12216.88|12217.25|12217.25|12217.25|12217.25|12216.88|12216.88|0
1621413000000|2021-05-19 08:30:00|12216.93|12216.93|12216.63|12216.63|12216.93|12216.93|12216.16|12216.16|0
1621413010000|2021-05-19 08:30:10|12216.32|12216.32|12215.92|12215.92|12216.32|12216.32|12215.92|12215.92|0
1621413020000|2021-05-19 08:30:20|12216.56|12216.56|12216.88|12216.88|12216.88|12216.88|12216.56|12216.56|0
1621413030000|2021-05-19 08:30:30|12216.64|12216.64|12216.88|12216.88|12216.88|12216.88|12216.64|12216.64|0
1621413040000|2021-05-19 08:30:40|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|0
1621413050000|2021-05-19 08:30:50|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|0
1621413060000|2021-05-19 08:31:00|12216.55|12216.55|12217.42|12217.42|12217.42|12217.42|12216.55|12216.55|0
1621413070000|2021-05-19 08:31:10|12217.87|12217.87|12218.91|12218.91|12218.91|12218.91|12217.87|12217.87|0
1621413080000|2021-05-19 08:31:20|12219.35|12219.35|12219.18|12219.18|12219.35|12219.35|12219.18|12219.18|0
1621413120000|2021-05-19 08:32:00|12219.54|12219.54|12219.54|12219.54|12219.54|12219.54|12219.54|12219.54|0
1621413150000|2021-05-19 08:32:30|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|0
1621413180000|2021-05-19 08:33:00|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|0
1621413190000|2021-05-19 08:33:10|12220.26|12220.26|12219.9|12219.9|12220.26|12220.26|12219.9|12219.9|0
1621413200000|2021-05-19 08:33:20|12220.2|12220.2|12220.34|12220.34|12220.34|12220.34|12220.04|12220.04|0
1621413210000|2021-05-19 08:33:30|12220.51|12220.51|12220.12|12220.12|12220.51|12220.51|12220.12|12220.12|0
1621413220000|2021-05-19 08:33:40|12220|12220|12220|12220|12220|12220|12220|12220|0
1621413230000|2021-05-19 08:33:50|12220.36|12220.36|12220.36|12220.36|12220.36|12220.36|12220.19|12220.19|0
1621413240000|2021-05-19 08:34:00|12220|12220|12218.44|12218.44|12220.44|12220.44|12218.44|12218.44|0
1621413250000|2021-05-19 08:34:10|12218.78|12218.78|12216.7|12216.7|12218.78|12218.78|12216.7|12216.7|0
1621413260000|2021-05-19 08:34:20|12216.85|12216.85|12217.07|12217.07|12217.07|12217.07|12216.85|12216.85|0
1621413270000|2021-05-19 08:34:30|12216.81|12216.81|12216.81|12216.81|12216.81|12216.81|12216.81|12216.81|0
1621413280000|2021-05-19 08:34:40|12216.69|12216.69|12216.81|12216.81|12216.81|12216.81|12216.69|12216.69|0
1621413300000|2021-05-19 08:35:00|12216.1|12216.1|12210.4|12210.4|12216.1|12216.1|12210.4|12210.4|0
1621413310000|2021-05-19 08:35:10|12209.46|12209.46|12209.91|12209.91|12209.91|12209.91|12209.46|12209.46|0
1621413330000|2021-05-19 08:35:30|12209.64|12209.64|12209.64|12209.64|12209.64|12209.64|12209.64|12209.64|0
1621413350000|2021-05-19 08:35:50|12209.2|12209.2|12205.95|12205.95|12209.2|12209.2|12205.71|12205.71|0
1621413360000|2021-05-19 08:36:00|12205.8|12205.8|12205.91|12205.91|12206.1|12206.1|12204.99|12204.99|0
1621413370000|2021-05-19 08:36:10|12206.08|12206.08|12206.2|12206.2|12206.2|12206.2|12206.08|12206.08|0
1621413390000|2021-05-19 08:36:30|12205.76|12205.76|12205.7|12205.7|12205.76|12205.76|12205.7|12205.7|0
1621413410000|2021-05-19 08:36:50|12206.42|12206.42|12206.42|12206.42|12206.42|12206.42|12206.42|12206.42|0
1621413420000|2021-05-19 08:37:00|12206.72|12206.72|12207.35|12207.35|12207.35|12207.35|12206.72|12206.72|0
1621413430000|2021-05-19 08:37:10|12207.58|12207.58|12207.27|12207.27|12207.58|12207.58|12207.27|12207.27|0
1621413440000|2021-05-19 08:37:20|12207.63|12207.63|12208.3|12208.3|12208.3|12208.3|12207.63|12207.63|0
1621413450000|2021-05-19 08:37:30|12208.74|12208.74|12208.3|12208.3|12208.74|12208.74|12208.3|12208.3|0
1621413480000|2021-05-19 08:38:00|12208|12208|12207.37|12207.37|12208|12208|12207.37|12207.37|0
1621413490000|2021-05-19 08:38:10|12207.67|12207.67|12207.98|12207.98|12207.98|12207.98|12207.67|12207.67|0
1621413500000|2021-05-19 08:38:20|12207.74|12207.74|12208.1|12208.1|12208.1|12208.1|12207.74|12207.74|0
1621413510000|2021-05-19 08:38:30|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|0
1621413520000|2021-05-19 08:38:40|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|0
1621413540000|2021-05-19 08:39:00|12208.23|12208.23|12209.35|12209.35|12209.35|12209.35|12208.23|12208.23|0
1621413550000|2021-05-19 08:39:10|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|0
1621413570000|2021-05-19 08:39:30|12209.5|12209.5|12209.06|12209.06|12209.5|12209.5|12209.06|12209.06|0
1621413580000|2021-05-19 08:39:40|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|0
1621413590000|2021-05-19 08:39:50|12210.24|12210.24|12210.24|12210.24|12210.24|12210.24|12210.24|12210.24|0
1621413600000|2021-05-19 08:40:00|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|0
1621413610000|2021-05-19 08:40:10|12210.76|12210.76|12210.54|12210.54|12210.76|12210.76|12210.54|12210.54|0
1621413640000|2021-05-19 08:40:40|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|0
1621413650000|2021-05-19 08:40:50|12210.56|12210.56|12210.56|12210.56|12210.56|12210.56|12210.56|12210.56|0
1621413660000|2021-05-19 08:41:00|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|0
1621413670000|2021-05-19 08:41:10|12211.52|12211.52|12213.85|12213.85|12213.85|12213.85|12211.52|12211.52|0
1621413680000|2021-05-19 08:41:20|12214.01|12214.01|12213.85|12213.85|12214.01|12214.01|12213.85|12213.85|0
1621413700000|2021-05-19 08:41:40|12214.04|12214.04|12213.67|12213.67|12214.22|12214.22|12213.67|12213.67|0
1621413710000|2021-05-19 08:41:50|12213.53|12213.53|12212.52|12212.52|12213.53|12213.53|12212.35|12212.35|0
1621413730000|2021-05-19 08:42:10|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|0
1621413760000|2021-05-19 08:42:40|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|0
1621413780000|2021-05-19 08:43:00|12212.77|12212.77|12212.55|12212.55|12212.77|12212.77|12212.55|12212.55|0
1621413800000|2021-05-19 08:43:20|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|0
1621413810000|2021-05-19 08:43:30|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|0
1621413820000|2021-05-19 08:43:40|12213|12213|12212.04|12212.04|12213|12213|12212.04|12212.04|0
1621413830000|2021-05-19 08:43:50|12212.19|12212.19|12211.96|12211.96|12212.19|12212.19|12211.96|12211.96|0
1621413840000|2021-05-19 08:44:00|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|0
1621413850000|2021-05-19 08:44:10|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|0
1621413890000|2021-05-19 08:44:50|12211.62|12211.62|12211.62|12211.62|12211.62|12211.62|12211.62|12211.62|0
1621413900000|2021-05-19 08:45:00|12211.77|12211.77|12211.77|12211.77|12211.77|12211.77|12211.77|12211.77|0
1621413920000|2021-05-19 08:45:20|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|0
1621413930000|2021-05-19 08:45:30|12211.22|12211.22|12210.77|12210.77|12211.22|12211.22|12210.77|12210.77|0
1621413950000|2021-05-19 08:45:50|12210.05|12210.05|12209.57|12209.57|12210.05|12210.05|12209.57|12209.57|0
1621413960000|2021-05-19 08:46:00|12209.13|12209.13|12206.97|12206.97|12209.13|12209.13|12206.83|12206.83|0
1621413970000|2021-05-19 08:46:10|12207.12|12207.12|12207.12|12207.12|12207.46|12207.46|12207.12|12207.12|0
1621413980000|2021-05-19 08:46:20|12206.32|12206.32|12204.97|12204.97|12206.32|12206.32|12204.97|12204.97|0
1621413990000|2021-05-19 08:46:30|12204.65|12204.65|12201.24|12201.24|12204.65|12204.65|12201.24|12201.24|0
1621414000000|2021-05-19 08:46:40|12200.63|12200.63|12200.94|12200.94|12200.94|12200.94|12200.33|12200.33|0
1621414010000|2021-05-19 08:46:50|12201.3|12201.3|12201.3|12201.3|12201.3|12201.3|12201.3|12201.3|0
1621414020000|2021-05-19 08:47:00|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|0
1621414030000|2021-05-19 08:47:10|12201.91|12201.91|12202.56|12202.56|12202.72|12202.72|12201.91|12201.91|0
1621414040000|2021-05-19 08:47:20|12201.96|12201.96|12201.81|12201.81|12201.96|12201.96|12201.81|12201.81|0
1621414050000|2021-05-19 08:47:30|12201.71|12201.71|12201.62|12201.62|12201.71|12201.71|12201.62|12201.62|0
1621414060000|2021-05-19 08:47:40|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|0
1621414080000|2021-05-19 08:48:00|12202.13|12202.13|12200.83|12200.83|12202.13|12202.13|12200.44|12200.44|0
1621414090000|2021-05-19 08:48:10|12201.19|12201.19|12202.58|12202.58|12202.58|12202.58|12201.05|12201.05|0
1621414100000|2021-05-19 08:48:20|12202.92|12202.92|12202.98|12202.98|12202.98|12202.98|12202.92|12202.92|0
1621414110000|2021-05-19 08:48:30|12203.05|12203.05|12204.19|12204.19|12204.19|12204.19|12203.05|12203.05|0
1621414120000|2021-05-19 08:48:40|12203.59|12203.59|12203.86|12203.86|12203.86|12203.86|12203.46|12203.46|0
1621414140000|2021-05-19 08:49:00|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|0
1621414150000|2021-05-19 08:49:10|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|0
1621414160000|2021-05-19 08:49:20|12203.12|12203.12|12203.03|12203.03|12203.36|12203.36|12203.03|12203.03|0
1621414200000|2021-05-19 08:50:00|12203.47|12203.47|12204.19|12204.19|12204.19|12204.19|12203.47|12203.47|0
1621414220000|2021-05-19 08:50:20|12204.04|12204.04|12202.97|12202.97|12204.19|12204.19|12202.97|12202.97|0
1621414230000|2021-05-19 08:50:30|12203.16|12203.16|12202.97|12202.97|12203.16|12203.16|12202.97|12202.97|0
1621414250000|2021-05-19 08:50:50|12202.42|12202.42|12202.37|12202.37|12202.42|12202.42|12202.1|12202.1|0
1621414260000|2021-05-19 08:51:00|12201.57|12201.57|12200.29|12200.29|12201.57|12201.57|12200.29|12200.29|0
1621414280000|2021-05-19 08:51:20|12200.6|12200.6|12200.31|12200.31|12200.75|12200.75|12199.87|12199.87|0
1621414290000|2021-05-19 08:51:30|12200.63|12200.63|12203.21|12203.21|12203.21|12203.21|12200.63|12200.63|0
1621414300000|2021-05-19 08:51:40|12203.09|12203.09|12202.92|12202.92|12203.09|12203.09|12202.92|12202.92|0
1621414310000|2021-05-19 08:51:50|12202.78|12202.78|12202.48|12202.48|12202.78|12202.78|12202.33|12202.33|0
1621414320000|2021-05-19 08:52:00|12202.33|12202.33|12202.62|12202.62|12202.62|12202.62|12202.33|12202.33|0
1621414330000|2021-05-19 08:52:10|12201.99|12201.99|12201.99|12201.99|12201.99|12201.99|12201.99|12201.99|0
1621414360000|2021-05-19 08:52:40|12201.31|12201.31|12196.91|12196.91|12201.31|12201.31|12196.91|12196.91|0
1621414370000|2021-05-19 08:52:50|12195.3|12195.3|12194.74|12194.74|12195.3|12195.3|12194.43|12194.43|0
1621414380000|2021-05-19 08:53:00|12195.83|12195.83|12195.79|12195.79|12195.83|12195.83|12195.63|12195.63|0
1621414400000|2021-05-19 08:53:20|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|0
1621414450000|2021-05-19 08:54:10|12195.87|12195.87|12196.22|12196.22|12196.3|12196.3|12195.87|12195.87|0
1621414470000|2021-05-19 08:54:30|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|0
1621414490000|2021-05-19 08:54:50|12196.39|12196.39|12197.68|12197.68|12197.68|12197.68|12196.39|12196.39|0
1621414500000|2021-05-19 08:55:00|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|0
1621414520000|2021-05-19 08:55:20|12197.65|12197.65|12199.56|12199.56|12199.56|12199.56|12197.65|12197.65|0
1621414530000|2021-05-19 08:55:30|12199.76|12199.76|12201.25|12201.25|12201.25|12201.25|12199.56|12199.56|0
1621414540000|2021-05-19 08:55:40|12200.89|12200.89|12202.49|12202.49|12202.49|12202.49|12200.89|12200.89|0
1621414550000|2021-05-19 08:55:50|12202.83|12202.83|12202.69|12202.69|12202.83|12202.83|12202.49|12202.49|0
1621414570000|2021-05-19 08:56:10|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|0
1621414580000|2021-05-19 08:56:20|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|0
1621414590000|2021-05-19 08:56:30|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|0
1621414620000|2021-05-19 08:57:00|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1621414650000|2021-05-19 08:57:30|12203.12|12203.12|12203.12|12203.12|12203.12|12203.12|12203.12|12203.12|0
1621414660000|2021-05-19 08:57:40|12203.04|12203.04|12203.04|12203.04|12203.04|12203.04|12203.04|12203.04|0
1621414670000|2021-05-19 08:57:50|12202.96|12202.96|12203.15|12203.15|12203.15|12203.15|12202.96|12202.96|0
1621414680000|2021-05-19 08:58:00|12203.53|12203.53|12203.26|12203.26|12203.72|12203.72|12203.26|12203.26|0
1621414700000|2021-05-19 08:58:20|12203.58|12203.58|12203.24|12203.24|12203.6|12203.6|12203.24|12203.24|0
1621414710000|2021-05-19 08:58:30|12202.87|12202.87|12203.16|12203.16|12203.16|12203.16|12202.87|12202.87|0
1621414720000|2021-05-19 08:58:40|12202.85|12202.85|12202.55|12202.55|12203.11|12203.11|12202.16|12202.16|0
1621414740000|2021-05-19 08:59:00|12202.09|12202.09|12200.97|12200.97|12202.09|12202.09|12200.73|12200.73|0
1621414750000|2021-05-19 08:59:10|12201.17|12201.17|12200.72|12200.72|12201.17|12201.17|12200.72|12200.72|0
1621414760000|2021-05-19 08:59:20|12200.28|12200.28|12199.86|12199.86|12200.45|12200.45|12199.86|12199.86|0
1621414770000|2021-05-19 08:59:30|12199.55|12199.55|12199.19|12199.19|12199.55|12199.55|12199.07|12199.07|0
1621414780000|2021-05-19 08:59:40|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|0
1621414790000|2021-05-19 08:59:50|12198.86|12198.86|12198.22|12198.22|12198.86|12198.86|12198.22|12198.22|0
1621414800000|2021-05-19 09:00:00|12198.53|12198.53|12198.56|12198.56|12198.56|12198.56|12198.36|12198.36|0
1621414810000|2021-05-19 09:00:10|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|0
1621414820000|2021-05-19 09:00:20|12198.95|12198.95|12198.86|12198.86|12198.98|12198.98|12198.83|12198.83|0
1621414830000|2021-05-19 09:00:30|12199.22|12199.22|12199.51|12199.51|12199.51|12199.51|12199.22|12199.22|0
1621414850000|2021-05-19 09:00:50|12199.95|12199.95|12200.17|12200.17|12200.17|12200.17|12199.95|12199.95|0
1621414860000|2021-05-19 09:01:00|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|0
1621414870000|2021-05-19 09:01:10|12199.79|12199.79|12199.79|12199.79|12199.79|12199.79|12199.79|12199.79|0
1621414880000|2021-05-19 09:01:20|12200.23|12200.23|12200.86|12200.86|12201.47|12201.47|12200.23|12200.23|0
1621414910000|2021-05-19 09:01:50|12201.24|12201.24|12202.04|12202.04|12202.04|12202.04|12201.24|12201.24|0
1621414920000|2021-05-19 09:02:00|12202.15|12202.15|12203.54|12203.54|12203.54|12203.54|12202.15|12202.15|0
1621414930000|2021-05-19 09:02:10|12204.18|12204.18|12203.86|12203.86|12204.18|12204.18|12203.86|12203.86|0
1621414940000|2021-05-19 09:02:20|12203.48|12203.48|12203.55|12203.55|12203.55|12203.55|12203.11|12203.11|0
1621414950000|2021-05-19 09:02:30|12203.91|12203.91|12204.15|12204.15|12204.15|12204.15|12203.91|12203.91|0
1621414960000|2021-05-19 09:02:40|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|0
1621415000000|2021-05-19 09:03:20|12204.44|12204.44|12204.28|12204.28|12204.71|12204.71|12204.28|12204.28|0
1621415020000|2021-05-19 09:03:40|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|0
1621415030000|2021-05-19 09:03:50|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|0
1621415050000|2021-05-19 09:04:10|12205.92|12205.92|12208.39|12208.39|12208.39|12208.39|12205.92|12205.92|0
1621415060000|2021-05-19 09:04:20|12208.75|12208.75|12210.68|12210.68|12210.68|12210.68|12208.75|12208.75|0
1621415070000|2021-05-19 09:04:30|12210.8|12210.8|12211.02|12211.02|12211.02|12211.02|12210.8|12210.8|0
1621415080000|2021-05-19 09:04:40|12211.17|12211.17|12211.17|12211.17|12211.17|12211.17|12211.1|12211.1|0
1621415090000|2021-05-19 09:04:50|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|0
1621415100000|2021-05-19 09:05:00|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|0
1621415110000|2021-05-19 09:05:10|12212.11|12212.11|12211.53|12211.53|12212.11|12212.11|12211.48|12211.48|0
1621415120000|2021-05-19 09:05:20|12211.4|12211.4|12211.33|12211.33|12211.4|12211.4|12211.33|12211.33|0
1621415130000|2021-05-19 09:05:30|12211.16|12211.16|12211.48|12211.48|12211.48|12211.48|12211.16|12211.16|0
1621415140000|2021-05-19 09:05:40|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|0
1621415150000|2021-05-19 09:05:50|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|0
1621415160000|2021-05-19 09:06:00|12212.86|12212.86|12212.86|12212.86|12212.86|12212.86|12212.86|12212.86|0
1621415180000|2021-05-19 09:06:20|12213.31|12213.31|12213.16|12213.16|12213.31|12213.31|12213.16|12213.16|0
1621415190000|2021-05-19 09:06:30|12213.53|12213.53|12213.53|12213.53|12213.67|12213.67|12213.36|12213.36|0
1621415200000|2021-05-19 09:06:40|12213.36|12213.36|12213.36|12213.36|12213.36|12213.36|12213.36|12213.36|0
1621415210000|2021-05-19 09:06:50|12214|12214|12214.86|12214.86|12214.86|12214.86|12214|12214|0
1621415220000|2021-05-19 09:07:00|12215.24|12215.24|12216.44|12216.44|12216.81|12216.81|12215.24|12215.24|0
1621415240000|2021-05-19 09:07:20|12216.26|12216.26|12216.26|12216.26|12216.26|12216.26|12216.26|12216.26|0
1621415250000|2021-05-19 09:07:30|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|0
1621415260000|2021-05-19 09:07:40|12216.47|12216.47|12215.83|12215.83|12216.47|12216.47|12215.83|12215.83|0
1621415280000|2021-05-19 09:08:00|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|0
1621415300000|2021-05-19 09:08:20|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|0
1621415330000|2021-05-19 09:08:50|12216.12|12216.12|12216.82|12216.82|12216.82|12216.82|12216.12|12216.12|0
1621415340000|2021-05-19 09:09:00|12216.37|12216.37|12216.37|12216.37|12216.37|12216.37|12216.37|12216.37|0
1621415350000|2021-05-19 09:09:10|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|0
1621415380000|2021-05-19 09:09:40|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|0
1621415390000|2021-05-19 09:09:50|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|0
1621415400000|2021-05-19 09:10:00|12216.72|12216.72|12217.16|12217.16|12217.16|12217.16|12216.72|12216.72|0
1621415410000|2021-05-19 09:10:10|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|0
1621415420000|2021-05-19 09:10:20|12217.95|12217.95|12219.33|12219.33|12219.33|12219.33|12217.95|12217.95|0
1621415430000|2021-05-19 09:10:30|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|0
1621415460000|2021-05-19 09:11:00|12219.83|12219.83|12219.68|12219.68|12219.83|12219.83|12219.68|12219.68|0
1621415470000|2021-05-19 09:11:10|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|0
1621415490000|2021-05-19 09:11:30|12219.91|12219.91|12219.44|12219.44|12219.91|12219.91|12219.44|12219.44|0
1621415500000|2021-05-19 09:11:40|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|0
1621415510000|2021-05-19 09:11:50|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|0
1621415520000|2021-05-19 09:12:00|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|0
1621415530000|2021-05-19 09:12:10|12219.69|12219.69|12219.69|12219.69|12219.69|12219.69|12219.69|12219.69|0
1621415540000|2021-05-19 09:12:20|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|0
1621415560000|2021-05-19 09:12:40|12221.1|12221.1|12221.23|12221.23|12221.23|12221.23|12220.97|12220.97|0
1621415580000|2021-05-19 09:13:00|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|0
1621415590000|2021-05-19 09:13:10|12220.23|12220.23|12220.23|12220.23|12220.39|12220.39|12220.23|12220.23|0
1621415610000|2021-05-19 09:13:30|12219.87|12219.87|12220.23|12220.23|12220.23|12220.23|12219.87|12219.87|0
1621415620000|2021-05-19 09:13:40|12220.6|12220.6|12221.49|12221.49|12221.49|12221.49|12220.6|12220.6|0
1621415640000|2021-05-19 09:14:00|12221.69|12221.69|12221.69|12221.69|12221.69|12221.69|12221.69|12221.69|0
1621415650000|2021-05-19 09:14:10|12221.6|12221.6|12221.27|12221.27|12221.6|12221.6|12221.27|12221.27|0
1621415660000|2021-05-19 09:14:20|12221.34|12221.34|12221.34|12221.34|12221.34|12221.34|12221.34|12221.34|0
1621415670000|2021-05-19 09:14:30|12221.27|12221.27|12223.24|12223.24|12223.24|12223.24|12221.27|12221.27|0
1621415680000|2021-05-19 09:14:40|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|0
1621415710000|2021-05-19 09:15:10|12224.22|12224.22|12224.58|12224.58|12224.58|12224.58|12224.22|12224.22|0
1621415730000|2021-05-19 09:15:30|12224.74|12224.74|12224.74|12224.74|12224.74|12224.74|12224.74|12224.74|0
1621415760000|2021-05-19 09:16:00|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|0
1621415770000|2021-05-19 09:16:10|12224.36|12224.36|12224.26|12224.26|12224.36|12224.36|12224.26|12224.26|0
1621415780000|2021-05-19 09:16:20|12224.73|12224.73|12227.14|12227.14|12227.14|12227.14|12224.73|12224.73|0
1621415790000|2021-05-19 09:16:30|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|0
1621415800000|2021-05-19 09:16:40|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|0
1621415810000|2021-05-19 09:16:50|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|0
1621415820000|2021-05-19 09:17:00|12227.75|12227.75|12227.43|12227.43|12227.75|12227.75|12227.43|12227.43|0
1621415840000|2021-05-19 09:17:20|12227.74|12227.74|12227.74|12227.74|12228.04|12228.04|12227.74|12227.74|0
1621415850000|2021-05-19 09:17:30|12227.43|12227.43|12227.38|12227.38|12227.6|12227.6|12227.38|12227.38|0
1621415860000|2021-05-19 09:17:40|12227.61|12227.61|12228.86|12228.86|12228.86|12228.86|12227.61|12227.61|0
1621415870000|2021-05-19 09:17:50|12229.05|12229.05|12229.24|12229.24|12229.24|12229.24|12229.05|12229.05|0
1621415880000|2021-05-19 09:18:00|12229.48|12229.48|12231.72|12231.72|12231.72|12231.72|12229.48|12229.48|0
1621415890000|2021-05-19 09:18:10|12231.79|12231.79|12231.85|12231.85|12231.85|12231.85|12231.79|12231.79|0
1621415900000|2021-05-19 09:18:20|12231.49|12231.49|12231.49|12231.49|12231.49|12231.49|12231.49|12231.49|0
1621415920000|2021-05-19 09:18:40|12231.41|12231.41|12232.06|12232.06|12232.06|12232.06|12231.32|12231.32|0
1621415940000|2021-05-19 09:19:00|12232.42|12232.42|12233.3|12233.3|12233.3|12233.3|12232.42|12232.42|0
1621415950000|2021-05-19 09:19:10|12232.86|12232.86|12232.86|12232.86|12232.86|12232.86|12232.86|12232.86|0
1621415960000|2021-05-19 09:19:20|12232.06|12232.06|12232.86|12232.86|12232.86|12232.86|12232.06|12232.06|0
1621415970000|2021-05-19 09:19:30|12233.24|12233.24|12233.52|12233.52|12233.52|12233.52|12233.24|12233.24|0
1621415980000|2021-05-19 09:19:40|12236.73|12236.73|12236.29|12236.29|12236.73|12236.73|12235.93|12235.93|0
1621415990000|2021-05-19 09:19:50|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|0
1621416000000|2021-05-19 09:20:00|12236.57|12236.57|12236.57|12236.57|12236.57|12236.57|12236.57|12236.57|0
1621416010000|2021-05-19 09:20:10|12237.01|12237.01|12237.48|12237.48|12237.48|12237.48|12237.01|12237.01|0
1621416020000|2021-05-19 09:20:20|12237.56|12237.56|12238.18|12238.18|12238.18|12238.18|12237.56|12237.56|0
1621416030000|2021-05-19 09:20:30|12239.06|12239.06|12238.91|12238.91|12239.06|12239.06|12238.91|12238.91|0
1621416060000|2021-05-19 09:21:00|12239.23|12239.23|12244.87|12244.87|12244.87|12244.87|12239.23|12239.23|0
1621416070000|2021-05-19 09:21:10|12244.75|12244.75|12244.99|12244.99|12245.13|12245.13|12244.75|12244.75|0
1621416080000|2021-05-19 09:21:20|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|0
1621416090000|2021-05-19 09:21:30|12245.04|12245.04|12245.15|12245.15|12245.35|12245.35|12245.04|12245.04|0
1621416100000|2021-05-19 09:21:40|12244.81|12244.81|12244.81|12244.81|12244.81|12244.81|12244.81|12244.81|0
1621416110000|2021-05-19 09:21:50|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|0
1621416120000|2021-05-19 09:22:00|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|0
1621416140000|2021-05-19 09:22:20|12244.76|12244.76|12244.61|12244.61|12244.76|12244.76|12244.61|12244.61|0
1621416150000|2021-05-19 09:22:30|12244.72|12244.72|12244.72|12244.72|12244.72|12244.72|12244.72|12244.72|0
1621416170000|2021-05-19 09:22:50|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|0
1621416180000|2021-05-19 09:23:00|12244.05|12244.05|12243.38|12243.38|12244.05|12244.05|12243.15|12243.15|0
1621416190000|2021-05-19 09:23:10|12243.84|12243.84|12244.15|12244.15|12244.15|12244.15|12243.84|12243.84|0
1621416200000|2021-05-19 09:23:20|12243.92|12243.92|12243.92|12243.92|12243.92|12243.92|12243.92|12243.92|0
1621416210000|2021-05-19 09:23:30|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|0
1621416220000|2021-05-19 09:23:40|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|12245.49|0
1621416230000|2021-05-19 09:23:50|12245.26|12245.26|12245.38|12245.38|12245.38|12245.38|12245.26|12245.26|0
1621416240000|2021-05-19 09:24:00|12245.61|12245.61|12245.38|12245.38|12245.61|12245.61|12245.38|12245.38|0
1621416250000|2021-05-19 09:24:10|12245.02|12245.02|12244.44|12244.44|12245.17|12245.17|12244.44|12244.44|0
1621416260000|2021-05-19 09:24:20|12244.13|12244.13|12243.94|12243.94|12244.13|12244.13|12243.94|12243.94|0
1621416280000|2021-05-19 09:24:40|12243.84|12243.84|12243.84|12243.84|12243.84|12243.84|12243.84|12243.84|0
1621416300000|2021-05-19 09:25:00|12245.45|12245.45|12245.45|12245.45|12245.45|12245.45|12245.45|12245.45|0
1621416310000|2021-05-19 09:25:10|12245|12245|12245|12245|12245|12245|12245|12245|0
1621416320000|2021-05-19 09:25:20|12245.29|12245.29|12245.29|12245.29|12245.44|12245.44|12245.29|12245.29|0
1621416360000|2021-05-19 09:26:00|12245.4|12245.4|12246.55|12246.55|12246.55|12246.55|12245.18|12245.18|0
1621416370000|2021-05-19 09:26:10|12246.44|12246.44|12246.57|12246.57|12246.8|12246.8|12246.44|12246.44|0
1621416380000|2021-05-19 09:26:20|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|0
1621416390000|2021-05-19 09:26:30|12247.02|12247.02|12248.04|12248.04|12248.04|12248.04|12247.02|12247.02|0
1621416420000|2021-05-19 09:27:00|12248.33|12248.33|12249.07|12249.07|12249.07|12249.07|12248.26|12248.26|0
1621416460000|2021-05-19 09:27:40|12248.69|12248.69|12248.62|12248.62|12248.69|12248.69|12248.62|12248.62|0
1621416480000|2021-05-19 09:28:00|12247.89|12247.89|12248.47|12248.47|12248.47|12248.47|12247.89|12247.89|0
1621416490000|2021-05-19 09:28:10|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|0
1621416500000|2021-05-19 09:28:20|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|12248.49|0
1621416510000|2021-05-19 09:28:30|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|0
1621416530000|2021-05-19 09:28:50|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|0
1621416550000|2021-05-19 09:29:10|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|0
1621416580000|2021-05-19 09:29:40|12248.32|12248.32|12247.6|12247.6|12248.32|12248.32|12247.6|12247.6|0
1621416610000|2021-05-19 09:30:10|12247.97|12247.97|12248.92|12248.92|12248.92|12248.92|12247.97|12247.97|0
1621416620000|2021-05-19 09:30:20|12249.47|12249.47|12249.47|12249.47|12249.47|12249.47|12249.47|12249.47|0
1621416640000|2021-05-19 09:30:40|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|0
1621416660000|2021-05-19 09:31:00|12249.64|12249.64|12249.8|12249.8|12250.12|12250.12|12249.64|12249.64|0
1621416670000|2021-05-19 09:31:10|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|0
1621416680000|2021-05-19 09:31:20|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|0
1621416700000|2021-05-19 09:31:40|12248.84|12248.84|12248.93|12248.93|12248.93|12248.93|12248.84|12248.84|0
1621416710000|2021-05-19 09:31:50|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|0
1621416730000|2021-05-19 09:32:10|12249.13|12249.13|12248.79|12248.79|12249.13|12249.13|12248.79|12248.79|0
1621416740000|2021-05-19 09:32:20|12248.47|12248.47|12247.64|12247.64|12248.47|12248.47|12247.64|12247.64|0
1621416750000|2021-05-19 09:32:30|12247.52|12247.52|12248.13|12248.13|12248.13|12248.13|12247.52|12247.52|0
1621416760000|2021-05-19 09:32:40|12248.49|12248.49|12248.05|12248.05|12248.49|12248.49|12248.05|12248.05|0
1621416770000|2021-05-19 09:32:50|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|0
1621416780000|2021-05-19 09:33:00|12247.92|12247.92|12247.92|12247.92|12247.92|12247.92|12247.92|12247.92|0
1621416790000|2021-05-19 09:33:10|12248.24|12248.24|12248.4|12248.4|12248.4|12248.4|12248.24|12248.24|0
1621416800000|2021-05-19 09:33:20|12249.28|12249.28|12249.28|12249.28|12249.28|12249.28|12249.28|12249.28|0
1621416810000|2021-05-19 09:33:30|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|0
1621416840000|2021-05-19 09:34:00|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1621416860000|2021-05-19 09:34:20|12250.05|12250.05|12250.05|12250.05|12250.05|12250.05|12250.05|12250.05|0
1621416880000|2021-05-19 09:34:40|12250.37|12250.37|12250.19|12250.19|12250.37|12250.37|12250.19|12250.19|0
1621416890000|2021-05-19 09:34:50|12249.83|12249.83|12249.67|12249.67|12249.83|12249.83|12249.67|12249.67|0
1621416900000|2021-05-19 09:35:00|12250.12|12250.12|12249.89|12249.89|12250.12|12250.12|12249.89|12249.89|0
1621416910000|2021-05-19 09:35:10|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|0
1621416920000|2021-05-19 09:35:20|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|0
1621416930000|2021-05-19 09:35:30|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|0
1621416940000|2021-05-19 09:35:40|12249.54|12249.54|12249.54|12249.54|12249.54|12249.54|12249.54|12249.54|0
1621416960000|2021-05-19 09:36:00|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|0
1621416970000|2021-05-19 09:36:10|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|0
1621417000000|2021-05-19 09:36:40|12250.01|12250.01|12250.61|12250.61|12250.61|12250.61|12249.84|12249.84|0
1621417010000|2021-05-19 09:36:50|12250.67|12250.67|12251.22|12251.22|12251.22|12251.22|12250.67|12250.67|0
1621417020000|2021-05-19 09:37:00|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|0
1621417040000|2021-05-19 09:37:20|12251.39|12251.39|12251.33|12251.33|12251.55|12251.55|12251.33|12251.33|0
1621417050000|2021-05-19 09:37:30|12252.74|12252.74|12253.2|12253.2|12253.2|12253.2|12252.74|12252.74|0
1621417060000|2021-05-19 09:37:40|12253.04|12253.04|12253.21|12253.21|12253.68|12253.68|12253.04|12253.04|0
1621417090000|2021-05-19 09:38:10|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|12253.1|0
1621417110000|2021-05-19 09:38:30|12253.67|12253.67|12254.05|12254.05|12254.05|12254.05|12253.67|12253.67|0
1621417150000|2021-05-19 09:39:10|12254.77|12254.77|12255.28|12255.28|12255.28|12255.28|12254.77|12254.77|0
1621417160000|2021-05-19 09:39:20|12255.92|12255.92|12256.71|12256.71|12256.71|12256.71|12255.92|12255.92|0
1621417170000|2021-05-19 09:39:30|12257.16|12257.16|12258.67|12258.67|12258.76|12258.76|12257.16|12257.16|0
1621417180000|2021-05-19 09:39:40|12259.37|12259.37|12259.37|12259.37|12259.37|12259.37|12259.37|12259.37|0
1621417200000|2021-05-19 09:40:00|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|0
1621417210000|2021-05-19 09:40:10|12259.91|12259.91|12261.72|12261.72|12261.72|12261.72|12259.91|12259.91|0
1621417220000|2021-05-19 09:40:20|12261.96|12261.96|12261.96|12261.96|12261.96|12261.96|12261.96|12261.96|0
1621417230000|2021-05-19 09:40:30|12262.33|12262.33|12263.15|12263.15|12263.15|12263.15|12262.33|12262.33|0
1621417240000|2021-05-19 09:40:40|12263.53|12263.53|12263.9|12263.9|12263.9|12263.9|12263.53|12263.53|0
1621417250000|2021-05-19 09:40:50|12264.1|12264.1|12265.06|12265.06|12265.06|12265.06|12264.1|12264.1|0
1621417260000|2021-05-19 09:41:00|12264.26|12264.26|12264.47|12264.47|12264.59|12264.59|12264.13|12264.13|0
1621417270000|2021-05-19 09:41:10|12264.01|12264.01|12263.78|12263.78|12264.01|12264.01|12263.78|12263.78|0
1621417280000|2021-05-19 09:41:20|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|0
1621417300000|2021-05-19 09:41:40|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|0
1621417310000|2021-05-19 09:41:50|12263.8|12263.8|12263|12263|12263.8|12263.8|12263|12263|0
1621417320000|2021-05-19 09:42:00|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|0
1621417330000|2021-05-19 09:42:10|12262.52|12262.52|12262.2|12262.2|12262.52|12262.52|12262.2|12262.2|0
1621417340000|2021-05-19 09:42:20|12262.31|12262.31|12262.2|12262.2|12262.31|12262.31|12262.2|12262.2|0
1621417350000|2021-05-19 09:42:30|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|0
1621417360000|2021-05-19 09:42:40|12262.75|12262.75|12262.46|12262.46|12262.75|12262.75|12262.46|12262.46|0
1621417370000|2021-05-19 09:42:50|12262.69|12262.69|12262.69|12262.69|12262.69|12262.69|12262.69|12262.69|0
1621417380000|2021-05-19 09:43:00|12262.25|12262.25|12261.81|12261.81|12262.25|12262.25|12261.81|12261.81|0
1621417390000|2021-05-19 09:43:10|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|0
1621417400000|2021-05-19 09:43:20|12262.03|12262.03|12262.03|12262.03|12262.03|12262.03|12262.03|12262.03|0
1621417410000|2021-05-19 09:43:30|12261.71|12261.71|12261.71|12261.71|12261.71|12261.71|12261.71|12261.71|0
1621417430000|2021-05-19 09:43:50|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|12261.59|0
1621417450000|2021-05-19 09:44:10|12261.86|12261.86|12261.99|12261.99|12261.99|12261.99|12261.86|12261.86|0
1621417480000|2021-05-19 09:44:40|12261.81|12261.81|12260.72|12260.72|12261.81|12261.81|12260.72|12260.72|0
1621417510000|2021-05-19 09:45:10|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|0
1621417520000|2021-05-19 09:45:20|12260.19|12260.19|12260.56|12260.56|12260.56|12260.56|12260.19|12260.19|0
1621417530000|2021-05-19 09:45:30|12260.24|12260.24|12258.68|12258.68|12260.24|12260.24|12258.68|12258.68|0
1621417540000|2021-05-19 09:45:40|12257.87|12257.87|12257.87|12257.87|12257.87|12257.87|12257.87|12257.87|0
1621417550000|2021-05-19 09:45:50|12257.58|12257.58|12257.1|12257.1|12257.58|12257.58|12256.86|12256.86|0
1621417560000|2021-05-19 09:46:00|12257|12257|12256.17|12256.17|12257|12257|12256.17|12256.17|0
1621417570000|2021-05-19 09:46:10|12255.29|12255.29|12255.97|12255.97|12255.97|12255.97|12255.29|12255.29|0
1621417590000|2021-05-19 09:46:30|12255.86|12255.86|12255.71|12255.71|12255.86|12255.86|12255.71|12255.71|0
1621417610000|2021-05-19 09:46:50|12255.17|12255.17|12249.03|12249.03|12255.17|12255.17|12249.03|12249.03|0
1621417620000|2021-05-19 09:47:00|12248.63|12248.63|12247.64|12247.64|12248.63|12248.63|12247.32|12247.32|0
1621417650000|2021-05-19 09:47:30|12247.31|12247.31|12247.92|12247.92|12247.92|12247.92|12247.31|12247.31|0
1621417680000|2021-05-19 09:48:00|12248.24|12248.24|12249.04|12249.04|12249.04|12249.04|12248.24|12248.24|0
1621417710000|2021-05-19 09:48:30|12248.4|12248.4|12249.58|12249.58|12249.78|12249.78|12248.4|12248.4|0
1621417730000|2021-05-19 09:48:50|12248.95|12248.95|12249.88|12249.88|12249.88|12249.88|12248.95|12248.95|0
1621417740000|2021-05-19 09:49:00|12250.35|12250.35|12250.72|12250.72|12250.72|12250.72|12250.35|12250.35|0
1621417760000|2021-05-19 09:49:20|12250.87|12250.87|12250.93|12250.93|12250.93|12250.93|12250.49|12250.49|0
1621417780000|2021-05-19 09:49:40|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|0
1621417800000|2021-05-19 09:50:00|12251.9|12251.9|12252.23|12252.23|12252.23|12252.23|12251.9|12251.9|0
1621417810000|2021-05-19 09:50:10|12253.04|12253.04|12253.03|12253.03|12253.27|12253.27|12253.03|12253.03|0
1621417820000|2021-05-19 09:50:20|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|0
1621417830000|2021-05-19 09:50:30|12251.72|12251.72|12251.72|12251.72|12251.72|12251.72|12251.72|12251.72|0
1621417850000|2021-05-19 09:50:50|12251.28|12251.28|12250.97|12250.97|12251.28|12251.28|12250.97|12250.97|0
1621417860000|2021-05-19 09:51:00|12250.63|12250.63|12251.07|12251.07|12251.07|12251.07|12250.63|12250.63|0
1621417870000|2021-05-19 09:51:10|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|0
1621417900000|2021-05-19 09:51:40|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|0
1621417930000|2021-05-19 09:52:10|12251.62|12251.62|12251.62|12251.62|12251.62|12251.62|12251.62|12251.62|0
1621417940000|2021-05-19 09:52:20|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|0
1621417950000|2021-05-19 09:52:30|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|0
1621417990000|2021-05-19 09:53:10|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|0
1621418000000|2021-05-19 09:53:20|12252.32|12252.32|12252.68|12252.68|12252.68|12252.68|12252.32|12252.32|0
1621418020000|2021-05-19 09:53:40|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|0
1621418060000|2021-05-19 09:54:20|12250.97|12250.97|12250.93|12250.93|12251.29|12251.29|12250.93|12250.93|0
1621418070000|2021-05-19 09:54:30|12250.76|12250.76|12250.93|12250.93|12250.93|12250.93|12250.76|12250.76|0
1621418080000|2021-05-19 09:54:40|12250.76|12250.76|12249.95|12249.95|12250.76|12250.76|12249.95|12249.95|0
1621418090000|2021-05-19 09:54:50|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|0
1621418100000|2021-05-19 09:55:00|12248.84|12248.84|12247.45|12247.45|12248.84|12248.84|12247.45|12247.45|0
1621418110000|2021-05-19 09:55:10|12247.13|12247.13|12247.13|12247.13|12247.13|12247.13|12247.13|12247.13|0
1621418130000|2021-05-19 09:55:30|12246.81|12246.81|12247.45|12247.45|12247.62|12247.62|12246.81|12246.81|0
1621418140000|2021-05-19 09:55:40|12247.62|12247.62|12249.22|12249.22|12249.22|12249.22|12247.45|12247.45|0
1621418150000|2021-05-19 09:55:50|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|0
1621418160000|2021-05-19 09:56:00|12249.86|12249.86|12249.28|12249.28|12249.86|12249.86|12249.28|12249.28|0
1621418170000|2021-05-19 09:56:10|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|0
1621418180000|2021-05-19 09:56:20|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|0
1621418200000|2021-05-19 09:56:40|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|0
1621418210000|2021-05-19 09:56:50|12249.07|12249.07|12248.59|12248.59|12249.07|12249.07|12248.59|12248.59|0
1621418220000|2021-05-19 09:57:00|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|0
1621418230000|2021-05-19 09:57:10|12247.9|12247.9|12247.9|12247.9|12248.07|12248.07|12247.9|12247.9|0
1621418240000|2021-05-19 09:57:20|12247.54|12247.54|12248.07|12248.07|12248.07|12248.07|12247.54|12247.54|0
1621418250000|2021-05-19 09:57:30|12247.96|12247.96|12248.32|12248.32|12248.32|12248.32|12247.96|12247.96|0
1621418260000|2021-05-19 09:57:40|12249.12|12249.12|12248.95|12248.95|12249.12|12249.12|12248.95|12248.95|0
1621418280000|2021-05-19 09:58:00|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|0
1621418290000|2021-05-19 09:58:10|12248.93|12248.93|12249.77|12249.77|12249.77|12249.77|12248.77|12248.77|0
1621418300000|2021-05-19 09:58:20|12250.13|12250.13|12249.79|12249.79|12250.13|12250.13|12249.79|12249.79|0
1621418310000|2021-05-19 09:58:30|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|0
1621418320000|2021-05-19 09:58:40|12249.03|12249.03|12249.2|12249.2|12249.2|12249.2|12249.03|12249.03|0
1621418330000|2021-05-19 09:58:50|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|0
1621418350000|2021-05-19 09:59:10|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|0
1621418370000|2021-05-19 09:59:30|12248.93|12248.93|12248.82|12248.82|12248.93|12248.93|12248.82|12248.82|0
1621418380000|2021-05-19 09:59:40|12248.02|12248.02|12247.22|12247.22|12248.02|12248.02|12247.22|12247.22|0
1621418390000|2021-05-19 09:59:50|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|0
1621418400000|2021-05-19 10:00:00|12247|12247|12247|12247|12247|12247|12247|12247|0
1621418410000|2021-05-19 10:00:10|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|0
1621418420000|2021-05-19 10:00:20|12247.89|12247.89|12248.22|12248.22|12248.29|12248.29|12247.89|12247.89|0
1621418440000|2021-05-19 10:00:40|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|0
1621418460000|2021-05-19 10:01:00|12248.54|12248.54|12248.54|12248.54|12248.54|12248.54|12248.54|12248.54|0
1621418470000|2021-05-19 10:01:10|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|0
1621418480000|2021-05-19 10:01:20|12248.86|12248.86|12249.31|12249.31|12249.31|12249.31|12248.86|12248.86|0
1621418520000|2021-05-19 10:02:00|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|0
1621418530000|2021-05-19 10:02:10|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|0
1621418540000|2021-05-19 10:02:20|12249.75|12249.75|12249.75|12249.75|12249.75|12249.75|12249.75|12249.75|0
1621418550000|2021-05-19 10:02:30|12249.63|12249.63|12249.99|12249.99|12249.99|12249.99|12249.63|12249.63|0
1621418570000|2021-05-19 10:02:50|12250.07|12250.07|12247.88|12247.88|12250.07|12250.07|12247.88|12247.88|0
1621418580000|2021-05-19 10:03:00|12247.15|12247.15|12244.76|12244.76|12247.15|12247.15|12244.76|12244.76|0
1621418590000|2021-05-19 10:03:10|12244.4|12244.4|12244.25|12244.25|12244.4|12244.4|12244.25|12244.25|0
1621418600000|2021-05-19 10:03:20|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1621418620000|2021-05-19 10:03:40|12243.74|12243.74|12243.5|12243.5|12243.74|12243.74|12243.3|12243.3|0
1621418630000|2021-05-19 10:03:50|12243.05|12243.05|12242.74|12242.74|12243.05|12243.05|12242.42|12242.42|0
1621418640000|2021-05-19 10:04:00|12242.86|12242.86|12242.48|12242.48|12242.86|12242.86|12242.48|12242.48|0
1621418650000|2021-05-19 10:04:10|12243.28|12243.28|12242.65|12242.65|12243.28|12243.28|12242.65|12242.65|0
1621418680000|2021-05-19 10:04:40|12242.21|12242.21|12242.21|12242.21|12242.21|12242.21|12242.21|12242.21|0
1621418710000|2021-05-19 10:05:10|12242.69|12242.69|12242.93|12242.93|12242.93|12242.93|12242.69|12242.69|0
1621418720000|2021-05-19 10:05:20|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|0
1621418730000|2021-05-19 10:05:30|12242.5|12242.5|12239.18|12239.18|12242.5|12242.5|12239.18|12239.18|0
1621418740000|2021-05-19 10:05:40|12238.55|12238.55|12237.77|12237.77|12238.55|12238.55|12237.77|12237.77|0
1621418750000|2021-05-19 10:05:50|12237.62|12237.62|12235.76|12235.76|12237.62|12237.62|12235.76|12235.76|0
1621418760000|2021-05-19 10:06:00|12235.63|12235.63|12234.8|12234.8|12235.63|12235.63|12234.8|12234.8|0
1621418770000|2021-05-19 10:06:10|12234.92|12234.92|12233.91|12233.91|12235.33|12235.33|12233.91|12233.91|0
1621418780000|2021-05-19 10:06:20|12234.21|12234.21|12233.35|12233.35|12234.21|12234.21|12233.22|12233.22|0
1621418790000|2021-05-19 10:06:30|12232.91|12232.91|12232.84|12232.84|12233.58|12233.58|12232.77|12232.77|0
1621418800000|2021-05-19 10:06:40|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|0
1621418820000|2021-05-19 10:07:00|12232.59|12232.59|12232.59|12232.59|12232.59|12232.59|12232.59|12232.59|0
1621418840000|2021-05-19 10:07:20|12232.14|12232.14|12232.14|12232.14|12232.14|12232.14|12232.14|12232.14|0
1621418850000|2021-05-19 10:07:30|12232.29|12232.29|12232.42|12232.42|12232.44|12232.44|12232.29|12232.29|0
1621418860000|2021-05-19 10:07:40|12232.34|12232.34|12232.66|12232.66|12232.66|12232.66|12232.34|12232.34|0
1621418870000|2021-05-19 10:07:50|12232.34|12232.34|12232.34|12232.34|12232.34|12232.34|12232.34|12232.34|0
1621418880000|2021-05-19 10:08:00|12232.57|12232.57|12233.61|12233.61|12234.01|12234.01|12232.57|12232.57|0
1621418890000|2021-05-19 10:08:10|12232.44|12232.44|12232.44|12232.44|12232.44|12232.44|12232.44|12232.44|0
1621418900000|2021-05-19 10:08:20|12231.99|12231.99|12231.67|12231.67|12231.99|12231.99|12231.67|12231.67|0
1621418910000|2021-05-19 10:08:30|12231.59|12231.59|12231.15|12231.15|12231.81|12231.81|12231.15|12231.15|0
1621418920000|2021-05-19 10:08:40|12230.93|12230.93|12230.93|12230.93|12230.93|12230.93|12230.93|12230.93|0
1621418940000|2021-05-19 10:09:00|12231.24|12231.24|12231.24|12231.24|12231.24|12231.24|12231.24|12231.24|0
1621418960000|2021-05-19 10:09:20|12230.92|12230.92|12229.38|12229.38|12230.92|12230.92|12229.38|12229.38|0
1621418970000|2021-05-19 10:09:30|12228.45|12228.45|12227.54|12227.54|12228.45|12228.45|12227.54|12227.54|0
1621418990000|2021-05-19 10:09:50|12227.1|12227.1|12227.1|12227.1|12227.1|12227.1|12227.1|12227.1|0
1621419000000|2021-05-19 10:10:00|12226.83|12226.83|12226.8|12226.8|12227.03|12227.03|12226.8|12226.8|0
1621419010000|2021-05-19 10:10:10|12226.57|12226.57|12227|12227|12227|12227|12226.57|12226.57|0
1621419020000|2021-05-19 10:10:20|12227.88|12227.88|12228.18|12228.18|12228.18|12228.18|12227.88|12227.88|0
1621419030000|2021-05-19 10:10:30|12228.98|12228.98|12228.83|12228.83|12228.98|12228.98|12228.83|12228.83|0
1621419060000|2021-05-19 10:11:00|12228.6|12228.6|12228.6|12228.6|12228.6|12228.6|12228.6|12228.6|0
1621419100000|2021-05-19 10:11:40|12228.92|12228.92|12229.15|12229.15|12229.15|12229.15|12228.92|12228.92|0
1621419110000|2021-05-19 10:11:50|12228.83|12228.83|12228.64|12228.64|12228.83|12228.83|12228.64|12228.64|0
1621419120000|2021-05-19 10:12:00|12227.94|12227.94|12227.94|12227.94|12227.94|12227.94|12227.94|12227.94|0
1621419130000|2021-05-19 10:12:10|12228.74|12228.74|12228.97|12228.97|12228.97|12228.97|12228.74|12228.74|0
1621419140000|2021-05-19 10:12:20|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|0
1621419150000|2021-05-19 10:12:30|12227.7|12227.7|12227.89|12227.89|12227.89|12227.89|12227.7|12227.7|0
1621419160000|2021-05-19 10:12:40|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|0
1621419170000|2021-05-19 10:12:50|12227.35|12227.35|12227.35|12227.35|12227.35|12227.35|12227.35|12227.35|0
1621419180000|2021-05-19 10:13:00|12227.54|12227.54|12227.18|12227.18|12227.54|12227.54|12227.18|12227.18|0
1621419220000|2021-05-19 10:13:40|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|0
1621419230000|2021-05-19 10:13:50|12227.26|12227.26|12227.33|12227.33|12227.5|12227.5|12227.26|12227.26|0
1621419240000|2021-05-19 10:14:00|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|0
1621419250000|2021-05-19 10:14:10|12227.71|12227.71|12227.71|12227.71|12227.8|12227.8|12227.71|12227.71|0
1621419260000|2021-05-19 10:14:20|12227.83|12227.83|12227.47|12227.47|12227.83|12227.83|12227.47|12227.47|0
1621419270000|2021-05-19 10:14:30|12227.11|12227.11|12226.75|12226.75|12227.11|12227.11|12226.75|12226.75|0
1621419280000|2021-05-19 10:14:40|12226.6|12226.6|12226.28|12226.28|12226.6|12226.6|12226.28|12226.28|0
1621419290000|2021-05-19 10:14:50|12225.48|12225.48|12224.68|12224.68|12225.48|12225.48|12224.68|12224.68|0
1621419300000|2021-05-19 10:15:00|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|0
1621419310000|2021-05-19 10:15:10|12223.35|12223.35|12223.1|12223.1|12223.35|12223.35|12223.03|12223.03|0
1621419340000|2021-05-19 10:15:40|12222.9|12222.9|12222.78|12222.78|12222.9|12222.9|12222.78|12222.78|0
1621419360000|2021-05-19 10:16:00|12222.33|12222.33|12222.14|12222.14|12222.33|12222.33|12222.14|12222.14|0
1621419380000|2021-05-19 10:16:20|12221.91|12221.91|12222.61|12222.61|12222.61|12222.61|12221.91|12221.91|0
1621419410000|2021-05-19 10:16:50|12222.29|12222.29|12221.57|12221.57|12222.29|12222.29|12221.57|12221.57|0
1621419420000|2021-05-19 10:17:00|12221.72|12221.72|12221.86|12221.86|12221.86|12221.86|12221.72|12221.72|0
1621419430000|2021-05-19 10:17:10|12221.63|12221.63|12221.59|12221.59|12221.78|12221.78|12221.59|12221.59|0
1621419440000|2021-05-19 10:17:20|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|0
1621419450000|2021-05-19 10:17:30|12221.88|12221.88|12220.72|12220.72|12221.88|12221.88|12220.72|12220.72|0
1621419470000|2021-05-19 10:17:50|12220.25|12220.25|12219.89|12219.89|12220.25|12220.25|12219.89|12219.89|0
1621419480000|2021-05-19 10:18:00|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|0
1621419490000|2021-05-19 10:18:10|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|0
1621419500000|2021-05-19 10:18:20|12219.92|12219.92|12220.51|12220.51|12220.94|12220.94|12219.92|12219.92|0
1621419510000|2021-05-19 10:18:30|12220.95|12220.95|12221.13|12221.13|12221.13|12221.13|12220.95|12220.95|0
1621419520000|2021-05-19 10:18:40|12221.45|12221.45|12222.25|12222.25|12222.25|12222.25|12221.45|12221.45|0
1621419540000|2021-05-19 10:19:00|12222.06|12222.06|12222.06|12222.06|12222.06|12222.06|12222.06|12222.06|0
1621419550000|2021-05-19 10:19:10|12222.29|12222.29|12221.93|12221.93|12222.29|12222.29|12221.93|12221.93|0
1621419560000|2021-05-19 10:19:20|12222.17|12222.17|12221.21|12221.21|12222.17|12222.17|12221.21|12221.21|0
1621419570000|2021-05-19 10:19:30|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|0
1621419580000|2021-05-19 10:19:40|12220.75|12220.75|12220.44|12220.44|12220.75|12220.75|12220.44|12220.44|0
1621419590000|2021-05-19 10:19:50|12220.9|12220.9|12220.75|12220.75|12220.9|12220.9|12220.75|12220.75|0
1621419600000|2021-05-19 10:20:00|12220.68|12220.68|12219.24|12219.24|12220.68|12220.68|12218.54|12218.54|0
1621419610000|2021-05-19 10:20:10|12218.77|12218.77|12219.23|12219.23|12219.23|12219.23|12218.77|12218.77|0
1621419620000|2021-05-19 10:20:20|12219|12219|12219.08|12219.08|12219.08|12219.08|12219|12219|0
1621419630000|2021-05-19 10:20:30|12218.85|12218.85|12218.19|12218.19|12218.85|12218.85|12217.87|12217.87|0
1621419640000|2021-05-19 10:20:40|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|0
1621419650000|2021-05-19 10:20:50|12218.3|12218.3|12218.5|12218.5|12218.5|12218.5|12218.3|12218.3|0
1621419660000|2021-05-19 10:21:00|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|0
1621419670000|2021-05-19 10:21:10|12217.46|12217.46|12217.21|12217.21|12217.46|12217.46|12216.66|12216.66|0
1621419680000|2021-05-19 10:21:20|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1621419690000|2021-05-19 10:21:30|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|0
1621419730000|2021-05-19 10:22:10|12217.36|12217.36|12217.04|12217.04|12217.36|12217.36|12217.04|12217.04|0
1621419740000|2021-05-19 10:22:20|12216.68|12216.68|12216.99|12216.99|12216.99|12216.99|12216.52|12216.52|0
1621419750000|2021-05-19 10:22:30|12216.85|12216.85|12216.73|12216.73|12216.85|12216.85|12216.61|12216.61|0
1621419770000|2021-05-19 10:22:50|12216.16|12216.16|12216.16|12216.16|12216.16|12216.16|12216.16|12216.16|0
1621419780000|2021-05-19 10:23:00|12215.7|12215.7|12215.7|12215.7|12215.7|12215.7|12215.7|12215.7|0
1621419800000|2021-05-19 10:23:20|12215.34|12215.34|12214.88|12214.88|12215.34|12215.34|12214.88|12214.88|0
1621419810000|2021-05-19 10:23:30|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|0
1621419830000|2021-05-19 10:23:50|12216.06|12216.06|12218.03|12218.03|12218.34|12218.34|12216.06|12216.06|0
1621419840000|2021-05-19 10:24:00|12218.83|12218.83|12218.08|12218.08|12218.83|12218.83|12218.08|12218.08|0
1621419850000|2021-05-19 10:24:10|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|0
1621419870000|2021-05-19 10:24:30|12217.72|12217.72|12217.25|12217.25|12217.72|12217.72|12217.17|12217.17|0
1621419900000|2021-05-19 10:25:00|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1621419920000|2021-05-19 10:25:20|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|0
1621419930000|2021-05-19 10:25:30|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|0
1621419940000|2021-05-19 10:25:40|12216.9|12216.9|12217.21|12217.21|12217.21|12217.21|12216.9|12216.9|0
1621419950000|2021-05-19 10:25:50|12216.76|12216.76|12217.07|12217.07|12217.07|12217.07|12216.76|12216.76|0
1621419960000|2021-05-19 10:26:00|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|0
1621419970000|2021-05-19 10:26:10|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|0
1621419980000|2021-05-19 10:26:20|12215.73|12215.73|12215.57|12215.57|12215.73|12215.73|12215.28|12215.28|0
1621419990000|2021-05-19 10:26:30|12215.4|12215.4|12214.93|12214.93|12215.4|12215.4|12214.93|12214.93|0
1621420010000|2021-05-19 10:26:50|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1621420030000|2021-05-19 10:27:10|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|0
1621420040000|2021-05-19 10:27:20|12215.9|12215.9|12216.22|12216.22|12216.22|12216.22|12215.9|12215.9|0
1621420050000|2021-05-19 10:27:30|12216.58|12216.58|12217.82|12217.82|12218.02|12218.02|12216.58|12216.58|0
1621420060000|2021-05-19 10:27:40|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|0
1621420070000|2021-05-19 10:27:50|12217.95|12217.95|12217.26|12217.26|12217.95|12217.95|12217.26|12217.26|0
1621420090000|2021-05-19 10:28:10|12217.04|12217.04|12217.51|12217.51|12217.51|12217.51|12217.04|12217.04|0
1621420120000|2021-05-19 10:28:40|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|0
1621420130000|2021-05-19 10:28:50|12217.28|12217.28|12217.04|12217.04|12217.28|12217.28|12217.04|12217.04|0
1621420140000|2021-05-19 10:29:00|12217.12|12217.12|12217.42|12217.42|12217.56|12217.56|12217.12|12217.12|0
1621420150000|2021-05-19 10:29:10|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|0
1621420160000|2021-05-19 10:29:20|12218.44|12218.44|12218.52|12218.52|12218.52|12218.52|12218.21|12218.21|0
1621420170000|2021-05-19 10:29:30|12218.65|12218.65|12219.54|12219.54|12219.54|12219.54|12218.65|12218.65|0
1621420180000|2021-05-19 10:29:40|12219.98|12219.98|12219.98|12219.98|12219.98|12219.98|12219.98|12219.98|0
1621420190000|2021-05-19 10:29:50|12219.89|12219.89|12219.72|12219.72|12219.89|12219.89|12219.72|12219.72|0
1621420200000|2021-05-19 10:30:00|12219.57|12219.57|12219.57|12219.57|12219.57|12219.57|12219.57|12219.57|0
1621420210000|2021-05-19 10:30:10|12219.89|12219.89|12219.76|12219.76|12219.89|12219.89|12219.76|12219.76|0
1621420230000|2021-05-19 10:30:30|12219.9|12219.9|12219.83|12219.83|12219.9|12219.9|12219.83|12219.83|0
1621420240000|2021-05-19 10:30:40|12219.68|12219.68|12219.83|12219.83|12219.83|12219.83|12219.68|12219.68|0
1621420250000|2021-05-19 10:30:50|12220.19|12220.19|12220.98|12220.98|12220.98|12220.98|12220.19|12220.19|0
1621420260000|2021-05-19 10:31:00|12221.42|12221.42|12220.38|12220.38|12221.64|12221.64|12220.38|12220.38|0
1621420270000|2021-05-19 10:31:10|12220.6|12220.6|12220.6|12220.6|12220.6|12220.6|12220.6|12220.6|0
1621420300000|2021-05-19 10:31:40|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|0
1621420310000|2021-05-19 10:31:50|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|0
1621420340000|2021-05-19 10:32:20|12221.07|12221.07|12221.07|12221.07|12221.07|12221.07|12221.07|12221.07|0
1621420360000|2021-05-19 10:32:40|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|0
1621420380000|2021-05-19 10:33:00|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|0
1621420400000|2021-05-19 10:33:20|12222.17|12222.17|12223.04|12223.04|12223.04|12223.04|12222.17|12222.17|0
1621420410000|2021-05-19 10:33:30|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|0
1621420420000|2021-05-19 10:33:40|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|0
1621420430000|2021-05-19 10:33:50|12222.09|12222.09|12221.79|12221.79|12222.09|12222.09|12221.79|12221.79|0
1621420440000|2021-05-19 10:34:00|12221.07|12221.07|12221.07|12221.07|12221.07|12221.07|12221.07|12221.07|0
1621420460000|2021-05-19 10:34:20|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|0
1621420480000|2021-05-19 10:34:40|12221.24|12221.24|12221.24|12221.24|12221.24|12221.24|12221.24|12221.24|0
1621420490000|2021-05-19 10:34:50|12220.92|12220.92|12220.61|12220.61|12220.92|12220.92|12220.31|12220.31|0
1621420500000|2021-05-19 10:35:00|12220.49|12220.49|12220.43|12220.43|12220.49|12220.49|12220.43|12220.43|0
1621420510000|2021-05-19 10:35:10|12220.74|12220.74|12220.74|12220.74|12220.74|12220.74|12220.74|12220.74|0
1621420530000|2021-05-19 10:35:30|12221.12|12221.12|12221.36|12221.36|12221.36|12221.36|12221.12|12221.12|0
1621420550000|2021-05-19 10:35:50|12221.26|12221.26|12220.8|12220.8|12221.26|12221.26|12220.8|12220.8|0
1621420570000|2021-05-19 10:36:10|12220.68|12220.68|12220.68|12220.68|12220.68|12220.68|12220.68|12220.68|0
1621420580000|2021-05-19 10:36:20|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|0
1621420590000|2021-05-19 10:36:30|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|0
1621420600000|2021-05-19 10:36:40|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|0
1621420610000|2021-05-19 10:36:50|12220.58|12220.58|12220.58|12220.58|12220.58|12220.58|12220.58|12220.58|0
1621420630000|2021-05-19 10:37:10|12220.46|12220.46|12220.15|12220.15|12220.46|12220.46|12220|12220|0
1621420640000|2021-05-19 10:37:20|12220.38|12220.38|12220.38|12220.38|12220.38|12220.38|12220.38|12220.38|0
1621420650000|2021-05-19 10:37:30|12220.7|12220.7|12220.11|12220.11|12220.7|12220.7|12220.11|12220.11|0
1621420660000|2021-05-19 10:37:40|12219.92|12219.92|12219.92|12219.92|12219.92|12219.92|12219.92|12219.92|0
1621420670000|2021-05-19 10:37:50|12219.82|12219.82|12219.72|12219.72|12219.82|12219.82|12219.72|12219.72|0
1621420680000|2021-05-19 10:38:00|12219.86|12219.86|12219.64|12219.64|12219.86|12219.86|12219.5|12219.5|0
1621420690000|2021-05-19 10:38:10|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|0
1621420700000|2021-05-19 10:38:20|12218.36|12218.36|12217.99|12217.99|12218.36|12218.36|12217.99|12217.99|0
1621420710000|2021-05-19 10:38:30|12218.22|12218.22|12218.22|12218.22|12218.22|12218.22|12218.22|12218.22|0
1621420720000|2021-05-19 10:38:40|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|0
1621420730000|2021-05-19 10:38:50|12218.22|12218.22|12218.05|12218.05|12218.22|12218.22|12218.05|12218.05|0
1621420760000|2021-05-19 10:39:20|12217.9|12217.9|12217.9|12217.9|12217.9|12217.9|12217.9|12217.9|0
1621420770000|2021-05-19 10:39:30|12218.05|12218.05|12217.65|12217.65|12218.26|12218.26|12217.65|12217.65|0
1621420780000|2021-05-19 10:39:40|12217.96|12217.96|12217.96|12217.96|12217.96|12217.96|12217.96|12217.96|0
1621420800000|2021-05-19 10:40:00|12217.81|12217.81|12217.81|12217.81|12217.81|12217.81|12217.81|12217.81|0
1621420820000|2021-05-19 10:40:20|12217.54|12217.54|12217.74|12217.74|12217.74|12217.74|12217.54|12217.54|0
1621420830000|2021-05-19 10:40:30|12217.93|12217.93|12217.93|12217.93|12217.93|12217.93|12217.93|12217.93|0
1621420850000|2021-05-19 10:40:50|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|0
1621420860000|2021-05-19 10:41:00|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|0
1621420870000|2021-05-19 10:41:10|12218.74|12218.74|12218.93|12218.93|12218.93|12218.93|12218.74|12218.74|0
1621420880000|2021-05-19 10:41:20|12219.08|12219.08|12218.47|12218.47|12219.08|12219.08|12218.23|12218.23|0
1621420890000|2021-05-19 10:41:30|12217.91|12217.91|12218.1|12218.1|12218.1|12218.1|12217.72|12217.72|0
1621420930000|2021-05-19 10:42:10|12217.86|12217.86|12217.95|12217.95|12217.95|12217.95|12217.86|12217.86|0
1621420940000|2021-05-19 10:42:20|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|0
1621420960000|2021-05-19 10:42:40|12218.15|12218.15|12217.62|12217.62|12218.15|12218.15|12217.62|12217.62|0
1621420970000|2021-05-19 10:42:50|12217.81|12217.81|12217.81|12217.81|12217.81|12217.81|12217.81|12217.81|0
1621420990000|2021-05-19 10:43:10|12217.69|12217.69|12217.38|12217.38|12217.69|12217.69|12217.38|12217.38|0
1621421000000|2021-05-19 10:43:20|12217.02|12217.02|12217.02|12217.02|12217.02|12217.02|12217.02|12217.02|0
1621421010000|2021-05-19 10:43:30|12216.83|12216.83|12216.46|12216.46|12216.83|12216.83|12216.46|12216.46|0
1621421050000|2021-05-19 10:44:10|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|0
1621421060000|2021-05-19 10:44:20|12217.11|12217.11|12217.51|12217.51|12217.51|12217.51|12216.94|12216.94|0
1621421070000|2021-05-19 10:44:30|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|0
1621421080000|2021-05-19 10:44:40|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|0
1621421090000|2021-05-19 10:44:50|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|0
1621421100000|2021-05-19 10:45:00|12217.19|12217.19|12217.51|12217.51|12217.51|12217.51|12217.19|12217.19|0
1621421110000|2021-05-19 10:45:10|12217.33|12217.33|12217.78|12217.78|12217.78|12217.78|12217.33|12217.33|0
1621421120000|2021-05-19 10:45:20|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|0
1621421130000|2021-05-19 10:45:30|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|0
1621421140000|2021-05-19 10:45:40|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|0
1621421160000|2021-05-19 10:46:00|12218.05|12218.05|12218.84|12218.84|12218.84|12218.84|12218.05|12218.05|0
1621421170000|2021-05-19 10:46:10|12219.31|12219.31|12219.64|12219.64|12219.64|12219.64|12219.31|12219.31|0
1621421180000|2021-05-19 10:46:20|12219.44|12219.44|12219.74|12219.74|12219.74|12219.74|12219.44|12219.44|0
1621421190000|2021-05-19 10:46:30|12219.94|12219.94|12221.4|12221.4|12221.4|12221.4|12219.94|12219.94|0
1621421200000|2021-05-19 10:46:40|12221.23|12221.23|12221.51|12221.51|12221.51|12221.51|12221.07|12221.07|0
1621421210000|2021-05-19 10:46:50|12221.67|12221.67|12221.99|12221.99|12221.99|12221.99|12221.67|12221.67|0
1621421220000|2021-05-19 10:47:00|12221.79|12221.79|12221.6|12221.6|12221.79|12221.79|12221.6|12221.6|0
1621421230000|2021-05-19 10:47:10|12221.76|12221.76|12221.84|12221.84|12222|12222|12221.76|12221.76|0
1621421250000|2021-05-19 10:47:30|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|0
1621421260000|2021-05-19 10:47:40|12221.7|12221.7|12221.86|12221.86|12221.86|12221.86|12221.7|12221.7|0
1621421270000|2021-05-19 10:47:50|12222.18|12222.18|12221.81|12221.81|12222.18|12222.18|12221.81|12221.81|0
1621421280000|2021-05-19 10:48:00|12222.25|12222.25|12222.47|12222.47|12222.47|12222.47|12222.25|12222.25|0
1621421290000|2021-05-19 10:48:10|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|0
1621421310000|2021-05-19 10:48:30|12223.72|12223.72|12223.72|12223.72|12223.72|12223.72|12223.72|12223.72|0
1621421320000|2021-05-19 10:48:40|12223.84|12223.84|12224.2|12224.2|12224.2|12224.2|12223.84|12223.84|0
1621421340000|2021-05-19 10:49:00|12223.88|12223.88|12225.48|12225.48|12225.48|12225.48|12223.88|12223.88|0
1621421360000|2021-05-19 10:49:20|12225.08|12225.08|12225.66|12225.66|12225.66|12225.66|12225.08|12225.08|0
1621421390000|2021-05-19 10:49:50|12225.73|12225.73|12225.86|12225.86|12225.86|12225.86|12225.73|12225.73|0
1621421400000|2021-05-19 10:50:00|12225.58|12225.58|12225.58|12225.58|12225.58|12225.58|12225.58|12225.58|0
1621421410000|2021-05-19 10:50:10|12225.39|12225.39|12225.39|12225.39|12225.39|12225.39|12225.39|12225.39|0
1621421420000|2021-05-19 10:50:20|12225.56|12225.56|12225.56|12225.56|12225.56|12225.56|12225.39|12225.39|0
1621421430000|2021-05-19 10:50:30|12225.88|12225.88|12225.08|12225.08|12225.88|12225.88|12225.08|12225.08|0
1621421440000|2021-05-19 10:50:40|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|0
1621421450000|2021-05-19 10:50:50|12225.1|12225.1|12225.82|12225.82|12225.82|12225.82|12224.93|12224.93|0
1621421480000|2021-05-19 10:51:20|12226.14|12226.14|12226.23|12226.23|12226.37|12226.37|12226.14|12226.14|0
1621421540000|2021-05-19 10:52:20|12226.41|12226.41|12226.72|12226.72|12226.72|12226.72|12226.41|12226.41|0
1621421550000|2021-05-19 10:52:30|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|0
1621421560000|2021-05-19 10:52:40|12226.75|12226.75|12226.56|12226.56|12226.84|12226.84|12226.56|12226.56|0
1621421570000|2021-05-19 10:52:50|12226.33|12226.33|12226.02|12226.02|12226.33|12226.33|12226.02|12226.02|0
1621421580000|2021-05-19 10:53:00|12226.21|12226.21|12225.14|12225.14|12226.21|12226.21|12224.94|12224.94|0
1621421590000|2021-05-19 10:53:10|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|0
1621421600000|2021-05-19 10:53:20|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|0
1621421610000|2021-05-19 10:53:30|12225.29|12225.29|12224.92|12224.92|12225.29|12225.29|12224.92|12224.92|0
1621421620000|2021-05-19 10:53:40|12224.56|12224.56|12224.37|12224.37|12224.56|12224.56|12224.37|12224.37|0
1621421630000|2021-05-19 10:53:50|12223.1|12223.1|12222.7|12222.7|12223.22|12223.22|12222.58|12222.58|0
1621421650000|2021-05-19 10:54:10|12222.34|12222.34|12221.97|12221.97|12222.34|12222.34|12221.97|12221.97|0
1621421670000|2021-05-19 10:54:30|12222.14|12222.14|12221.97|12221.97|12222.14|12222.14|12221.97|12221.97|0
1621421680000|2021-05-19 10:54:40|12222.68|12222.68|12222.68|12222.68|12222.68|12222.68|12222.68|12222.68|0
1621421700000|2021-05-19 10:55:00|12223.63|12223.63|12223.95|12223.95|12223.95|12223.95|12223.63|12223.63|0
1621421710000|2021-05-19 10:55:10|12224.19|12224.19|12225.55|12225.55|12225.55|12225.55|12224.19|12224.19|0
1621421720000|2021-05-19 10:55:20|12225.67|12225.67|12225.91|12225.91|12225.91|12225.91|12225.67|12225.67|0
1621421730000|2021-05-19 10:55:30|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|0
1621421740000|2021-05-19 10:55:40|12226.72|12226.72|12227.52|12227.52|12227.59|12227.59|12226.72|12226.72|0
1621421750000|2021-05-19 10:55:50|12227.2|12227.2|12226.89|12226.89|12227.2|12227.2|12226.89|12226.89|0
1621421790000|2021-05-19 10:56:30|12226.57|12226.57|12226.03|12226.03|12226.57|12226.57|12225.72|12225.72|0
1621421810000|2021-05-19 10:56:50|12226.92|12226.92|12227.43|12227.43|12227.87|12227.87|12226.92|12226.92|0
1621421820000|2021-05-19 10:57:00|12227.19|12227.19|12227|12227|12227.19|12227.19|12227|12227|0
1621421830000|2021-05-19 10:57:10|12226.57|12226.57|12226.33|12226.33|12226.57|12226.57|12226.33|12226.33|0
1621421840000|2021-05-19 10:57:20|12226.03|12226.03|12226.03|12226.03|12226.03|12226.03|12226.03|12226.03|0
1621421860000|2021-05-19 10:57:40|12226.39|12226.39|12225.86|12225.86|12226.39|12226.39|12225.86|12225.86|0
1621421890000|2021-05-19 10:58:10|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|0
1621421900000|2021-05-19 10:58:20|12226.04|12226.04|12226.68|12226.68|12226.68|12226.68|12226.04|12226.04|0
1621421950000|2021-05-19 10:59:10|12226.99|12226.99|12227.79|12227.79|12227.79|12227.79|12226.99|12226.99|0
1621421960000|2021-05-19 10:59:20|12227.94|12227.94|12229.56|12229.56|12229.56|12229.56|12227.94|12227.94|0
1621421980000|2021-05-19 10:59:40|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|0
1621421990000|2021-05-19 10:59:50|12230.36|12230.36|12230.36|12230.36|12230.36|12230.36|12230.36|12230.36|0
1621422000000|2021-05-19 11:00:00|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1621422010000|2021-05-19 11:00:10|12229.11|12229.11|12229.11|12229.11|12229.11|12229.11|12229.11|12229.11|0
1621422040000|2021-05-19 11:00:40|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|0
1621422050000|2021-05-19 11:00:50|12229.11|12229.11|12228.24|12228.24|12229.11|12229.11|12228.24|12228.24|0
1621422070000|2021-05-19 11:01:10|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|0
1621422080000|2021-05-19 11:01:20|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|0
1621422110000|2021-05-19 11:01:50|12228.68|12228.68|12228.68|12228.68|12228.85|12228.85|12228.68|12228.68|0
1621422120000|2021-05-19 11:02:00|12228.88|12228.88|12229.42|12229.42|12229.42|12229.42|12228.88|12228.88|0
1621422130000|2021-05-19 11:02:10|12229.78|12229.78|12229.94|12229.94|12229.94|12229.94|12229.78|12229.78|0
1621422150000|2021-05-19 11:02:30|12230.18|12230.18|12229.38|12229.38|12230.18|12230.18|12229.38|12229.38|0
1621422160000|2021-05-19 11:02:40|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|0
1621422170000|2021-05-19 11:02:50|12229.93|12229.93|12230.71|12230.71|12230.71|12230.71|12229.93|12229.93|0
1621422210000|2021-05-19 11:03:30|12230.95|12230.95|12230.77|12230.77|12230.95|12230.95|12230.48|12230.48|0
1621422220000|2021-05-19 11:03:40|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|0
1621422240000|2021-05-19 11:04:00|12230.62|12230.62|12230.62|12230.62|12230.62|12230.62|12230.62|12230.62|0
1621422250000|2021-05-19 11:04:10|12230.47|12230.47|12228.86|12228.86|12230.47|12230.47|12228.86|12228.86|0
1621422260000|2021-05-19 11:04:20|12228.71|12228.71|12228.71|12228.71|12228.71|12228.71|12228.71|12228.71|0
1621422270000|2021-05-19 11:04:30|12228.39|12228.39|12228.39|12228.39|12228.39|12228.39|12228.39|12228.39|0
1621422280000|2021-05-19 11:04:40|12228.2|12228.2|12228.2|12228.2|12228.2|12228.2|12228.05|12228.05|0
1621422300000|2021-05-19 11:05:00|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|0
1621422320000|2021-05-19 11:05:20|12227.97|12227.97|12228.05|12228.05|12228.05|12228.05|12227.97|12227.97|0
1621422330000|2021-05-19 11:05:30|12227.25|12227.25|12227.61|12227.61|12227.61|12227.61|12227.25|12227.25|0
1621422340000|2021-05-19 11:05:40|12227.98|12227.98|12228.34|12228.34|12228.34|12228.34|12227.98|12227.98|0
1621422370000|2021-05-19 11:06:10|12228.7|12228.7|12227.89|12227.89|12228.7|12228.7|12227.89|12227.89|0
1621422380000|2021-05-19 11:06:20|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|0
1621422390000|2021-05-19 11:06:30|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|0
1621422410000|2021-05-19 11:06:50|12227.42|12227.42|12227.4|12227.4|12227.42|12227.42|12227.28|12227.28|0
1621422420000|2021-05-19 11:07:00|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|0
1621422440000|2021-05-19 11:07:20|12226.98|12226.98|12226.17|12226.17|12226.98|12226.98|12226.17|12226.17|0
1621422450000|2021-05-19 11:07:30|12225.93|12225.93|12225.93|12225.93|12225.93|12225.93|12225.93|12225.93|0
1621422460000|2021-05-19 11:07:40|12225.79|12225.79|12225.79|12225.79|12225.79|12225.79|12225.79|12225.79|0
1621422470000|2021-05-19 11:07:50|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|0
1621422480000|2021-05-19 11:08:00|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|0
1621422510000|2021-05-19 11:08:30|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|0
1621422520000|2021-05-19 11:08:40|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|0
1621422550000|2021-05-19 11:09:10|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|0
1621422560000|2021-05-19 11:09:20|12225.97|12225.97|12225.97|12225.97|12225.97|12225.97|12225.97|12225.97|0
1621422570000|2021-05-19 11:09:30|12226.29|12226.29|12226.29|12226.29|12226.29|12226.29|12226.29|12226.29|0
1621422580000|2021-05-19 11:09:40|12226.52|12226.52|12227.32|12227.32|12227.32|12227.32|12226.52|12226.52|0
1621422590000|2021-05-19 11:09:50|12227.69|12227.69|12227.69|12227.69|12227.69|12227.69|12227.69|12227.69|0
1621422600000|2021-05-19 11:10:00|12226.88|12226.88|12226.56|12226.56|12226.88|12226.88|12226.56|12226.56|0
1621422610000|2021-05-19 11:10:10|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|0
1621422620000|2021-05-19 11:10:20|12226.56|12226.56|12227.13|12227.13|12227.13|12227.13|12226.56|12226.56|0
1621422630000|2021-05-19 11:10:30|12228.02|12228.02|12227.72|12227.72|12228.17|12228.17|12227.72|12227.72|0
1621422640000|2021-05-19 11:10:40|12227.89|12227.89|12227.72|12227.72|12227.89|12227.89|12227.72|12227.72|0
1621422660000|2021-05-19 11:11:00|12227.4|12227.4|12227.4|12227.4|12227.4|12227.4|12227.4|12227.4|0
1621422670000|2021-05-19 11:11:10|12227.09|12227.09|12226.62|12226.62|12227.09|12227.09|12226.62|12226.62|0
1621422700000|2021-05-19 11:11:40|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|0
1621422750000|2021-05-19 11:12:30|12225.66|12225.66|12226.02|12226.02|12226.02|12226.02|12225.66|12225.66|0
1621422760000|2021-05-19 11:12:40|12226.39|12226.39|12225.94|12225.94|12226.39|12226.39|12225.94|12225.94|0
1621422790000|2021-05-19 11:13:10|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|0
1621422800000|2021-05-19 11:13:20|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|0
1621422820000|2021-05-19 11:13:40|12226.71|12226.71|12226.71|12226.71|12226.71|12226.71|12226.71|12226.71|0
1621422840000|2021-05-19 11:14:00|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|0
1621422890000|2021-05-19 11:14:50|12226.47|12226.47|12226.47|12226.47|12226.47|12226.47|12226.47|12226.47|0
1621422900000|2021-05-19 11:15:00|12225.83|12225.83|12224.87|12224.87|12225.83|12225.83|12224.87|12224.87|0
1621422910000|2021-05-19 11:15:10|12224.63|12224.63|12223.73|12223.73|12224.63|12224.63|12223.73|12223.73|0
1621422920000|2021-05-19 11:15:20|12223.41|12223.41|12223.11|12223.11|12223.41|12223.41|12223.11|12223.11|0
1621422930000|2021-05-19 11:15:30|12222.8|12222.8|12222.41|12222.41|12222.8|12222.8|12221.84|12221.84|0
1621422940000|2021-05-19 11:15:40|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|0
1621422950000|2021-05-19 11:15:50|12221.54|12221.54|12220.81|12220.81|12221.54|12221.54|12220.81|12220.81|0
1621422960000|2021-05-19 11:16:00|12221.13|12221.13|12220.81|12220.81|12221.13|12221.13|12220.81|12220.81|0
1621422970000|2021-05-19 11:16:10|12220.67|12220.67|12220.35|12220.35|12220.67|12220.67|12220.35|12220.35|0
1621422980000|2021-05-19 11:16:20|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|0
1621422990000|2021-05-19 11:16:30|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|0
1621423000000|2021-05-19 11:16:40|12218.77|12218.77|12218.77|12218.77|12218.77|12218.77|12218.77|12218.77|0
1621423010000|2021-05-19 11:16:50|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1621423020000|2021-05-19 11:17:00|12217.65|12217.65|12217.31|12217.31|12217.65|12217.65|12217.31|12217.31|0
1621423030000|2021-05-19 11:17:10|12217.63|12217.63|12218.07|12218.07|12218.07|12218.07|12217.63|12217.63|0
1621423040000|2021-05-19 11:17:20|12218.71|12218.71|12218.94|12218.94|12218.94|12218.94|12218.71|12218.71|0
1621423060000|2021-05-19 11:17:40|12218.79|12218.79|12217.81|12217.81|12218.79|12218.79|12217.81|12217.81|0
1621423070000|2021-05-19 11:17:50|12217.37|12217.37|12216.58|12216.58|12217.37|12217.37|12216.58|12216.58|0
1621423090000|2021-05-19 11:18:10|12215.78|12215.78|12215.61|12215.61|12215.78|12215.78|12215.61|12215.61|0
1621423100000|2021-05-19 11:18:20|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|0
1621423110000|2021-05-19 11:18:30|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|0
1621423130000|2021-05-19 11:18:50|12216.99|12216.99|12216.99|12216.99|12216.99|12216.99|12216.99|12216.99|0
1621423160000|2021-05-19 11:19:20|12216.52|12216.52|12215.71|12215.71|12216.52|12216.52|12215.71|12215.71|0
1621423170000|2021-05-19 11:19:30|12215.57|12215.57|12215.26|12215.26|12215.64|12215.64|12214.68|12214.68|0
1621423180000|2021-05-19 11:19:40|12215.17|12215.17|12214.97|12214.97|12215.17|12215.17|12214.97|12214.97|0
1621423200000|2021-05-19 11:20:00|12216.22|12216.22|12217.41|12217.41|12217.41|12217.41|12216.22|12216.22|0
1621423220000|2021-05-19 11:20:20|12217.53|12217.53|12217.65|12217.65|12217.65|12217.65|12217.53|12217.53|0
1621423240000|2021-05-19 11:20:40|12217.51|12217.51|12217.51|12217.51|12217.51|12217.51|12217.51|12217.51|0
1621423250000|2021-05-19 11:20:50|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|0
1621423260000|2021-05-19 11:21:00|12217|12217|12217|12217|12217|12217|12217|12217|0
1621423270000|2021-05-19 11:21:10|12216.2|12216.2|12214.39|12214.39|12216.2|12216.2|12214.39|12214.39|0
1621423280000|2021-05-19 11:21:20|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|12214.32|0
1621423300000|2021-05-19 11:21:40|12214.76|12214.76|12214.85|12214.85|12214.85|12214.85|12214.62|12214.62|0
1621423310000|2021-05-19 11:21:50|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|0
1621423320000|2021-05-19 11:22:00|12214.85|12214.85|12214.85|12214.85|12214.85|12214.85|12214.85|12214.85|0
1621423330000|2021-05-19 11:22:10|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|0
1621423340000|2021-05-19 11:22:20|12215.05|12215.05|12215.05|12215.05|12215.05|12215.05|12215.05|12215.05|0
1621423370000|2021-05-19 11:22:50|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|0
1621423380000|2021-05-19 11:23:00|12214.32|12214.32|12214.02|12214.02|12214.32|12214.32|12214.02|12214.02|0
1621423390000|2021-05-19 11:23:10|12213.88|12213.88|12213|12213|12213.88|12213.88|12213|12213|0
1621423400000|2021-05-19 11:23:20|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|0
1621423410000|2021-05-19 11:23:30|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|0
1621423420000|2021-05-19 11:23:40|12212.5|12212.5|12211.7|12211.7|12212.5|12212.5|12211.7|12211.7|0
1621423450000|2021-05-19 11:24:10|12211.79|12211.79|12212.16|12212.16|12212.16|12212.16|12211.79|12211.79|0
1621423460000|2021-05-19 11:24:20|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|0
1621423500000|2021-05-19 11:25:00|12211.52|12211.52|12213.08|12213.08|12213.08|12213.08|12211.52|12211.52|0
1621423510000|2021-05-19 11:25:10|12213.21|12213.21|12213.88|12213.88|12213.88|12213.88|12213.08|12213.08|0
1621423520000|2021-05-19 11:25:20|12214.08|12214.08|12214.22|12214.22|12214.22|12214.22|12214.08|12214.08|0
1621423530000|2021-05-19 11:25:30|12214.66|12214.66|12214.27|12214.27|12214.66|12214.66|12214.27|12214.27|0
1621423540000|2021-05-19 11:25:40|12214.46|12214.46|12213.87|12213.87|12214.46|12214.46|12213.87|12213.87|0
1621423550000|2021-05-19 11:25:50|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|0
1621423570000|2021-05-19 11:26:10|12214.47|12214.47|12214.47|12214.47|12214.47|12214.47|12214.47|12214.47|0
1621423580000|2021-05-19 11:26:20|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|0
1621423590000|2021-05-19 11:26:30|12213.59|12213.59|12214.4|12214.4|12214.4|12214.4|12213.59|12213.59|0
1621423600000|2021-05-19 11:26:40|12213.79|12213.79|12214.73|12214.73|12214.73|12214.73|12213.79|12213.79|0
1621423610000|2021-05-19 11:26:50|12214.92|12214.92|12214.31|12214.31|12214.92|12214.92|12214.31|12214.31|0
1621423620000|2021-05-19 11:27:00|12214.76|12214.76|12215.05|12215.05|12215.05|12215.05|12214.76|12214.76|0
1621423630000|2021-05-19 11:27:10|12215.36|12215.36|12215.68|12215.68|12215.68|12215.68|12215.36|12215.36|0
1621423640000|2021-05-19 11:27:20|12215.58|12215.58|12215.39|12215.39|12215.58|12215.58|12215.01|12215.01|0
1621423650000|2021-05-19 11:27:30|12215.58|12215.58|12215.77|12215.77|12215.77|12215.77|12215.58|12215.58|0
1621423660000|2021-05-19 11:27:40|12215.6|12215.6|12215.8|12215.8|12215.8|12215.8|12215.6|12215.6|0
1621423680000|2021-05-19 11:28:00|12215.96|12215.96|12215.8|12215.8|12215.96|12215.96|12215.8|12215.8|0
1621423690000|2021-05-19 11:28:10|12215.7|12215.7|12216.1|12216.1|12216.1|12216.1|12215.7|12215.7|0
1621423710000|2021-05-19 11:28:30|12215.53|12215.53|12214.15|12214.15|12215.53|12215.53|12214.15|12214.15|0
1621423720000|2021-05-19 11:28:40|12214.01|12214.01|12212.58|12212.58|12214.07|12214.07|12212.58|12212.58|0
1621423730000|2021-05-19 11:28:50|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|12212.36|12212.36|0
1621423740000|2021-05-19 11:29:00|12210.85|12210.85|12208.61|12208.61|12210.85|12210.85|12208.61|12208.61|0
1621423750000|2021-05-19 11:29:10|12208.35|12208.35|12206.76|12206.76|12208.35|12208.35|12206.76|12206.76|0
1621423770000|2021-05-19 11:29:30|12206.31|12206.31|12206.15|12206.15|12206.31|12206.31|12206.15|12206.15|0
1621423780000|2021-05-19 11:29:40|12205.93|12205.93|12205.54|12205.54|12205.93|12205.93|12205.54|12205.54|0
1621423790000|2021-05-19 11:29:50|12205.24|12205.24|12204.7|12204.7|12205.24|12205.24|12204.36|12204.36|0
1621423810000|2021-05-19 11:30:10|12205.14|12205.14|12205.14|12205.14|12205.14|12205.14|12205.14|12205.14|0
1621423820000|2021-05-19 11:30:20|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|0
1621423830000|2021-05-19 11:30:30|12205.29|12205.29|12205.48|12205.48|12205.48|12205.48|12205.29|12205.29|0
1621423840000|2021-05-19 11:30:40|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|0
1621423850000|2021-05-19 11:30:50|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|0
1621423870000|2021-05-19 11:31:10|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|0
1621423880000|2021-05-19 11:31:20|12203.76|12203.76|12203.76|12203.76|12203.76|12203.76|12203.76|12203.76|0
1621423890000|2021-05-19 11:31:30|12203.61|12203.61|12203.25|12203.25|12203.61|12203.61|12203.25|12203.25|0
1621423900000|2021-05-19 11:31:40|12203.06|12203.06|12202.44|12202.44|12203.06|12203.06|12202.44|12202.44|0
1621423910000|2021-05-19 11:31:50|12201.98|12201.98|12201.13|12201.13|12202.32|12202.32|12200.18|12200.18|0
1621423920000|2021-05-19 11:32:00|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|0
1621423930000|2021-05-19 11:32:10|12201.27|12201.27|12201.11|12201.11|12201.27|12201.27|12201.11|12201.11|0
1621423940000|2021-05-19 11:32:20|12201.03|12201.03|12200.8|12200.8|12201.26|12201.26|12200.8|12200.8|0
1621423950000|2021-05-19 11:32:30|12201.24|12201.24|12201.81|12201.81|12202.62|12202.62|12201.24|12201.24|0
1621423970000|2021-05-19 11:32:50|12201.67|12201.67|12201.67|12201.67|12201.67|12201.67|12201.67|12201.67|0
1621423980000|2021-05-19 11:33:00|12201.9|12201.9|12201.73|12201.73|12201.9|12201.9|12201.73|12201.73|0
1621423990000|2021-05-19 11:33:10|12201.63|12201.63|12201.4|12201.4|12201.63|12201.63|12201.4|12201.4|0
1621424020000|2021-05-19 11:33:40|12200.95|12200.95|12200.95|12200.95|12200.95|12200.95|12200.95|12200.95|0
1621424030000|2021-05-19 11:33:50|12200.31|12200.31|12198.63|12198.63|12200.31|12200.31|12198.63|12198.63|0
1621424040000|2021-05-19 11:34:00|12199.44|12199.44|12198.72|12198.72|12199.44|12199.44|12198.4|12198.4|0
1621424070000|2021-05-19 11:34:30|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.1|12198.1|0
1621424080000|2021-05-19 11:34:40|12198.1|12198.1|12197.42|12197.42|12198.29|12198.29|12197.42|12197.42|0
1621424090000|2021-05-19 11:34:50|12197.29|12197.29|12197.36|12197.36|12197.36|12197.36|12197.29|12197.29|0
1621424100000|2021-05-19 11:35:00|12197.27|12197.27|12196.9|12196.9|12197.27|12197.27|12196.9|12196.9|0
1621424110000|2021-05-19 11:35:10|12196.77|12196.77|12196.7|12196.7|12197.04|12197.04|12196.7|12196.7|0
1621424130000|2021-05-19 11:35:30|12196.54|12196.54|12196.3|12196.3|12196.54|12196.54|12196.3|12196.3|0
1621424140000|2021-05-19 11:35:40|12196.46|12196.46|12195.9|12195.9|12196.46|12196.46|12195.9|12195.9|0
1621424150000|2021-05-19 11:35:50|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|0
1621424160000|2021-05-19 11:36:00|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|0
1621424170000|2021-05-19 11:36:10|12194.63|12194.63|12194.51|12194.51|12194.63|12194.63|12194.51|12194.51|0
1621424180000|2021-05-19 11:36:20|12194.34|12194.34|12194.57|12194.57|12194.57|12194.57|12194.34|12194.34|0
1621424190000|2021-05-19 11:36:30|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|0
1621424200000|2021-05-19 11:36:40|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|0
1621424210000|2021-05-19 11:36:50|12192.78|12192.78|12192.4|12192.4|12192.78|12192.78|12192.4|12192.4|0
1621424220000|2021-05-19 11:37:00|12192.17|12192.17|12192.62|12192.62|12192.81|12192.81|12192.17|12192.17|0
1621424230000|2021-05-19 11:37:10|12191.81|12191.81|12191.01|12191.01|12191.81|12191.81|12191.01|12191.01|0
1621424250000|2021-05-19 11:37:30|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|0
1621424260000|2021-05-19 11:37:40|12191.36|12191.36|12191.43|12191.43|12191.43|12191.43|12191.36|12191.36|0
1621424280000|2021-05-19 11:38:00|12191.19|12191.19|12190.76|12190.76|12191.19|12191.19|12190.76|12190.76|0
1621424290000|2021-05-19 11:38:10|12190.52|12190.52|12190.33|12190.33|12190.52|12190.52|12190.09|12190.09|0
1621424300000|2021-05-19 11:38:20|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|0
1621424320000|2021-05-19 11:38:40|12189.92|12189.92|12189.73|12189.73|12189.92|12189.92|12189.73|12189.73|0
1621424330000|2021-05-19 11:38:50|12189.41|12189.41|12189.16|12189.16|12189.41|12189.41|12189.16|12189.16|0
1621424340000|2021-05-19 11:39:00|12188.71|12188.71|12185.67|12185.67|12188.71|12188.71|12185.67|12185.67|0
1621424350000|2021-05-19 11:39:10|12185.54|12185.54|12186|12186|12186|12186|12185.54|12185.54|0
1621424370000|2021-05-19 11:39:30|12185.2|12185.2|12184.86|12184.86|12185.2|12185.2|12184.86|12184.86|0
1621424380000|2021-05-19 11:39:40|12184.06|12184.06|12183.75|12183.75|12184.06|12184.06|12183.75|12183.75|0
1621424390000|2021-05-19 11:39:50|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|0
1621424400000|2021-05-19 11:40:00|12182.29|12182.29|12180.34|12180.34|12182.29|12182.29|12180.34|12180.34|0
1621424410000|2021-05-19 11:40:10|12180.02|12180.02|12179.93|12179.93|12180.02|12180.02|12179.55|12179.55|0
1621424430000|2021-05-19 11:40:30|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|0
1621424450000|2021-05-19 11:40:50|12178.33|12178.33|12177.63|12177.63|12178.33|12178.33|12177.63|12177.63|0
1621424460000|2021-05-19 11:41:00|12177.86|12177.86|12177.25|12177.25|12177.86|12177.86|12177.25|12177.25|0
1621424470000|2021-05-19 11:41:10|12177.44|12177.44|12177.44|12177.44|12177.44|12177.44|12177.44|12177.44|0
1621424480000|2021-05-19 11:41:20|12177.2|12177.2|12177.37|12177.37|12177.37|12177.37|12177.2|12177.2|0
1621424490000|2021-05-19 11:41:30|12176.93|12176.93|12176.61|12176.61|12176.93|12176.93|12176.61|12176.61|0
1621424500000|2021-05-19 11:41:40|12176.44|12176.44|12176.44|12176.44|12176.44|12176.44|12176.44|12176.44|0
1621424530000|2021-05-19 11:42:10|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|0
1621424550000|2021-05-19 11:42:30|12175.97|12175.97|12175.69|12175.69|12175.97|12175.97|12175.69|12175.69|0
1621424560000|2021-05-19 11:42:40|12175.85|12175.85|12175.69|12175.69|12175.85|12175.85|12175.69|12175.69|0
1621424570000|2021-05-19 11:42:50|12175.5|12175.5|12175.35|12175.35|12175.66|12175.66|12175.35|12175.35|0
1621424580000|2021-05-19 11:43:00|12175.05|12175.05|12175.05|12175.05|12175.05|12175.05|12175.05|12175.05|0
1621424590000|2021-05-19 11:43:10|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|0
1621424600000|2021-05-19 11:43:20|12174.05|12174.05|12175.45|12175.45|12175.45|12175.45|12174.05|12174.05|0
1621424610000|2021-05-19 11:43:30|12174.87|12174.87|12175.42|12175.42|12175.65|12175.65|12174.87|12174.87|0
1621424620000|2021-05-19 11:43:40|12175.86|12175.86|12175.88|12175.88|12176.05|12176.05|12175.86|12175.86|0
1621424630000|2021-05-19 11:43:50|12176.68|12176.68|12176.84|12176.84|12176.84|12176.84|12176.68|12176.68|0
1621424640000|2021-05-19 11:44:00|12177|12177|12177.08|12177.08|12177.46|12177.46|12177|12177|0
1621424650000|2021-05-19 11:44:10|12176.77|12176.77|12175.73|12175.73|12176.77|12176.77|12175.73|12175.73|0
1621424670000|2021-05-19 11:44:30|12175.49|12175.49|12175.65|12175.65|12175.65|12175.65|12175.49|12175.49|0
1621424680000|2021-05-19 11:44:40|12175.53|12175.53|12175.52|12175.52|12175.53|12175.53|12175.2|12175.2|0
1621424690000|2021-05-19 11:44:50|12175.7|12175.7|12175.43|12175.43|12175.7|12175.7|12175.43|12175.43|0
1621424710000|2021-05-19 11:45:10|12175.19|12175.19|12174.98|12174.98|12175.19|12175.19|12174.98|12174.98|0
1621424720000|2021-05-19 11:45:20|12174.75|12174.75|12174.68|12174.68|12174.75|12174.75|12174.68|12174.68|0
1621424730000|2021-05-19 11:45:30|12174.32|12174.32|12174.57|12174.57|12175.04|12175.04|12174.32|12174.32|0
1621424740000|2021-05-19 11:45:40|12174.72|12174.72|12174.6|12174.6|12174.72|12174.72|12174.6|12174.6|0
1621424750000|2021-05-19 11:45:50|12175.07|12175.07|12175.07|12175.07|12175.07|12175.07|12175.07|12175.07|0
1621424760000|2021-05-19 11:46:00|12175.31|12175.31|12175.74|12175.74|12175.74|12175.74|12175|12175|0
1621424770000|2021-05-19 11:46:10|12176.05|12176.05|12175.6|12175.6|12176.05|12176.05|12175.6|12175.6|0
1621424790000|2021-05-19 11:46:30|12175.96|12175.96|12178.12|12178.12|12178.12|12178.12|12175.96|12175.96|0
1621424800000|2021-05-19 11:46:40|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|0
1621424820000|2021-05-19 11:47:00|12177.67|12177.67|12177.23|12177.23|12177.67|12177.67|12177.23|12177.23|0
1621424840000|2021-05-19 11:47:20|12176.99|12176.99|12177.22|12177.22|12177.22|12177.22|12176.99|12176.99|0
1621424850000|2021-05-19 11:47:30|12177.58|12177.58|12178.09|12178.09|12178.09|12178.09|12177.58|12177.58|0
1621424860000|2021-05-19 11:47:40|12178.28|12178.28|12180.05|12180.05|12180.05|12180.05|12178.28|12178.28|0
1621424870000|2021-05-19 11:47:50|12180.21|12180.21|12179.56|12179.56|12180.21|12180.21|12179.56|12179.56|0
1621424880000|2021-05-19 11:48:00|12179.73|12179.73|12180.17|12180.17|12180.17|12180.17|12179.73|12179.73|0
1621424890000|2021-05-19 11:48:10|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|0
1621424900000|2021-05-19 11:48:20|12179.53|12179.53|12179.85|12179.85|12179.85|12179.85|12179.53|12179.53|0
1621424910000|2021-05-19 11:48:30|12179.68|12179.68|12180.29|12180.29|12180.29|12180.29|12179.68|12179.68|0
1621424920000|2021-05-19 11:48:40|12180.14|12180.14|12180.14|12180.14|12180.14|12180.14|12180.14|12180.14|0
1621424930000|2021-05-19 11:48:50|12179.91|12179.91|12179.66|12179.66|12179.91|12179.91|12179.66|12179.66|0
1621424940000|2021-05-19 11:49:00|12179.37|12179.37|12180.24|12180.24|12180.24|12180.24|12179.22|12179.22|0
1621424950000|2021-05-19 11:49:10|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|0
1621424970000|2021-05-19 11:49:30|12180.95|12180.95|12181.12|12181.12|12181.12|12181.12|12180.95|12180.95|0
1621424990000|2021-05-19 11:49:50|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|0
1621425000000|2021-05-19 11:50:00|12181.05|12181.05|12180.78|12180.78|12181.29|12181.29|12180.78|12180.78|0
1621425030000|2021-05-19 11:50:30|12180.93|12180.93|12180.78|12180.78|12180.93|12180.93|12180.78|12180.78|0
1621425040000|2021-05-19 11:50:40|12180.56|12180.56|12180.56|12180.56|12180.56|12180.56|12180.56|12180.56|0
1621425050000|2021-05-19 11:50:50|12180.4|12180.4|12178.9|12178.9|12180.4|12180.4|12177.79|12177.79|0
1621425060000|2021-05-19 11:51:00|12178.59|12178.59|12178.34|12178.34|12178.59|12178.59|12178.34|12178.34|0
1621425070000|2021-05-19 11:51:10|12178.14|12178.14|12177.59|12177.59|12178.29|12178.29|12177.42|12177.42|0
1621425080000|2021-05-19 11:51:20|12177.42|12177.42|12177.25|12177.25|12177.93|12177.93|12177.08|12177.08|0
1621425100000|2021-05-19 11:51:40|12177.72|12177.72|12178.04|12178.04|12178.04|12178.04|12177.72|12177.72|0
1621425110000|2021-05-19 11:51:50|12178.4|12178.4|12178.76|12178.76|12178.76|12178.76|12178.4|12178.4|0
1621425140000|2021-05-19 11:52:20|12177.96|12177.96|12175.18|12175.18|12177.96|12177.96|12175.18|12175.18|0
1621425150000|2021-05-19 11:52:30|12175.37|12175.37|12175.05|12175.05|12175.37|12175.37|12175.05|12175.05|0
1621425170000|2021-05-19 11:52:50|12174.96|12174.96|12175.83|12175.83|12175.83|12175.83|12174.96|12174.96|0
1621425180000|2021-05-19 11:53:00|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|0
1621425190000|2021-05-19 11:53:10|12175.22|12175.22|12174.19|12174.19|12175.22|12175.22|12174.19|12174.19|0
1621425200000|2021-05-19 11:53:20|12173.89|12173.89|12173.51|12173.51|12173.89|12173.89|12173.51|12173.51|0
1621425210000|2021-05-19 11:53:30|12172.9|12172.9|12172.9|12172.9|12172.9|12172.9|12172.75|12172.75|0
1621425220000|2021-05-19 11:53:40|12172.1|12172.1|12171.88|12171.88|12172.1|12172.1|12171.88|12171.88|0
1621425230000|2021-05-19 11:53:50|12172.24|12172.24|12171.57|12171.57|12172.32|12172.32|12171.57|12171.57|0
1621425240000|2021-05-19 11:54:00|12171.25|12171.25|12171.08|12171.08|12171.25|12171.25|12171.08|12171.08|0
1621425250000|2021-05-19 11:54:10|12171|12171|12169.08|12169.08|12171|12171|12169.08|12169.08|0
1621425260000|2021-05-19 11:54:20|12168.85|12168.85|12167.88|12167.88|12168.85|12168.85|12167.88|12167.88|0
1621425270000|2021-05-19 11:54:30|12167.18|12167.18|12166.57|12166.57|12167.18|12167.18|12166.57|12166.57|0
1621425300000|2021-05-19 11:55:00|12167.37|12167.37|12167.74|12167.74|12168.07|12168.07|12167.03|12167.03|0
1621425310000|2021-05-19 11:55:10|12167.89|12167.89|12167.89|12167.89|12167.89|12167.89|12167.89|12167.89|0
1621425330000|2021-05-19 11:55:30|12167.53|12167.53|12166.43|12166.43|12167.53|12167.53|12166.43|12166.43|0
1621425340000|2021-05-19 11:55:40|12166.29|12166.29|12162.5|12162.5|12166.29|12166.29|12162.5|12162.5|0
1621425350000|2021-05-19 11:55:50|12162.34|12162.34|12162.34|12162.34|12162.34|12162.34|12162.34|12162.34|0
1621425360000|2021-05-19 11:56:00|12161.87|12161.87|12161.87|12161.87|12161.87|12161.87|12161.87|12161.87|0
1621425370000|2021-05-19 11:56:10|12161.55|12161.55|12163.04|12163.04|12163.04|12163.04|12161.55|12161.55|0
1621425380000|2021-05-19 11:56:20|12162.6|12162.6|12162.6|12162.6|12162.6|12162.6|12162.6|12162.6|0
1621425390000|2021-05-19 11:56:30|12162.92|12162.92|12162.92|12162.92|12162.92|12162.92|12162.92|12162.92|0
1621425400000|2021-05-19 11:56:40|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|0
1621425460000|2021-05-19 11:57:40|12163.14|12163.14|12162.85|12162.85|12163.14|12163.14|12162.66|12162.66|0
1621425480000|2021-05-19 11:58:00|12162.65|12162.65|12162.59|12162.59|12162.65|12162.65|12162.59|12162.59|0
1621425490000|2021-05-19 11:58:10|12162.68|12162.68|12162.59|12162.59|12162.68|12162.68|12162.59|12162.59|0
1621425500000|2021-05-19 11:58:20|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|0
1621425510000|2021-05-19 11:58:30|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|12162.39|0
1621425520000|2021-05-19 11:58:40|12161.58|12161.58|12160.5|12160.5|12161.58|12161.58|12160.5|12160.5|0
1621425530000|2021-05-19 11:58:50|12160.66|12160.66|12160.5|12160.5|12160.66|12160.66|12160.5|12160.5|0
1621425540000|2021-05-19 11:59:00|12159.69|12159.69|12159.11|12159.11|12159.69|12159.69|12159.11|12159.11|0
1621425570000|2021-05-19 11:59:30|12158.96|12158.96|12158.47|12158.47|12158.96|12158.96|12158.47|12158.47|0
1621425580000|2021-05-19 11:59:40|12158.57|12158.57|12158.38|12158.38|12158.57|12158.57|12158.38|12158.38|0
1621425590000|2021-05-19 11:59:50|12158.22|12158.22|12158.15|12158.15|12158.38|12158.38|12158.15|12158.15|0
1621425600000|2021-05-19 12:00:00|12158.07|12158.07|12157.54|12157.54|12158.07|12158.07|12157.54|12157.54|0
1621425610000|2021-05-19 12:00:10|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|0
1621425620000|2021-05-19 12:00:20|12157.24|12157.24|12157.52|12157.52|12157.54|12157.54|12157.24|12157.24|0
1621425640000|2021-05-19 12:00:40|12157.67|12157.67|12158.54|12158.54|12158.54|12158.54|12157.67|12157.67|0
1621425650000|2021-05-19 12:00:50|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|0
1621425680000|2021-05-19 12:01:20|12158.62|12158.62|12157.34|12157.34|12158.62|12158.62|12157.34|12157.34|0
1621425710000|2021-05-19 12:01:50|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|0
1621425720000|2021-05-19 12:02:00|12156.91|12156.91|12156.73|12156.73|12156.91|12156.91|12156.73|12156.73|0
1621425740000|2021-05-19 12:02:20|12157.53|12157.53|12156.81|12156.81|12157.53|12157.53|12156.69|12156.69|0
1621425750000|2021-05-19 12:02:30|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|0
1621425770000|2021-05-19 12:02:50|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|0
1621425790000|2021-05-19 12:03:10|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|0
1621425800000|2021-05-19 12:03:20|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|0
1621425820000|2021-05-19 12:03:40|12157.23|12157.23|12157.23|12157.23|12157.23|12157.23|12157.23|12157.23|0
1621425830000|2021-05-19 12:03:50|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|0
1621425840000|2021-05-19 12:04:00|12157.61|12157.61|12157.98|12157.98|12157.98|12157.98|12157.61|12157.61|0
1621425850000|2021-05-19 12:04:10|12157.88|12157.88|12158.43|12158.43|12158.43|12158.43|12157.88|12157.88|0
1621425860000|2021-05-19 12:04:20|12157.63|12157.63|12157.99|12157.99|12157.99|12157.99|12157.63|12157.63|0
1621425870000|2021-05-19 12:04:30|12158.11|12158.11|12159.36|12159.36|12159.36|12159.36|12158.11|12158.11|0
1621425880000|2021-05-19 12:04:40|12159.6|12159.6|12158.71|12158.71|12159.6|12159.6|12158.71|12158.71|0
1621425890000|2021-05-19 12:04:50|12159|12159|12159.44|12159.44|12159.44|12159.44|12159|12159|0
1621425900000|2021-05-19 12:05:00|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|0
1621425910000|2021-05-19 12:05:10|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|0
1621425920000|2021-05-19 12:05:20|12159.59|12159.59|12160.39|12160.39|12160.39|12160.39|12159.59|12159.59|0
1621425960000|2021-05-19 12:06:00|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|0
1621425970000|2021-05-19 12:06:10|12159.76|12159.76|12159.36|12159.36|12159.76|12159.76|12159.36|12159.36|0
1621425980000|2021-05-19 12:06:20|12159.52|12159.52|12158.93|12158.93|12159.52|12159.52|12158.93|12158.93|0
1621425990000|2021-05-19 12:06:30|12158.76|12158.76|12159.05|12159.05|12159.05|12159.05|12157.96|12157.96|0
1621426000000|2021-05-19 12:06:40|12158.95|12158.95|12158.95|12158.95|12158.95|12158.95|12158.95|12158.95|0
1621426010000|2021-05-19 12:06:50|12158.83|12158.83|12158.95|12158.95|12158.95|12158.95|12158.83|12158.83|0
1621426020000|2021-05-19 12:07:00|12159.15|12159.15|12159.37|12159.37|12159.37|12159.37|12159.15|12159.15|0
1621426030000|2021-05-19 12:07:10|12159.6|12159.6|12159.37|12159.37|12159.6|12159.6|12159.37|12159.37|0
1621426040000|2021-05-19 12:07:20|12160.5|12160.5|12160.82|12160.82|12161.02|12161.02|12160.5|12160.5|0
1621426050000|2021-05-19 12:07:30|12161.02|12161.02|12161.53|12161.53|12161.53|12161.53|12161.02|12161.02|0
1621426060000|2021-05-19 12:07:40|12161.59|12161.59|12161.43|12161.43|12161.59|12161.59|12161.43|12161.43|0
1621426080000|2021-05-19 12:08:00|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|0
1621426090000|2021-05-19 12:08:10|12162.87|12162.87|12162.87|12162.87|12162.87|12162.87|12162.87|12162.87|0
1621426100000|2021-05-19 12:08:20|12162.78|12162.78|12167.22|12167.22|12167.22|12167.22|12162.78|12162.78|0
1621426110000|2021-05-19 12:08:30|12167.53|12167.53|12166.2|12166.2|12167.53|12167.53|12166.2|12166.2|0
1621426120000|2021-05-19 12:08:40|12166.54|12166.54|12166.54|12166.54|12166.54|12166.54|12166.54|12166.54|0
1621426140000|2021-05-19 12:09:00|12166.12|12166.12|12165.65|12165.65|12166.12|12166.12|12165.65|12165.65|0
1621426150000|2021-05-19 12:09:10|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|0
1621426170000|2021-05-19 12:09:30|12165.63|12165.63|12164.48|12164.48|12165.85|12165.85|12164.48|12164.48|0
1621426180000|2021-05-19 12:09:40|12164.32|12164.32|12167.32|12167.32|12167.32|12167.32|12164.32|12164.32|0
1621426190000|2021-05-19 12:09:50|12166.88|12166.88|12166.82|12166.82|12167.13|12167.13|12166.59|12166.59|0
1621426200000|2021-05-19 12:10:00|12166.65|12166.65|12167.33|12167.33|12167.33|12167.33|12166.52|12166.52|0
1621426220000|2021-05-19 12:10:20|12166.52|12166.52|12166.34|12166.34|12166.52|12166.52|12166.34|12166.34|0
1621426230000|2021-05-19 12:10:30|12166.1|12166.1|12166.1|12166.1|12166.1|12166.1|12166.1|12166.1|0
1621426260000|2021-05-19 12:11:00|12166.71|12166.71|12166.42|12166.42|12166.71|12166.71|12166.42|12166.42|0
1621426280000|2021-05-19 12:11:20|12167.22|12167.22|12168.02|12168.02|12168.02|12168.02|12167.22|12167.22|0
1621426290000|2021-05-19 12:11:30|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|0
1621426300000|2021-05-19 12:11:40|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|0
1621426320000|2021-05-19 12:12:00|12167.22|12167.22|12165.17|12165.17|12167.22|12167.22|12165.17|12165.17|0
1621426330000|2021-05-19 12:12:10|12164.73|12164.73|12165.1|12165.1|12165.1|12165.1|12164.73|12164.73|0
1621426340000|2021-05-19 12:12:20|12165.54|12165.54|12165.54|12165.54|12165.54|12165.54|12165.54|12165.54|0
1621426350000|2021-05-19 12:12:30|12164.74|12164.74|12164.74|12164.74|12164.74|12164.74|12164.74|12164.74|0
1621426360000|2021-05-19 12:12:40|12164.27|12164.27|12163.63|12163.63|12164.27|12164.27|12163.63|12163.63|0
1621426370000|2021-05-19 12:12:50|12163.86|12163.86|12163.86|12163.86|12163.86|12163.86|12163.86|12163.86|0
1621426380000|2021-05-19 12:13:00|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|0
1621426390000|2021-05-19 12:13:10|12163.86|12163.86|12164.03|12164.03|12164.03|12164.03|12163.86|12163.86|0
1621426400000|2021-05-19 12:13:20|12163.59|12163.59|12163.59|12163.59|12163.59|12163.59|12163.59|12163.59|0
1621426410000|2021-05-19 12:13:30|12164.23|12164.23|12164.23|12164.23|12164.23|12164.23|12164.23|12164.23|0
1621426420000|2021-05-19 12:13:40|12164.7|12164.7|12164.51|12164.51|12164.7|12164.7|12164.51|12164.51|0
1621426440000|2021-05-19 12:14:00|12163.7|12163.7|12163.59|12163.59|12163.7|12163.7|12163.59|12163.59|0
1621426460000|2021-05-19 12:14:20|12164.21|12164.21|12164.68|12164.68|12164.68|12164.68|12164.21|12164.21|0
1621426480000|2021-05-19 12:14:40|12164.99|12164.99|12165.31|12165.31|12165.31|12165.31|12164.99|12164.99|0
1621426490000|2021-05-19 12:14:50|12165.49|12165.49|12165.61|12165.61|12165.61|12165.61|12165.49|12165.49|0
1621426500000|2021-05-19 12:15:00|12165.36|12165.36|12164.89|12164.89|12165.36|12165.36|12164.69|12164.69|0
1621426510000|2021-05-19 12:15:10|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|0
1621426520000|2021-05-19 12:15:20|12164.83|12164.83|12165.23|12165.23|12165.23|12165.23|12164.83|12164.83|0
1621426530000|2021-05-19 12:15:30|12165.47|12165.47|12165.47|12165.47|12165.47|12165.47|12165.47|12165.47|0
1621426540000|2021-05-19 12:15:40|12165.32|12165.32|12165.32|12165.32|12165.32|12165.32|12165.32|12165.32|0
1621426550000|2021-05-19 12:15:50|12165.77|12165.77|12165.77|12165.77|12165.77|12165.77|12165.77|12165.77|0
1621426560000|2021-05-19 12:16:00|12165.63|12165.63|12165.8|12165.8|12165.87|12165.87|12165.63|12165.63|0
1621426570000|2021-05-19 12:16:10|12165.57|12165.57|12165.73|12165.73|12165.73|12165.73|12165.57|12165.57|0
1621426580000|2021-05-19 12:16:20|12165.59|12165.59|12165.92|12165.92|12165.92|12165.92|12165.59|12165.59|0
1621426590000|2021-05-19 12:16:30|12165.6|12165.6|12165.28|12165.28|12165.6|12165.6|12165.28|12165.28|0
1621426600000|2021-05-19 12:16:40|12165.09|12165.09|12165.24|12165.24|12165.24|12165.24|12165.09|12165.09|0
1621426620000|2021-05-19 12:17:00|12165.15|12165.15|12165.43|12165.43|12165.43|12165.43|12165.15|12165.15|0
1621426630000|2021-05-19 12:17:10|12165.8|12165.8|12168.06|12168.06|12168.06|12168.06|12165.8|12165.8|0
1621426640000|2021-05-19 12:17:20|12168.5|12168.5|12168.5|12168.5|12168.5|12168.5|12168.5|12168.5|0
1621426650000|2021-05-19 12:17:30|12168.21|12168.21|12168.21|12168.21|12168.21|12168.21|12168.21|12168.21|0
1621426660000|2021-05-19 12:17:40|12168.14|12168.14|12168.14|12168.14|12168.14|12168.14|12168.14|12168.14|0
1621426670000|2021-05-19 12:17:50|12167.7|12167.7|12168.91|12168.91|12168.91|12168.91|12167.7|12167.7|0
1621426680000|2021-05-19 12:18:00|12168.77|12168.77|12169.06|12169.06|12169.35|12169.35|12168.77|12168.77|0
1621426690000|2021-05-19 12:18:10|12169.28|12169.28|12170.14|12170.14|12170.14|12170.14|12169.28|12169.28|0
1621426700000|2021-05-19 12:18:20|12170.61|12170.61|12171.13|12171.13|12171.13|12171.13|12170.17|12170.17|0
1621426710000|2021-05-19 12:18:30|12171.3|12171.3|12171.64|12171.64|12172|12172|12171.3|12171.3|0
1621426730000|2021-05-19 12:18:50|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|0
1621426740000|2021-05-19 12:19:00|12171.52|12171.52|12172.56|12172.56|12172.56|12172.56|12171.52|12171.52|0
1621426750000|2021-05-19 12:19:10|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|0
1621426760000|2021-05-19 12:19:20|12173.11|12173.11|12173.41|12173.41|12173.41|12173.41|12173.11|12173.11|0
1621426770000|2021-05-19 12:19:30|12173.73|12173.73|12174.83|12174.83|12174.83|12174.83|12173.73|12173.73|0
1621426780000|2021-05-19 12:19:40|12175.28|12175.28|12175.09|12175.09|12175.28|12175.28|12175.09|12175.09|0
1621426790000|2021-05-19 12:19:50|12175.38|12175.38|12175.38|12175.38|12175.38|12175.38|12175.38|12175.38|0
1621426800000|2021-05-19 12:20:00|12175.09|12175.09|12175.76|12175.76|12175.83|12175.83|12175.09|12175.09|0
1621426810000|2021-05-19 12:20:10|12175.91|12175.91|12175.98|12175.98|12176.17|12176.17|12175.91|12175.91|0
1621426820000|2021-05-19 12:20:20|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|0
1621426830000|2021-05-19 12:20:30|12176.23|12176.23|12176.23|12176.23|12176.23|12176.23|12176.23|12176.23|0
1621426840000|2021-05-19 12:20:40|12176.46|12176.46|12176.34|12176.34|12176.46|12176.46|12176.34|12176.34|0
1621426850000|2021-05-19 12:20:50|12175.46|12175.46|12175.61|12175.61|12175.61|12175.61|12175.46|12175.46|0
1621426860000|2021-05-19 12:21:00|12176.08|12176.08|12175.53|12175.53|12176.08|12176.08|12175.38|12175.38|0
1621426870000|2021-05-19 12:21:10|12174.64|12174.64|12174.64|12174.64|12174.64|12174.64|12174.64|12174.64|0
1621426880000|2021-05-19 12:21:20|12174.79|12174.79|12171.78|12171.78|12174.93|12174.93|12171.78|12171.78|0
1621426900000|2021-05-19 12:21:40|12171.31|12171.31|12170.95|12170.95|12171.31|12171.31|12170.95|12170.95|0
1621426920000|2021-05-19 12:22:00|12170.76|12170.76|12168.35|12168.35|12170.76|12170.76|12168.35|12168.35|0
1621426930000|2021-05-19 12:22:10|12167.55|12167.55|12167.47|12167.47|12167.63|12167.63|12167.47|12167.47|0
1621426940000|2021-05-19 12:22:20|12167.1|12167.1|12166.79|12166.79|12167.26|12167.26|12166.79|12166.79|0
1621426950000|2021-05-19 12:22:30|12166.6|12166.6|12166.7|12166.7|12166.7|12166.7|12166.45|12166.45|0
1621426960000|2021-05-19 12:22:40|12166.56|12166.56|12166.24|12166.24|12166.56|12166.56|12166.24|12166.24|0
1621426970000|2021-05-19 12:22:50|12165.43|12165.43|12165.29|12165.29|12165.43|12165.43|12165.29|12165.29|0
1621426980000|2021-05-19 12:23:00|12165.05|12165.05|12164.85|12164.85|12165.05|12165.05|12164.61|12164.61|0
1621426990000|2021-05-19 12:23:10|12165.29|12165.29|12165.36|12165.36|12165.46|12165.46|12165.29|12165.29|0
1621427010000|2021-05-19 12:23:30|12165.21|12165.21|12165.21|12165.21|12165.21|12165.21|12165.09|12165.09|0
1621427030000|2021-05-19 12:23:50|12165.68|12165.68|12165.68|12165.68|12165.68|12165.68|12165.51|12165.51|0
1621427040000|2021-05-19 12:24:00|12165.87|12165.87|12165.87|12165.87|12165.87|12165.87|12165.87|12165.87|0
1621427050000|2021-05-19 12:24:10|12165.7|12165.7|12164.9|12164.9|12165.7|12165.7|12164.9|12164.9|0
1621427060000|2021-05-19 12:24:20|12164.67|12164.67|12164.67|12164.67|12164.67|12164.67|12164.67|12164.67|0
1621427070000|2021-05-19 12:24:30|12164.81|12164.81|12164.81|12164.81|12164.81|12164.81|12164.67|12164.67|0
1621427080000|2021-05-19 12:24:40|12164.64|12164.64|12164.13|12164.13|12164.64|12164.64|12164.13|12164.13|0
1621427090000|2021-05-19 12:24:50|12164.3|12164.3|12164.3|12164.3|12164.3|12164.3|12164.3|12164.3|0
1621427100000|2021-05-19 12:25:00|12164.15|12164.15|12164.29|12164.29|12164.29|12164.29|12164.15|12164.15|0
1621427110000|2021-05-19 12:25:10|12164|12164|12163.9|12163.9|12164|12164|12163.9|12163.9|0
1621427120000|2021-05-19 12:25:20|12164.78|12164.78|12164.76|12164.76|12164.78|12164.78|12164.68|12164.68|0
1621427130000|2021-05-19 12:25:30|12164.57|12164.57|12164.72|12164.72|12164.72|12164.72|12164.57|12164.57|0
1621427140000|2021-05-19 12:25:40|12164.34|12164.34|12164.34|12164.34|12164.34|12164.34|12164.34|12164.34|0
1621427150000|2021-05-19 12:25:50|12164.17|12164.17|12163.53|12163.53|12164.17|12164.17|12163.53|12163.53|0
1621427160000|2021-05-19 12:26:00|12163.1|12163.1|12162.58|12162.58|12163.1|12163.1|12162.58|12162.58|0
1621427170000|2021-05-19 12:26:10|12162.42|12162.42|12162.42|12162.42|12162.42|12162.42|12162.42|12162.42|0
1621427200000|2021-05-19 12:26:40|12162.31|12162.31|12162.3|12162.3|12162.31|12162.31|12162.11|12162.11|0
1621427220000|2021-05-19 12:27:00|12162.48|12162.48|12162.39|12162.39|12162.57|12162.57|12162.39|12162.39|0
1621427240000|2021-05-19 12:27:20|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|0
1621427250000|2021-05-19 12:27:30|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|0
1621427260000|2021-05-19 12:27:40|12162.05|12162.05|12161.76|12161.76|12162.3|12162.3|12161.76|12161.76|0
1621427270000|2021-05-19 12:27:50|12162.07|12162.07|12162.07|12162.07|12162.07|12162.07|12162.07|12162.07|0
1621427280000|2021-05-19 12:28:00|12161.9|12161.9|12162.07|12162.07|12162.07|12162.07|12161.9|12161.9|0
1621427290000|2021-05-19 12:28:10|12163.67|12163.67|12164.01|12164.01|12164.01|12164.01|12163.2|12163.2|0
1621427300000|2021-05-19 12:28:20|12164.45|12164.45|12164.48|12164.48|12164.75|12164.75|12164.45|12164.45|0
1621427310000|2021-05-19 12:28:30|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|0
1621427320000|2021-05-19 12:28:40|12164.48|12164.48|12164.85|12164.85|12164.85|12164.85|12164.48|12164.48|0
1621427330000|2021-05-19 12:28:50|12165.21|12165.21|12165.21|12165.21|12165.21|12165.21|12165.21|12165.21|0
1621427340000|2021-05-19 12:29:00|12164.41|12164.41|12164.72|12164.72|12164.72|12164.72|12164.41|12164.41|0
1621427350000|2021-05-19 12:29:10|12163.91|12163.91|12165.52|12165.52|12165.52|12165.52|12163.91|12163.91|0
1621427360000|2021-05-19 12:29:20|12165.71|12165.71|12165.56|12165.56|12165.71|12165.71|12165.56|12165.56|0
1621427370000|2021-05-19 12:29:30|12165.24|12165.24|12164.94|12164.94|12165.39|12165.39|12164.94|12164.94|0
1621427380000|2021-05-19 12:29:40|12164.71|12164.71|12164.71|12164.71|12164.71|12164.71|12164.71|12164.71|0
1621427390000|2021-05-19 12:29:50|12164.87|12164.87|12164.94|12164.94|12165.11|12165.11|12164.71|12164.71|0
1621427400000|2021-05-19 12:30:00|12165.11|12165.11|12165.58|12165.58|12165.58|12165.58|12164.94|12164.94|0
1621427410000|2021-05-19 12:30:10|12165.94|12165.94|12165.94|12165.94|12166.11|12166.11|12165.94|12165.94|0
1621427420000|2021-05-19 12:30:20|12165.87|12165.87|12165.81|12165.81|12165.87|12165.87|12165.81|12165.81|0
1621427430000|2021-05-19 12:30:30|12166.61|12166.61|12166.84|12166.84|12166.84|12166.84|12166.61|12166.61|0
1621427440000|2021-05-19 12:30:40|12166.72|12166.72|12167.09|12167.09|12167.09|12167.09|12166.72|12166.72|0
1621427470000|2021-05-19 12:31:10|12166.89|12166.89|12166.94|12166.94|12167.37|12167.37|12166.89|12166.89|0
1621427480000|2021-05-19 12:31:20|12167.11|12167.11|12167.3|12167.3|12167.3|12167.3|12167.01|12167.01|0
1621427490000|2021-05-19 12:31:30|12167.6|12167.6|12167.22|12167.22|12167.66|12167.66|12167.22|12167.22|0
1621427510000|2021-05-19 12:31:50|12167.37|12167.37|12167.01|12167.01|12167.37|12167.37|12167.01|12167.01|0
1621427520000|2021-05-19 12:32:00|12167.81|12167.81|12167.23|12167.23|12167.81|12167.81|12167.23|12167.23|0
1621427530000|2021-05-19 12:32:10|12168.03|12168.03|12168.03|12168.03|12168.03|12168.03|12168.03|12168.03|0
1621427540000|2021-05-19 12:32:20|12167.81|12167.81|12168.03|12168.03|12168.03|12168.03|12167.81|12167.81|0
1621427550000|2021-05-19 12:32:30|12167.86|12167.86|12168.01|12168.01|12168.57|12168.57|12167.86|12167.86|0
1621427560000|2021-05-19 12:32:40|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|0
1621427570000|2021-05-19 12:32:50|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|0
1621427580000|2021-05-19 12:33:00|12167.7|12167.7|12167.87|12167.87|12167.87|12167.87|12167.7|12167.7|0
1621427590000|2021-05-19 12:33:10|12167.7|12167.7|12167.79|12167.79|12167.79|12167.79|12167.7|12167.7|0
1621427600000|2021-05-19 12:33:20|12167.4|12167.4|12166.37|12166.37|12167.4|12167.4|12166.37|12166.37|0
1621427620000|2021-05-19 12:33:40|12166.61|12166.61|12166.61|12166.61|12166.61|12166.61|12166.61|12166.61|0
1621427630000|2021-05-19 12:33:50|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|0
1621427640000|2021-05-19 12:34:00|12166.22|12166.22|12165.58|12165.58|12166.22|12166.22|12165.58|12165.58|0
1621427660000|2021-05-19 12:34:20|12163.97|12163.97|12162.98|12162.98|12163.97|12163.97|12162.98|12162.98|0
1621427670000|2021-05-19 12:34:30|12162.83|12162.83|12162.69|12162.69|12162.83|12162.83|12162.69|12162.69|0
1621427710000|2021-05-19 12:35:10|12162.85|12162.85|12162.69|12162.69|12162.85|12162.85|12162.69|12162.69|0
1621427720000|2021-05-19 12:35:20|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|0
1621427730000|2021-05-19 12:35:30|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|0
1621427740000|2021-05-19 12:35:40|12161.11|12161.11|12161|12161|12161.11|12161.11|12161|12161|0
1621427750000|2021-05-19 12:35:50|12160.64|12160.64|12160.64|12160.64|12160.64|12160.64|12160.64|12160.64|0
1621427780000|2021-05-19 12:36:20|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|0
1621427790000|2021-05-19 12:36:30|12161.18|12161.18|12161.33|12161.33|12161.33|12161.33|12161.18|12161.18|0
1621427820000|2021-05-19 12:37:00|12161.18|12161.18|12161.18|12161.18|12161.18|12161.18|12161.18|12161.18|0
1621427830000|2021-05-19 12:37:10|12161.41|12161.41|12161.9|12161.9|12161.9|12161.9|12161.41|12161.41|0
1621427840000|2021-05-19 12:37:20|12161.74|12161.74|12162.33|12162.33|12162.33|12162.33|12161.74|12161.74|0
1621427850000|2021-05-19 12:37:30|12163.93|12163.93|12163.78|12163.78|12163.93|12163.93|12163.78|12163.78|0
1621427860000|2021-05-19 12:37:40|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|0
1621427870000|2021-05-19 12:37:50|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|0
1621427880000|2021-05-19 12:38:00|12163.02|12163.02|12163.02|12163.02|12163.02|12163.02|12163.02|12163.02|0
1621427890000|2021-05-19 12:38:10|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|0
1621427910000|2021-05-19 12:38:30|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.53|12162.53|0
1621427920000|2021-05-19 12:38:40|12162.03|12162.03|12161.38|12161.38|12162.26|12162.26|12161.38|12161.38|0
1621427940000|2021-05-19 12:39:00|12161.01|12161.01|12160|12160|12161.01|12161.01|12159.85|12159.85|0
1621427960000|2021-05-19 12:39:20|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|0
1621427980000|2021-05-19 12:39:40|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|0
1621427990000|2021-05-19 12:39:50|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|0
1621428000000|2021-05-19 12:40:00|12159.66|12159.66|12159.62|12159.62|12160.42|12160.42|12159.62|12159.62|0
1621428010000|2021-05-19 12:40:10|12159.76|12159.76|12160.42|12160.42|12160.42|12160.42|12159.76|12159.76|0
1621428030000|2021-05-19 12:40:30|12160.61|12160.61|12160.38|12160.38|12160.61|12160.61|12160.38|12160.38|0
1621428040000|2021-05-19 12:40:40|12160.15|12160.15|12159.42|12159.42|12160.15|12160.15|12159.42|12159.42|0
1621428050000|2021-05-19 12:40:50|12160.22|12160.22|12160.22|12160.22|12160.22|12160.22|12160.22|12160.22|0
1621428060000|2021-05-19 12:41:00|12160.1|12160.1|12160.14|12160.14|12160.14|12160.14|12159.95|12159.95|0
1621428070000|2021-05-19 12:41:10|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|0
1621428080000|2021-05-19 12:41:20|12160.12|12160.12|12159.99|12159.99|12160.29|12160.29|12159.82|12159.82|0
1621428100000|2021-05-19 12:41:40|12159.84|12159.84|12158.95|12158.95|12159.84|12159.84|12158.95|12158.95|0
1621428110000|2021-05-19 12:41:50|12158.72|12158.72|12158.48|12158.48|12158.72|12158.72|12158.48|12158.48|0
1621428130000|2021-05-19 12:42:10|12158.63|12158.63|12159.27|12159.27|12159.27|12159.27|12158.63|12158.63|0
1621428190000|2021-05-19 12:43:10|12159.41|12159.41|12159.1|12159.1|12159.56|12159.56|12159.1|12159.1|0
1621428200000|2021-05-19 12:43:20|12158.3|12158.3|12157.74|12157.74|12158.3|12158.3|12157.74|12157.74|0
1621428210000|2021-05-19 12:43:30|12158.19|12158.19|12158.31|12158.31|12158.31|12158.31|12158.19|12158.19|0
1621428240000|2021-05-19 12:44:00|12157.5|12157.5|12156.63|12156.63|12157.5|12157.5|12156.63|12156.63|0
1621428250000|2021-05-19 12:44:10|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|0
1621428260000|2021-05-19 12:44:20|12156.35|12156.35|12156.49|12156.49|12156.49|12156.49|12156.35|12156.35|0
1621428270000|2021-05-19 12:44:30|12156.55|12156.55|12156.25|12156.25|12156.55|12156.55|12156.25|12156.25|0
1621428280000|2021-05-19 12:44:40|12155.93|12155.93|12156.69|12156.69|12156.69|12156.69|12155.93|12155.93|0
1621428290000|2021-05-19 12:44:50|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|0
1621428300000|2021-05-19 12:45:00|12157.64|12157.64|12157.64|12157.64|12157.64|12157.64|12157.5|12157.5|0
1621428310000|2021-05-19 12:45:10|12157.5|12157.5|12157.14|12157.14|12157.5|12157.5|12157.05|12157.05|0
1621428320000|2021-05-19 12:45:20|12156.78|12156.78|12156.4|12156.4|12156.78|12156.78|12156.4|12156.4|0
1621428330000|2021-05-19 12:45:30|12155.93|12155.93|12155.93|12155.93|12155.93|12155.93|12155.93|12155.93|0
1621428350000|2021-05-19 12:45:50|12155.62|12155.62|12155.85|12155.85|12155.85|12155.85|12155.62|12155.62|0
1621428360000|2021-05-19 12:46:00|12155.5|12155.5|12155.64|12155.64|12155.64|12155.64|12155.5|12155.5|0
1621428370000|2021-05-19 12:46:10|12155.47|12155.47|12155.11|12155.11|12155.47|12155.47|12155.11|12155.11|0
1621428390000|2021-05-19 12:46:30|12154.99|12154.99|12154.84|12154.84|12154.99|12154.99|12154.84|12154.84|0
1621428400000|2021-05-19 12:46:40|12154.65|12154.65|12154.65|12154.65|12154.65|12154.65|12154.65|12154.65|0
1621428410000|2021-05-19 12:46:50|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|0
1621428420000|2021-05-19 12:47:00|12155.24|12155.24|12155.38|12155.38|12155.38|12155.38|12155.24|12155.24|0
1621428430000|2021-05-19 12:47:10|12155.7|12155.7|12156.58|12156.58|12156.58|12156.58|12155.7|12155.7|0
1621428440000|2021-05-19 12:47:20|12156.9|12156.9|12156.74|12156.74|12156.9|12156.9|12156.74|12156.74|0
1621428460000|2021-05-19 12:47:40|12157.47|12157.47|12156.74|12156.74|12157.47|12157.47|12156.74|12156.74|0
1621428480000|2021-05-19 12:48:00|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|0
1621428490000|2021-05-19 12:48:10|12156.67|12156.67|12156.67|12156.67|12156.67|12156.67|12156.67|12156.67|0
1621428520000|2021-05-19 12:48:40|12156.77|12156.77|12157.74|12157.74|12157.93|12157.93|12156.77|12156.77|0
1621428550000|2021-05-19 12:49:10|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|0
1621428560000|2021-05-19 12:49:20|12159.68|12159.68|12160.12|12160.12|12160.12|12160.12|12159.68|12159.68|0
1621428570000|2021-05-19 12:49:30|12159.9|12159.9|12159.74|12159.74|12159.9|12159.9|12159.74|12159.74|0
1621428580000|2021-05-19 12:49:40|12159.88|12159.88|12159.97|12159.97|12159.97|12159.97|12159.8|12159.8|0
1621428590000|2021-05-19 12:49:50|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|0
1621428600000|2021-05-19 12:50:00|12159.29|12159.29|12159.14|12159.14|12159.29|12159.29|12159.14|12159.14|0
1621428650000|2021-05-19 12:50:50|12160.02|12160.02|12159.7|12159.7|12160.02|12160.02|12159.7|12159.7|0
1621428660000|2021-05-19 12:51:00|12159.58|12159.58|12159.15|12159.15|12159.58|12159.58|12159.15|12159.15|0
1621428710000|2021-05-19 12:51:50|12159.01|12159.01|12158.71|12158.71|12159.01|12159.01|12158.57|12158.57|0
1621428720000|2021-05-19 12:52:00|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|0
1621428730000|2021-05-19 12:52:10|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|0
1621428740000|2021-05-19 12:52:20|12158.23|12158.23|12158.23|12158.23|12158.23|12158.23|12158.23|12158.23|0
1621428760000|2021-05-19 12:52:40|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|0
1621428780000|2021-05-19 12:53:00|12157.85|12157.85|12157.76|12157.76|12157.95|12157.95|12157.76|12157.76|0
1621428790000|2021-05-19 12:53:10|12157.96|12157.96|12157.68|12157.68|12157.96|12157.96|12157.36|12157.36|0
1621428820000|2021-05-19 12:53:40|12157.3|12157.3|12157.3|12157.3|12157.3|12157.3|12157.3|12157.3|0
1621428860000|2021-05-19 12:54:20|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|0
1621428880000|2021-05-19 12:54:40|12156.69|12156.69|12156.4|12156.4|12156.69|12156.69|12156.2|12156.2|0
1621428890000|2021-05-19 12:54:50|12156.1|12156.1|12156.73|12156.73|12156.73|12156.73|12156.01|12156.01|0
1621428910000|2021-05-19 12:55:10|12156.37|12156.37|12152.6|12152.6|12156.37|12156.37|12152.45|12152.45|0
1621428920000|2021-05-19 12:55:20|12152.37|12152.37|12151.17|12151.17|12152.37|12152.37|12151.17|12151.17|0
1621428930000|2021-05-19 12:55:30|12150.37|12150.37|12149.33|12149.33|12150.37|12150.37|12149.33|12149.33|0
1621428940000|2021-05-19 12:55:40|12149.45|12149.45|12149.37|12149.37|12149.69|12149.69|12149.37|12149.37|0
1621428950000|2021-05-19 12:55:50|12149.56|12149.56|12149.11|12149.11|12149.56|12149.56|12149.11|12149.11|0
1621428960000|2021-05-19 12:56:00|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|0
1621428970000|2021-05-19 12:56:10|12149.11|12149.11|12149.11|12149.11|12149.11|12149.11|12149.11|12149.11|0
1621428990000|2021-05-19 12:56:30|12148.97|12148.97|12148.5|12148.5|12148.97|12148.97|12148.5|12148.5|0
1621429000000|2021-05-19 12:56:40|12147.41|12147.41|12147.03|12147.03|12147.9|12147.9|12147.03|12147.03|0
1621429010000|2021-05-19 12:56:50|12147.75|12147.75|12147.75|12147.75|12147.75|12147.75|12147.75|12147.75|0
1621429020000|2021-05-19 12:57:00|12147.69|12147.69|12147.39|12147.39|12147.69|12147.69|12147.39|12147.39|0
1621429030000|2021-05-19 12:57:10|12147.32|12147.32|12147.1|12147.1|12147.32|12147.32|12146.96|12146.96|0
1621429040000|2021-05-19 12:57:20|12147.41|12147.41|12147.57|12147.57|12147.72|12147.72|12147.41|12147.41|0
1621429050000|2021-05-19 12:57:30|12146.63|12146.63|12146.63|12146.63|12146.63|12146.63|12146.63|12146.63|0
1621429060000|2021-05-19 12:57:40|12146.39|12146.39|12145.14|12145.14|12146.39|12146.39|12145|12145|0
1621429070000|2021-05-19 12:57:50|12144.91|12144.91|12144.75|12144.75|12144.91|12144.91|12144.75|12144.75|0
1621429090000|2021-05-19 12:58:10|12143.88|12143.88|12143.2|12143.2|12143.88|12143.88|12143.2|12143.2|0
1621429100000|2021-05-19 12:58:20|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|12143.4|0
1621429110000|2021-05-19 12:58:30|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|0
1621429120000|2021-05-19 12:58:40|12142.83|12142.83|12142.89|12142.89|12143.15|12143.15|12142.83|12142.83|0
1621429130000|2021-05-19 12:58:50|12142.65|12142.65|12142.46|12142.46|12142.65|12142.65|12142.46|12142.46|0
1621429140000|2021-05-19 12:59:00|12142.78|12142.78|12142.46|12142.46|12142.78|12142.78|12142.46|12142.46|0
1621429150000|2021-05-19 12:59:10|12142.03|12142.03|12142.06|12142.06|12142.39|12142.39|12142.03|12142.03|0
1621429160000|2021-05-19 12:59:20|12142.17|12142.17|12142.17|12142.17|12142.28|12142.28|12142.17|12142.17|0
1621429170000|2021-05-19 12:59:30|12142.53|12142.53|12142.89|12142.89|12142.89|12142.89|12142.53|12142.53|0
1621429190000|2021-05-19 12:59:50|12142.7|12142.7|12142.48|12142.48|12142.7|12142.7|12142.48|12142.48|0
1621429200000|2021-05-19 13:00:00|12142.7|12142.7|12142.18|12142.18|12142.7|12142.7|12142.18|12142.18|0
1621429210000|2021-05-19 13:00:10|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|0
1621429220000|2021-05-19 13:00:20|12141.94|12141.94|12141.94|12141.94|12141.94|12141.94|12141.94|12141.94|0
1621429230000|2021-05-19 13:00:30|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|0
1621429240000|2021-05-19 13:00:40|12141.23|12141.23|12141.23|12141.23|12141.23|12141.23|12141.23|12141.23|0
1621429250000|2021-05-19 13:00:50|12141.42|12141.42|12142.5|12142.5|12142.5|12142.5|12141.42|12141.42|0
1621429260000|2021-05-19 13:01:00|12142.35|12142.35|12142.35|12142.35|12142.35|12142.35|12142.35|12142.35|0
1621429270000|2021-05-19 13:01:10|12142.58|12142.58|12144.39|12144.39|12144.47|12144.47|12142.58|12142.58|0
1621429280000|2021-05-19 13:01:20|12145.27|12145.27|12145.78|12145.78|12145.78|12145.78|12145.27|12145.27|0
1621429290000|2021-05-19 13:01:30|12146.12|12146.12|12146.12|12146.12|12146.12|12146.12|12146.12|12146.12|0
1621429320000|2021-05-19 13:02:00|12146.44|12146.44|12146.43|12146.43|12146.44|12146.44|12146.05|12146.05|0
1621429330000|2021-05-19 13:02:10|12146.55|12146.55|12146.85|12146.85|12146.85|12146.85|12146.4|12146.4|0
1621429340000|2021-05-19 13:02:20|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|0
1621429350000|2021-05-19 13:02:30|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|0
1621429360000|2021-05-19 13:02:40|12147.46|12147.46|12144.6|12144.6|12147.58|12147.58|12144.6|12144.6|0
1621429370000|2021-05-19 13:02:50|12144.28|12144.28|12144.92|12144.92|12144.92|12144.92|12144.28|12144.28|0
1621429380000|2021-05-19 13:03:00|12144.46|12144.46|12144.05|12144.05|12144.46|12144.46|12143.82|12143.82|0
1621429390000|2021-05-19 13:03:10|12143.41|12143.41|12143.56|12143.56|12143.56|12143.56|12143.41|12143.41|0
1621429400000|2021-05-19 13:03:20|12143.79|12143.79|12143.79|12143.79|12144.03|12144.03|12143.79|12143.79|0
1621429410000|2021-05-19 13:03:30|12143.16|12143.16|12142.59|12142.59|12143.16|12143.16|12142.59|12142.59|0
1621429420000|2021-05-19 13:03:40|12142.4|12142.4|12142.62|12142.62|12142.62|12142.62|12142.3|12142.3|0
1621429430000|2021-05-19 13:03:50|12143.06|12143.06|12143.06|12143.06|12143.06|12143.06|12143.06|12143.06|0
1621429440000|2021-05-19 13:04:00|12142.82|12142.82|12142.19|12142.19|12142.82|12142.82|12142.19|12142.19|0
1621429460000|2021-05-19 13:04:20|12142.04|12142.04|12142.17|12142.17|12142.36|12142.36|12142.04|12142.04|0
1621429470000|2021-05-19 13:04:30|12141.85|12141.85|12139.71|12139.71|12141.85|12141.85|12139.71|12139.71|0
1621429480000|2021-05-19 13:04:40|12138.91|12138.91|12137.32|12137.32|12138.91|12138.91|12137.32|12137.32|0
1621429500000|2021-05-19 13:05:00|12137.57|12137.57|12139.26|12139.26|12139.26|12139.26|12137.57|12137.57|0
1621429510000|2021-05-19 13:05:10|12139.49|12139.49|12139.69|12139.69|12140.13|12140.13|12139.49|12139.49|0
1621429520000|2021-05-19 13:05:20|12139.85|12139.85|12140.23|12140.23|12140.31|12140.31|12139.85|12139.85|0
1621429530000|2021-05-19 13:05:30|12140.31|12140.31|12141.66|12141.66|12141.66|12141.66|12140.31|12140.31|0
1621429540000|2021-05-19 13:05:40|12141.51|12141.51|12143.09|12143.09|12143.09|12143.09|12141.51|12141.51|0
1621429550000|2021-05-19 13:05:50|12143.24|12143.24|12143.51|12143.51|12143.51|12143.51|12143.24|12143.24|0
1621429560000|2021-05-19 13:06:00|12143.66|12143.66|12144.55|12144.55|12144.55|12144.55|12143.66|12143.66|0
1621429570000|2021-05-19 13:06:10|12144.78|12144.78|12145.19|12145.19|12145.19|12145.19|12144.78|12144.78|0
1621429580000|2021-05-19 13:06:20|12145.31|12145.31|12146.14|12146.14|12146.5|12146.5|12145.31|12145.31|0
1621429590000|2021-05-19 13:06:30|12146.5|12146.5|12147.29|12147.29|12147.29|12147.29|12146.33|12146.33|0
1621429610000|2021-05-19 13:06:50|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|0
1621429620000|2021-05-19 13:07:00|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|0
1621429630000|2021-05-19 13:07:10|12147.79|12147.79|12147.64|12147.64|12147.79|12147.79|12147.64|12147.64|0
1621429640000|2021-05-19 13:07:20|12147.4|12147.4|12147.14|12147.14|12147.4|12147.4|12147.14|12147.14|0
1621429650000|2021-05-19 13:07:30|12146.9|12146.9|12146.9|12146.9|12146.9|12146.9|12146.9|12146.9|0
1621429660000|2021-05-19 13:07:40|12146.54|12146.54|12146.32|12146.32|12146.54|12146.54|12146.32|12146.32|0
1621429670000|2021-05-19 13:07:50|12146|12146|12145.88|12145.88|12146|12146|12145.88|12145.88|0
1621429680000|2021-05-19 13:08:00|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|0
1621429690000|2021-05-19 13:08:10|12145.92|12145.92|12146.14|12146.14|12146.14|12146.14|12145.5|12145.5|0
1621429700000|2021-05-19 13:08:20|12146.58|12146.58|12146.58|12146.58|12146.58|12146.58|12146.58|12146.58|0
1621429720000|2021-05-19 13:08:40|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|0
1621429730000|2021-05-19 13:08:50|12146.63|12146.63|12148.64|12148.64|12148.64|12148.64|12146.63|12146.63|0
1621429740000|2021-05-19 13:09:00|12149|12149|12149.64|12149.64|12149.64|12149.64|12149|12149|0
1621429750000|2021-05-19 13:09:10|12150.02|12150.02|12153.8|12153.8|12153.8|12153.8|12150.02|12150.02|0
1621429790000|2021-05-19 13:09:50|12154.12|12154.12|12155.16|12155.16|12155.52|12155.52|12154.12|12154.12|0
1621429800000|2021-05-19 13:10:00|12155.24|12155.24|12155.24|12155.24|12155.24|12155.24|12155.24|12155.24|0
1621429810000|2021-05-19 13:10:10|12154.8|12154.8|12154|12154|12154.8|12154.8|12154|12154|0
1621429820000|2021-05-19 13:10:20|12154.32|12154.32|12153.94|12153.94|12154.32|12154.32|12153.94|12153.94|0
1621429830000|2021-05-19 13:10:30|12154.09|12154.09|12154.09|12154.09|12154.09|12154.09|12154.09|12154.09|0
1621429840000|2021-05-19 13:10:40|12154.01|12154.01|12153.33|12153.33|12154.01|12154.01|12153.33|12153.33|0
1621429850000|2021-05-19 13:10:50|12153.41|12153.41|12152.5|12152.5|12153.41|12153.41|12152.5|12152.5|0
1621429860000|2021-05-19 13:11:00|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|12152.65|0
1621429870000|2021-05-19 13:11:10|12152.74|12152.74|12152.74|12152.74|12152.74|12152.74|12152.74|12152.74|0
1621429890000|2021-05-19 13:11:30|12153.18|12153.18|12152.3|12152.3|12153.18|12153.18|12152.3|12152.3|0
1621429920000|2021-05-19 13:12:00|12152.16|12152.16|12151.97|12151.97|12152.16|12152.16|12151.97|12151.97|0
1621429940000|2021-05-19 13:12:20|12151.5|12151.5|12151.5|12151.5|12151.5|12151.5|12151.5|12151.5|0
1621429950000|2021-05-19 13:12:30|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|0
1621429960000|2021-05-19 13:12:40|12151.08|12151.08|12150.83|12150.83|12151.08|12151.08|12150.83|12150.83|0
1621429970000|2021-05-19 13:12:50|12150.71|12150.71|12150.03|12150.03|12150.71|12150.71|12150.03|12150.03|0
1621429980000|2021-05-19 13:13:00|12150.18|12150.18|12150.78|12150.78|12150.91|12150.91|12150.18|12150.18|0
1621429990000|2021-05-19 13:13:10|12150.65|12150.65|12150.79|12150.79|12150.79|12150.79|12150.65|12150.65|0
1621430000000|2021-05-19 13:13:20|12150.94|12150.94|12149.9|12149.9|12150.94|12150.94|12149.9|12149.9|0
1621430010000|2021-05-19 13:13:30|12149.18|12149.18|12148.82|12148.82|12149.18|12149.18|12148.82|12148.82|0
1621430040000|2021-05-19 13:14:00|12148.01|12148.01|12147.53|12147.53|12148.01|12148.01|12147.21|12147.21|0
1621430050000|2021-05-19 13:14:10|12147.85|12147.85|12148.17|12148.17|12148.17|12148.17|12147.85|12147.85|0
1621430060000|2021-05-19 13:14:20|12148.48|12148.48|12148.22|12148.22|12148.48|12148.48|12148.22|12148.22|0
1621430070000|2021-05-19 13:14:30|12148.08|12148.08|12148.02|12148.02|12148.08|12148.08|12148.02|12148.02|0
1621430080000|2021-05-19 13:14:40|12148.21|12148.21|12148.51|12148.51|12148.51|12148.51|12147.9|12147.9|0
1621430090000|2021-05-19 13:14:50|12148.04|12148.04|12148|12148|12148.04|12148.04|12147.81|12147.81|0
1621430100000|2021-05-19 13:15:00|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|0
1621430110000|2021-05-19 13:15:10|12148.44|12148.44|12148.44|12148.44|12148.44|12148.44|12148.44|12148.44|0
1621430120000|2021-05-19 13:15:20|12148.21|12148.21|12148.03|12148.03|12148.39|12148.39|12148.03|12148.03|0
1621430130000|2021-05-19 13:15:30|12148.18|12148.18|12148.76|12148.76|12148.76|12148.76|12148.18|12148.18|0
1621430150000|2021-05-19 13:15:50|12149.67|12149.67|12148.58|12148.58|12149.67|12149.67|12148.58|12148.58|0
1621430170000|2021-05-19 13:16:10|12149.05|12149.05|12150.1|12150.1|12150.1|12150.1|12149.05|12149.05|0
1621430180000|2021-05-19 13:16:20|12149.39|12149.39|12149.39|12149.39|12149.39|12149.39|12149.39|12149.39|0
1621430200000|2021-05-19 13:16:40|12149.86|12149.86|12149.98|12149.98|12149.98|12149.98|12149.86|12149.86|0
1621430210000|2021-05-19 13:16:50|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|0
1621430220000|2021-05-19 13:17:00|12149.6|12149.6|12152.39|12152.39|12152.39|12152.39|12149.6|12149.6|0
1621430240000|2021-05-19 13:17:20|12152.83|12152.83|12152.83|12152.83|12152.83|12152.83|12152.83|12152.83|0
1621430250000|2021-05-19 13:17:30|12152.89|12152.89|12153.13|12153.13|12153.13|12153.13|12152.89|12152.89|0
1621430260000|2021-05-19 13:17:40|12153.57|12153.57|12154.29|12154.29|12154.29|12154.29|12153.57|12153.57|0
1621430270000|2021-05-19 13:17:50|12153.97|12153.97|12153.97|12153.97|12153.97|12153.97|12153.97|12153.97|0
1621430280000|2021-05-19 13:18:00|12154.12|12154.12|12154.12|12154.12|12154.12|12154.12|12153.88|12153.88|0
1621430290000|2021-05-19 13:18:10|12154.92|12154.92|12155.15|12155.15|12155.3|12155.3|12154.92|12154.92|0
1621430300000|2021-05-19 13:18:20|12154.99|12154.99|12155.35|12155.35|12155.35|12155.35|12154.99|12154.99|0
1621430310000|2021-05-19 13:18:30|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|0
1621430320000|2021-05-19 13:18:40|12155.64|12155.64|12155.41|12155.41|12155.64|12155.64|12155.41|12155.41|0
1621430330000|2021-05-19 13:18:50|12155.26|12155.26|12152.98|12152.98|12155.26|12155.26|12152.98|12152.98|0
1621430340000|2021-05-19 13:19:00|12153.13|12153.13|12152.98|12152.98|12153.13|12153.13|12152.98|12152.98|0
1621430350000|2021-05-19 13:19:10|12152.54|12152.54|12152.54|12152.54|12152.54|12152.54|12152.54|12152.54|0
1621430360000|2021-05-19 13:19:20|12152.78|12152.78|12151.9|12151.9|12152.78|12152.78|12151.9|12151.9|0
1621430370000|2021-05-19 13:19:30|12152.13|12152.13|12152.37|12152.37|12152.37|12152.37|12152.13|12152.13|0
1621430380000|2021-05-19 13:19:40|12152.45|12152.45|12151.92|12151.92|12152.45|12152.45|12151.62|12151.62|0
1621430400000|2021-05-19 13:20:00|12152.09|12152.09|12152.57|12152.57|12152.57|12152.57|12151.87|12151.87|0
1621430430000|2021-05-19 13:20:30|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|0
1621430440000|2021-05-19 13:20:40|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|0
1621430460000|2021-05-19 13:21:00|12152.43|12152.43|12150.54|12150.54|12152.43|12152.43|12150.54|12150.54|0
1621430470000|2021-05-19 13:21:10|12150.18|12150.18|12148.72|12148.72|12150.18|12150.18|12148.72|12148.72|0
1621430480000|2021-05-19 13:21:20|12147.92|12147.92|12147.54|12147.54|12147.92|12147.92|12147.35|12147.35|0
1621430490000|2021-05-19 13:21:30|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|0
1621430500000|2021-05-19 13:21:40|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|0
1621430510000|2021-05-19 13:21:50|12147.64|12147.64|12147.87|12147.87|12147.87|12147.87|12147.64|12147.64|0
1621430520000|2021-05-19 13:22:00|12147.67|12147.67|12147.67|12147.67|12147.67|12147.67|12147.67|12147.67|0
1621430530000|2021-05-19 13:22:10|12146.95|12146.95|12147.84|12147.84|12147.84|12147.84|12146.95|12146.95|0
1621430540000|2021-05-19 13:22:20|12147.96|12147.96|12148.66|12148.66|12148.66|12148.66|12147.96|12147.96|0
1621430550000|2021-05-19 13:22:30|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|0
1621430560000|2021-05-19 13:22:40|12149.61|12149.61|12149.46|12149.46|12149.61|12149.61|12149.46|12149.46|0
1621430570000|2021-05-19 13:22:50|12149.28|12149.28|12149.28|12149.28|12149.28|12149.28|12149.28|12149.28|0
1621430580000|2021-05-19 13:23:00|12149.75|12149.75|12149.28|12149.28|12149.75|12149.75|12149.28|12149.28|0
1621430590000|2021-05-19 13:23:10|12149.45|12149.45|12149.13|12149.13|12149.45|12149.45|12149.13|12149.13|0
1621430610000|2021-05-19 13:23:30|12149.79|12149.79|12150.43|12150.43|12150.43|12150.43|12149.79|12149.79|0
1621430630000|2021-05-19 13:23:50|12150.07|12150.07|12149.22|12149.22|12150.07|12150.07|12149.15|12149.15|0
1621430640000|2021-05-19 13:24:00|12149.09|12149.09|12150.66|12150.66|12150.66|12150.66|12149.09|12149.09|0
1621430670000|2021-05-19 13:24:30|12150.85|12150.85|12150.66|12150.66|12150.85|12150.85|12150.66|12150.66|0
1621430680000|2021-05-19 13:24:40|12150.74|12150.74|12150.52|12150.52|12150.74|12150.74|12150.52|12150.52|0
1621430690000|2021-05-19 13:24:50|12149.91|12149.91|12149.97|12149.97|12150.22|12150.22|12149.91|12149.91|0
1621430700000|2021-05-19 13:25:00|12149.67|12149.67|12149.43|12149.43|12149.67|12149.67|12149.43|12149.43|0
1621430710000|2021-05-19 13:25:10|12150.31|12150.31|12150.75|12150.75|12150.75|12150.75|12150.31|12150.31|0
1621430730000|2021-05-19 13:25:30|12150.87|12150.87|12151.01|12151.01|12151.01|12151.01|12150.87|12150.87|0
1621430750000|2021-05-19 13:25:50|12150.93|12150.93|12155.91|12155.91|12155.91|12155.91|12150.93|12150.93|0
1621430760000|2021-05-19 13:26:00|12156.38|12156.38|12156.77|12156.77|12157.64|12157.64|12156.38|12156.38|0
1621430770000|2021-05-19 13:26:10|12156.3|12156.3|12156.3|12156.3|12156.3|12156.3|12156.3|12156.3|0
1621430780000|2021-05-19 13:26:20|12156.07|12156.07|12155.69|12155.69|12156.3|12156.3|12155.69|12155.69|0
1621430800000|2021-05-19 13:26:40|12155.43|12155.43|12154.99|12154.99|12155.6|12155.6|12154.99|12154.99|0
1621430810000|2021-05-19 13:26:50|12154.11|12154.11|12153.75|12153.75|12154.11|12154.11|12153.75|12153.75|0
1621430830000|2021-05-19 13:27:10|12154.47|12154.47|12154.13|12154.13|12154.47|12154.47|12154.13|12154.13|0
1621430840000|2021-05-19 13:27:20|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|0
1621430850000|2021-05-19 13:27:30|12153.03|12153.03|12153.4|12153.4|12153.4|12153.4|12153.03|12153.03|0
1621430860000|2021-05-19 13:27:40|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|0
1621430870000|2021-05-19 13:27:50|12153.73|12153.73|12153.73|12153.73|12153.73|12153.73|12153.73|12153.73|0
1621430880000|2021-05-19 13:28:00|12153.92|12153.92|12153.31|12153.31|12153.92|12153.92|12153.31|12153.31|0
1621430890000|2021-05-19 13:28:10|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|0
1621430900000|2021-05-19 13:28:20|12153.93|12153.93|12154.01|12154.01|12154.01|12154.01|12153.93|12153.93|0
1621430910000|2021-05-19 13:28:30|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|0
1621430920000|2021-05-19 13:28:40|12153.91|12153.91|12154.37|12154.37|12154.37|12154.37|12153.91|12153.91|0
1621430930000|2021-05-19 13:28:50|12154.57|12154.57|12155.15|12155.15|12155.15|12155.15|12154.57|12154.57|0
1621430940000|2021-05-19 13:29:00|12154.35|12154.35|12154.17|12154.17|12154.35|12154.35|12154.17|12154.17|0
1621430950000|2021-05-19 13:29:10|12153.74|12153.74|12156.73|12156.73|12156.95|12156.95|12153.74|12153.74|0
1621430980000|2021-05-19 13:29:40|12157.68|12157.68|12155.79|12155.79|12158.41|12158.41|12155.79|12155.79|0
1621430990000|2021-05-19 13:29:50|12155.56|12155.56|12156.1|12156.1|12156.28|12156.28|12155.56|12155.56|0
1621431000000|2021-05-19 13:30:00|12155.87|12155.87|12151.64|12151.64|12155.87|12155.87|12150.87|12150.87|0
1621431010000|2021-05-19 13:30:10|12151.45|12151.45|12152.07|12152.07|12152.25|12152.25|12151.22|12151.22|0
1621431020000|2021-05-19 13:30:20|12152.22|12152.22|12152.15|12152.15|12152.34|12152.34|12152.15|12152.15|0
1621431030000|2021-05-19 13:30:30|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|0
1621431040000|2021-05-19 13:30:40|12151.16|12151.16|12150.2|12150.2|12151.16|12151.16|12150.05|12150.05|0
1621431050000|2021-05-19 13:30:50|12149.76|12149.76|12149.4|12149.4|12149.76|12149.76|12149.4|12149.4|0
1621431060000|2021-05-19 13:31:00|12148.79|12148.79|12150.12|12150.12|12150.12|12150.12|12148.79|12148.79|0
1621431070000|2021-05-19 13:31:10|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|0
1621431080000|2021-05-19 13:31:20|12149.92|12149.92|12149.73|12149.73|12149.92|12149.92|12149.73|12149.73|0
1621431090000|2021-05-19 13:31:30|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|0
1621431100000|2021-05-19 13:31:40|12150.29|12150.29|12149.92|12149.92|12150.29|12150.29|12149.92|12149.92|0
1621431110000|2021-05-19 13:31:50|12149.72|12149.72|12148.36|12148.36|12149.72|12149.72|12148.36|12148.36|0
1621431120000|2021-05-19 13:32:00|12148.47|12148.47|12148.47|12148.47|12148.47|12148.47|12148.47|12148.47|0
1621431130000|2021-05-19 13:32:10|12148.58|12148.58|12150|12150|12150|12150|12148.39|12148.39|0
1621431140000|2021-05-19 13:32:20|12150.23|12150.23|12154.2|12154.2|12154.2|12154.2|12150.05|12150.05|0
1621431150000|2021-05-19 13:32:30|12154.08|12154.08|12155.63|12155.63|12155.97|12155.97|12154.08|12154.08|0
1621431160000|2021-05-19 13:32:40|12155.79|12155.79|12159.15|12159.15|12159.15|12159.15|12155.79|12155.79|0
1621431170000|2021-05-19 13:32:50|12159.29|12159.29|12159.29|12159.29|12159.29|12159.29|12159.29|12159.29|0
1621431180000|2021-05-19 13:33:00|12159.61|12159.61|12158.39|12158.39|12159.61|12159.61|12158.12|12158.12|0
1621431210000|2021-05-19 13:33:30|12157.69|12157.69|12157.69|12157.69|12157.69|12157.69|12157.69|12157.69|0
1621431220000|2021-05-19 13:33:40|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|0
1621431230000|2021-05-19 13:33:50|12157.81|12157.81|12161.12|12161.12|12161.12|12161.12|12157.81|12157.81|0
1621431240000|2021-05-19 13:34:00|12161.48|12161.48|12163.54|12163.54|12163.54|12163.54|12161.48|12161.48|0
1621431250000|2021-05-19 13:34:10|12163.62|12163.62|12163.62|12163.62|12163.62|12163.62|12163.62|12163.62|0
1621431260000|2021-05-19 13:34:20|12163.99|12163.99|12169.04|12169.04|12169.04|12169.04|12163.99|12163.99|0
1621431270000|2021-05-19 13:34:30|12168.85|12168.85|12169.16|12169.16|12169.16|12169.16|12168.85|12168.85|0
1621431280000|2021-05-19 13:34:40|12168.98|12168.98|12170.66|12170.66|12170.66|12170.66|12168.98|12168.98|0
1621431290000|2021-05-19 13:34:50|12170.83|12170.83|12172.01|12172.01|12172.01|12172.01|12170.83|12170.83|0
1621431300000|2021-05-19 13:35:00|12172.13|12172.13|12173.56|12173.56|12174.17|12174.17|12172.13|12172.13|0
1621431310000|2021-05-19 13:35:10|12176.78|12176.78|12171.42|12171.42|12176.78|12176.78|12171.04|12171.04|0
1621431320000|2021-05-19 13:35:20|12171.05|12171.05|12170.47|12170.47|12171.05|12171.05|12170.47|12170.47|0
1621431330000|2021-05-19 13:35:30|12170.91|12170.91|12170.31|12170.31|12170.91|12170.91|12170.31|12170.31|0
1621431340000|2021-05-19 13:35:40|12169.87|12169.87|12169.87|12169.87|12169.87|12169.87|12169.87|12169.87|0
1621431350000|2021-05-19 13:35:50|12169.42|12169.42|12169.42|12169.42|12169.42|12169.42|12169.42|12169.42|0
1621431360000|2021-05-19 13:36:00|12169.23|12169.23|12168.92|12168.92|12169.23|12169.23|12168.92|12168.92|0
1621431380000|2021-05-19 13:36:20|12168.8|12168.8|12167.19|12167.19|12168.8|12168.8|12167.19|12167.19|0
1621431390000|2021-05-19 13:36:30|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|0
1621431400000|2021-05-19 13:36:40|12167.31|12167.31|12167.2|12167.2|12167.34|12167.34|12167.16|12167.16|0
1621431410000|2021-05-19 13:36:50|12167.08|12167.08|12166.71|12166.71|12167.08|12167.08|12166.71|12166.71|0
1621431420000|2021-05-19 13:37:00|12166.24|12166.24|12161.9|12161.9|12166.24|12166.24|12161.9|12161.9|0
1621431430000|2021-05-19 13:37:10|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|0
1621431450000|2021-05-19 13:37:30|12161.02|12161.02|12160.78|12160.78|12161.02|12161.02|12160.78|12160.78|0
1621431460000|2021-05-19 13:37:40|12160.03|12160.03|12157.4|12157.4|12160.03|12160.03|12157.4|12157.4|0
1621431470000|2021-05-19 13:37:50|12157.24|12157.24|12155.65|12155.65|12157.24|12157.24|12155.65|12155.65|0
1621431480000|2021-05-19 13:38:00|12155.53|12155.53|12153.77|12153.77|12155.53|12155.53|12153.77|12153.77|0
1621431490000|2021-05-19 13:38:10|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|0
1621431500000|2021-05-19 13:38:20|12153.77|12153.77|12154.02|12154.02|12154.02|12154.02|12153.77|12153.77|0
1621431510000|2021-05-19 13:38:30|12154.29|12154.29|12154.17|12154.17|12154.29|12154.29|12154.17|12154.17|0
1621431520000|2021-05-19 13:38:40|12154.4|12154.4|12153.97|12153.97|12154.4|12154.4|12153.97|12153.97|0
1621431530000|2021-05-19 13:38:50|12153.54|12153.54|12153.4|12153.4|12153.54|12153.54|12153.04|12153.04|0
1621431550000|2021-05-19 13:39:10|12151.79|12151.79|12151.94|12151.94|12151.94|12151.94|12151.71|12151.71|0
1621431570000|2021-05-19 13:39:30|12151.06|12151.06|12150.84|12150.84|12151.06|12151.06|12150.84|12150.84|0
1621431580000|2021-05-19 13:39:40|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|0
1621431610000|2021-05-19 13:40:10|12149.24|12149.24|12149|12149|12149.24|12149.24|12149|12149|0
1621431620000|2021-05-19 13:40:20|12148.56|12148.56|12148.16|12148.16|12148.56|12148.56|12148.12|12148.12|0
1621431630000|2021-05-19 13:40:30|12148.01|12148.01|12145.26|12145.26|12148.16|12148.16|12145.26|12145.26|0
1621431640000|2021-05-19 13:40:40|12144.82|12144.82|12143.89|12143.89|12144.96|12144.96|12143.89|12143.89|0
1621431650000|2021-05-19 13:40:50|12143.34|12143.34|12143.34|12143.34|12143.34|12143.34|12143.34|12143.34|0
1621431660000|2021-05-19 13:41:00|12142.7|12142.7|12140.48|12140.48|12142.7|12142.7|12140.48|12140.48|0
1621431670000|2021-05-19 13:41:10|12140.14|12140.14|12136.86|12136.86|12140.14|12140.14|12136.86|12136.86|0
1621431680000|2021-05-19 13:41:20|12135.05|12135.05|12134.06|12134.06|12135.05|12135.05|12134.06|12134.06|0
1621431690000|2021-05-19 13:41:30|12134.22|12134.22|12134.59|12134.59|12134.59|12134.59|12134.22|12134.22|0
1621431700000|2021-05-19 13:41:40|12134.93|12134.93|12135.37|12135.37|12135.37|12135.37|12134.93|12134.93|0
1621431710000|2021-05-19 13:41:50|12135.17|12135.17|12134.74|12134.74|12135.17|12135.17|12134.74|12134.74|0
1621431720000|2021-05-19 13:42:00|12134.97|12134.97|12134.53|12134.53|12134.97|12134.97|12134.53|12134.53|0
1621431730000|2021-05-19 13:42:10|12134.76|12134.76|12137|12137|12137|12137|12134.76|12134.76|0
1621431740000|2021-05-19 13:42:20|12136.25|12136.25|12136.42|12136.42|12136.42|12136.42|12135.98|12135.98|0
1621431750000|2021-05-19 13:42:30|12136.74|12136.74|12136.52|12136.52|12136.74|12136.74|12136.52|12136.52|0
1621431760000|2021-05-19 13:42:40|12136.35|12136.35|12136.55|12136.55|12136.99|12136.99|12136.35|12136.35|0
1621431770000|2021-05-19 13:42:50|12136.91|12136.91|12138.12|12138.12|12138.12|12138.12|12136.91|12136.91|0
1621431780000|2021-05-19 13:43:00|12138.76|12138.76|12139.54|12139.54|12139.54|12139.54|12138.76|12138.76|0
1621431790000|2021-05-19 13:43:10|12139.78|12139.78|12141.69|12141.69|12141.69|12141.69|12139.78|12139.78|0
1621431800000|2021-05-19 13:43:20|12141.85|12141.85|12142.42|12142.42|12142.42|12142.42|12141.85|12141.85|0
1621431810000|2021-05-19 13:43:30|12144.03|12144.03|12144.51|12144.51|12144.51|12144.51|12144.03|12144.03|0
1621431820000|2021-05-19 13:43:40|12145.01|12145.01|12144.3|12144.3|12145.01|12145.01|12144.14|12144.14|0
1621431830000|2021-05-19 13:43:50|12144.56|12144.56|12144.41|12144.41|12144.56|12144.56|12144.41|12144.41|0
1621431840000|2021-05-19 13:44:00|12143.61|12143.61|12143.27|12143.27|12143.61|12143.61|12143.27|12143.27|0
1621431850000|2021-05-19 13:44:10|12143.45|12143.45|12143.45|12143.45|12143.54|12143.54|12143.3|12143.3|0
1621431860000|2021-05-19 13:44:20|12145.06|12145.06|12146.37|12146.37|12146.69|12146.69|12145.06|12145.06|0
1621431870000|2021-05-19 13:44:30|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|0
1621431880000|2021-05-19 13:44:40|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|0
1621431890000|2021-05-19 13:44:50|12145.61|12145.61|12145.42|12145.42|12145.61|12145.61|12145.42|12145.42|0
1621431900000|2021-05-19 13:45:00|12145.17|12145.17|12147.75|12147.75|12147.75|12147.75|12145.17|12145.17|0
1621431910000|2021-05-19 13:45:10|12147.39|12147.39|12146.96|12146.96|12147.39|12147.39|12146.96|12146.96|0
1621431920000|2021-05-19 13:45:20|12146.89|12146.89|12147.21|12147.21|12147.21|12147.21|12146.89|12146.89|0
1621431930000|2021-05-19 13:45:30|12147.32|12147.32|12147.49|12147.49|12147.55|12147.55|12147.32|12147.32|0
1621431950000|2021-05-19 13:45:50|12147.85|12147.85|12148.66|12148.66|12148.66|12148.66|12147.85|12147.85|0
1621431960000|2021-05-19 13:46:00|12148.85|12148.85|12149.25|12149.25|12149.61|12149.61|12148.85|12148.85|0
1621431970000|2021-05-19 13:46:10|12149.18|12149.18|12149.18|12149.18|12149.18|12149.18|12149.18|12149.18|0
1621431980000|2021-05-19 13:46:20|12149.62|12149.62|12147.8|12147.8|12149.62|12149.62|12147.8|12147.8|0
1621431990000|2021-05-19 13:46:30|12147.65|12147.65|12143.81|12143.81|12147.65|12147.65|12143.81|12143.81|0
1621432000000|2021-05-19 13:46:40|12143.45|12143.45|12143.13|12143.13|12143.45|12143.45|12143.13|12143.13|0
1621432020000|2021-05-19 13:47:00|12144.4|12144.4|12144.72|12144.72|12144.72|12144.72|12144.4|12144.4|0
1621432040000|2021-05-19 13:47:20|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|0
1621432060000|2021-05-19 13:47:40|12145.07|12145.07|12145.46|12145.46|12145.46|12145.46|12145.07|12145.07|0
1621432070000|2021-05-19 13:47:50|12145.23|12145.23|12148.02|12148.02|12148.02|12148.02|12145.23|12145.23|0
1621432080000|2021-05-19 13:48:00|12147.7|12147.7|12148.17|12148.17|12148.36|12148.36|12147.7|12147.7|0
1621432090000|2021-05-19 13:48:10|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1621432110000|2021-05-19 13:48:30|12147.82|12147.82|12147.48|12147.48|12147.82|12147.82|12147.48|12147.48|0
1621432120000|2021-05-19 13:48:40|12147.59|12147.59|12148.91|12148.91|12149.21|12149.21|12147.59|12147.59|0
1621432130000|2021-05-19 13:48:50|12149.21|12149.21|12148.89|12148.89|12149.21|12149.21|12148.89|12148.89|0
1621432140000|2021-05-19 13:49:00|12149.13|12149.13|12148.6|12148.6|12149.52|12149.52|12148.24|12148.24|0
1621432150000|2021-05-19 13:49:10|12148.29|12148.29|12147.69|12147.69|12148.29|12148.29|12147.69|12147.69|0
1621432160000|2021-05-19 13:49:20|12147.24|12147.24|12146.87|12146.87|12147.24|12147.24|12146.87|12146.87|0
1621432170000|2021-05-19 13:49:30|12147.57|12147.57|12147.76|12147.76|12147.76|12147.76|12147.38|12147.38|0
1621432180000|2021-05-19 13:49:40|12147.57|12147.57|12147.13|12147.13|12147.57|12147.57|12147.13|12147.13|0
1621432190000|2021-05-19 13:49:50|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|0
1621432200000|2021-05-19 13:50:00|12148|12148|12146.97|12146.97|12148.24|12148.24|12146.97|12146.97|0
1621432210000|2021-05-19 13:50:10|12146.65|12146.65|12145.06|12145.06|12146.65|12146.65|12145.06|12145.06|0
1621432220000|2021-05-19 13:50:20|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|0
1621432230000|2021-05-19 13:50:30|12144.1|12144.1|12143.79|12143.79|12144.1|12144.1|12143.49|12143.49|0
1621432240000|2021-05-19 13:50:40|12142.86|12142.86|12141.45|12141.45|12142.86|12142.86|12141.45|12141.45|0
1621432250000|2021-05-19 13:50:50|12141.64|12141.64|12145.2|12145.2|12145.2|12145.2|12141.64|12141.64|0
1621432260000|2021-05-19 13:51:00|12145.35|12145.35|12147.82|12147.82|12148.36|12148.36|12145.35|12145.35|0
1621432270000|2021-05-19 13:51:10|12148.46|12148.46|12149.46|12149.46|12149.82|12149.82|12148.46|12148.46|0
1621432280000|2021-05-19 13:51:20|12148.82|12148.82|12149.02|12149.02|12149.02|12149.02|12148.82|12148.82|0
1621432290000|2021-05-19 13:51:30|12148.58|12148.58|12148.23|12148.23|12148.9|12148.9|12148.23|12148.23|0
1621432300000|2021-05-19 13:51:40|12147.59|12147.59|12146.74|12146.74|12147.59|12147.59|12146.59|12146.59|0
1621432310000|2021-05-19 13:51:50|12147.06|12147.06|12147.19|12147.19|12147.38|12147.38|12147.06|12147.06|0
1621432320000|2021-05-19 13:52:00|12148.79|12148.79|12148.63|12148.63|12148.79|12148.79|12148.63|12148.63|0
1621432330000|2021-05-19 13:52:10|12149.58|12149.58|12149.58|12149.58|12149.58|12149.58|12149.58|12149.58|0
1621432340000|2021-05-19 13:52:20|12149.7|12149.7|12150.69|12150.69|12150.69|12150.69|12149.7|12149.7|0
1621432350000|2021-05-19 13:52:30|12150.25|12150.25|12149.08|12149.08|12150.25|12150.25|12149.08|12149.08|0
1621432360000|2021-05-19 13:52:40|12149.39|12149.39|12148.33|12148.33|12149.39|12149.39|12148.33|12148.33|0
1621432370000|2021-05-19 13:52:50|12146.95|12146.95|12146.29|12146.29|12146.95|12146.95|12146.29|12146.29|0
1621432380000|2021-05-19 13:53:00|12146.51|12146.51|12146.69|12146.69|12146.69|12146.69|12146.51|12146.51|0
1621432390000|2021-05-19 13:53:10|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|0
1621432410000|2021-05-19 13:53:30|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|0
1621432430000|2021-05-19 13:53:50|12146.38|12146.38|12146.62|12146.62|12146.62|12146.62|12146.38|12146.38|0
1621432440000|2021-05-19 13:54:00|12146.28|12146.28|12145.55|12145.55|12146.28|12146.28|12145.55|12145.55|0
1621432460000|2021-05-19 13:54:20|12145.79|12145.79|12146.74|12146.74|12146.74|12146.74|12145.79|12145.79|0
1621432470000|2021-05-19 13:54:30|12146.88|12146.88|12149.73|12149.73|12149.73|12149.73|12146.88|12146.88|0
1621432480000|2021-05-19 13:54:40|12149.56|12149.56|12149.98|12149.98|12150.37|12150.37|12149.56|12149.56|0
1621432490000|2021-05-19 13:54:50|12149.66|12149.66|12150.76|12150.76|12150.76|12150.76|12149.66|12149.66|0
1621432500000|2021-05-19 13:55:00|12150.61|12150.61|12149.23|12149.23|12151.1|12151.1|12148.54|12148.54|0
1621432510000|2021-05-19 13:55:10|12148.06|12148.06|12147.83|12147.83|12148.06|12148.06|12147.19|12147.19|0
1621432520000|2021-05-19 13:55:20|12147.52|12147.52|12147.01|12147.01|12147.52|12147.52|12147.01|12147.01|0
1621432530000|2021-05-19 13:55:30|12147.25|12147.25|12147.38|12147.38|12147.38|12147.38|12146.91|12146.91|0
1621432540000|2021-05-19 13:55:40|12148.18|12148.18|12148.5|12148.5|12148.5|12148.5|12148.18|12148.18|0
1621432550000|2021-05-19 13:55:50|12148.81|12148.81|12149.14|12149.14|12149.37|12149.37|12148.81|12148.81|0
1621432560000|2021-05-19 13:56:00|12148.82|12148.82|12148.65|12148.65|12148.82|12148.82|12148.65|12148.65|0
1621432580000|2021-05-19 13:56:20|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|0
1621432600000|2021-05-19 13:56:40|12148.84|12148.84|12148.84|12148.84|12148.84|12148.84|12148.84|12148.84|0
1621432610000|2021-05-19 13:56:50|12149.2|12149.2|12153.33|12153.33|12153.33|12153.33|12149.2|12149.2|0
1621432620000|2021-05-19 13:57:00|12153.78|12153.78|12155.86|12155.86|12155.86|12155.86|12153.78|12153.78|0
1621432640000|2021-05-19 13:57:20|12156.24|12156.24|12158.2|12158.2|12158.2|12158.2|12156.24|12156.24|0
1621432650000|2021-05-19 13:57:30|12157.73|12157.73|12157.73|12157.73|12157.73|12157.73|12157.73|12157.73|0
1621432680000|2021-05-19 13:58:00|12158.17|12158.17|12158.53|12158.53|12158.53|12158.53|12158.17|12158.17|0
1621432700000|2021-05-19 13:58:20|12158.29|12158.29|12158.53|12158.53|12158.53|12158.53|12158.29|12158.29|0
1621432710000|2021-05-19 13:58:30|12158.76|12158.76|12159.06|12159.06|12159.06|12159.06|12158.76|12158.76|0
1621432720000|2021-05-19 13:58:40|12158.97|12158.97|12158.77|12158.77|12158.97|12158.97|12158.77|12158.77|0
1621432730000|2021-05-19 13:58:50|12158.39|12158.39|12158.39|12158.39|12158.39|12158.39|12158.39|12158.39|0
1621432740000|2021-05-19 13:59:00|12159.19|12159.19|12159.19|12159.19|12159.19|12159.19|12159.19|12159.19|0
1621432780000|2021-05-19 13:59:40|12158.96|12158.96|12158.33|12158.33|12158.96|12158.96|12158.33|12158.33|0
1621432790000|2021-05-19 13:59:50|12156.73|12156.73|12152.84|12152.84|12156.73|12156.73|12152.84|12152.84|0
1621432800000|2021-05-19 14:00:00|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|0
1621432810000|2021-05-19 14:00:10|12152.48|12152.48|12152.8|12152.8|12153.1|12153.1|12152.17|12152.17|0
1621432820000|2021-05-19 14:00:20|12152.09|12152.09|12150.56|12150.56|12152.09|12152.09|12150.25|12150.25|0
1621432840000|2021-05-19 14:00:40|12150.41|12150.41|12150.41|12150.41|12150.41|12150.41|12150.41|12150.41|0
1621432850000|2021-05-19 14:00:50|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|0
1621432860000|2021-05-19 14:01:00|12150.66|12150.66|12151.13|12151.13|12151.13|12151.13|12150.66|12150.66|0
1621432870000|2021-05-19 14:01:10|12150.66|12150.66|12150.83|12150.83|12151.47|12151.47|12150.66|12150.66|0
1621432880000|2021-05-19 14:01:20|12150.74|12150.74|12145.08|12145.08|12150.74|12150.74|12145.08|12145.08|0
1621432900000|2021-05-19 14:01:40|12144.79|12144.79|12144.62|12144.62|12144.79|12144.79|12144.62|12144.62|0
1621432910000|2021-05-19 14:01:50|12144.16|12144.16|12141.23|12141.23|12144.16|12144.16|12141.23|12141.23|0
1621432920000|2021-05-19 14:02:00|12141|12141|12140.08|12140.08|12141|12141|12140.08|12140.08|0
1621432930000|2021-05-19 14:02:10|12139.28|12139.28|12138.5|12138.5|12139.33|12139.33|12138.48|12138.48|0
1621432940000|2021-05-19 14:02:20|12138.36|12138.36|12134.46|12134.46|12138.36|12138.36|12134.46|12134.46|0
1621432950000|2021-05-19 14:02:30|12134.7|12134.7|12134.27|12134.27|12135.06|12135.06|12133.84|12133.84|0
1621432960000|2021-05-19 14:02:40|12134.45|12134.45|12127.9|12127.9|12134.45|12134.45|12127.78|12127.78|0
1621432970000|2021-05-19 14:02:50|12127.09|12127.09|12127.77|12127.77|12128.24|12128.24|12127.09|12127.09|0
1621432980000|2021-05-19 14:03:00|12127.58|12127.58|12126.88|12126.88|12127.58|12127.58|12126.69|12126.69|0
1621432990000|2021-05-19 14:03:10|12127.12|12127.12|12127.21|12127.21|12127.83|12127.83|12127.12|12127.12|0
1621433000000|2021-05-19 14:03:20|12126.77|12126.77|12126.77|12126.77|12126.77|12126.77|12126.58|12126.58|0
1621433010000|2021-05-19 14:03:30|12126.46|12126.46|12126.97|12126.97|12127.26|12127.26|12126.46|12126.46|0
1621433020000|2021-05-19 14:03:40|12126.74|12126.74|12120.46|12120.46|12126.74|12126.74|12120.46|12120.46|0
1621433030000|2021-05-19 14:03:50|12120.37|12120.37|12120.18|12120.18|12120.37|12120.37|12120.18|12120.18|0
1621433040000|2021-05-19 14:04:00|12119.87|12119.87|12120.01|12120.01|12120.01|12120.01|12119.57|12119.57|0
1621433050000|2021-05-19 14:04:10|12119.72|12119.72|12119.9|12119.9|12120.01|12120.01|12119.72|12119.72|0
1621433060000|2021-05-19 14:04:20|12120.35|12120.35|12120.81|12120.81|12120.91|12120.91|12120.35|12120.35|0
1621433070000|2021-05-19 14:04:30|12121.12|12121.12|12121.38|12121.38|12121.69|12121.69|12120.81|12120.81|0
1621433080000|2021-05-19 14:04:40|12121.3|12121.3|12117.7|12117.7|12121.3|12121.3|12117.4|12117.4|0
1621433090000|2021-05-19 14:04:50|12115.95|12115.95|12116.15|12116.15|12116.39|12116.39|12115.42|12115.42|0
1621433110000|2021-05-19 14:05:10|12116.31|12116.31|12116.17|12116.17|12116.31|12116.31|12115.83|12115.83|0
1621433120000|2021-05-19 14:05:20|12117.11|12117.11|12117.63|12117.63|12117.63|12117.63|12117.11|12117.11|0
1621433130000|2021-05-19 14:05:30|12117.32|12117.32|12121.84|12121.84|12121.84|12121.84|12117.32|12117.32|0
1621433140000|2021-05-19 14:05:40|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|0
1621433150000|2021-05-19 14:05:50|12121.67|12121.67|12120.98|12120.98|12121.67|12121.67|12120.98|12120.98|0
1621433160000|2021-05-19 14:06:00|12120.53|12120.53|12121.53|12121.53|12121.89|12121.89|12120.53|12120.53|0
1621433170000|2021-05-19 14:06:10|12119.95|12119.95|12115.89|12115.89|12119.95|12119.95|12115.89|12115.89|0
1621433180000|2021-05-19 14:06:20|12115.81|12115.81|12116|12116|12116|12116|12115.81|12115.81|0
1621433190000|2021-05-19 14:06:30|12116.19|12116.19|12116.66|12116.66|12116.98|12116.98|12116.19|12116.19|0
1621433200000|2021-05-19 14:06:40|12117.55|12117.55|12119.31|12119.31|12119.31|12119.31|12117.55|12117.55|0
1621433210000|2021-05-19 14:06:50|12120.11|12120.11|12118.32|12118.32|12120.11|12120.11|12117.52|12117.52|0
1621433230000|2021-05-19 14:07:10|12118.55|12118.55|12118.93|12118.93|12118.93|12118.93|12118.55|12118.55|0
1621433240000|2021-05-19 14:07:20|12119.17|12119.17|12119.53|12119.53|12119.53|12119.53|12119.17|12119.17|0
1621433250000|2021-05-19 14:07:30|12119.02|12119.02|12118.7|12118.7|12119.21|12119.21|12118.7|12118.7|0
1621433260000|2021-05-19 14:07:40|12118.38|12118.38|12118.38|12118.38|12118.38|12118.38|12118.38|12118.38|0
1621433270000|2021-05-19 14:07:50|12118.27|12118.27|12117.66|12117.66|12118.27|12118.27|12117.66|12117.66|0
1621433280000|2021-05-19 14:08:00|12118.54|12118.54|12118.16|12118.16|12118.54|12118.54|12118.16|12118.16|0
1621433290000|2021-05-19 14:08:10|12117.69|12117.69|12115.02|12115.02|12117.69|12117.69|12115.02|12115.02|0
1621433300000|2021-05-19 14:08:20|12114.65|12114.65|12112.4|12112.4|12114.65|12114.65|12112.4|12112.4|0
1621433310000|2021-05-19 14:08:30|12112.5|12112.5|12112.71|12112.71|12113.15|12113.15|12112.03|12112.03|0
1621433330000|2021-05-19 14:08:50|12113.34|12113.34|12114.51|12114.51|12115.55|12115.55|12113.34|12113.34|0
1621433340000|2021-05-19 14:09:00|12114.28|12114.28|12113.81|12113.81|12114.28|12114.28|12113.81|12113.81|0
1621433350000|2021-05-19 14:09:10|12114.26|12114.26|12114.62|12114.62|12114.62|12114.62|12114.26|12114.26|0
1621433360000|2021-05-19 14:09:20|12115.42|12115.42|12116.32|12116.32|12116.63|12116.63|12115.42|12115.42|0
1621433370000|2021-05-19 14:09:30|12116.02|12116.02|12115.94|12115.94|12116.02|12116.02|12115.94|12115.94|0
1621433380000|2021-05-19 14:09:40|12115.5|12115.5|12115.82|12115.82|12115.82|12115.82|12115.5|12115.5|0
1621433400000|2021-05-19 14:10:00|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|0
1621433410000|2021-05-19 14:10:10|12113.64|12113.64|12110.58|12110.58|12113.64|12113.64|12110.58|12110.58|0
1621433420000|2021-05-19 14:10:20|12110.28|12110.28|12110.74|12110.74|12110.74|12110.74|12110.28|12110.28|0
1621433430000|2021-05-19 14:10:30|12110.51|12110.51|12109.55|12109.55|12110.98|12110.98|12109.55|12109.55|0
1621433440000|2021-05-19 14:10:40|12109.69|12109.69|12109.32|12109.32|12109.69|12109.69|12109.32|12109.32|0
1621433450000|2021-05-19 14:10:50|12110.12|12110.12|12109.03|12109.03|12110.12|12110.12|12109.03|12109.03|0
1621433460000|2021-05-19 14:11:00|12108.85|12108.85|12109.29|12109.29|12109.29|12109.29|12108.85|12108.85|0
1621433470000|2021-05-19 14:11:10|12109.65|12109.65|12109.86|12109.86|12109.89|12109.89|12109.65|12109.65|0
1621433480000|2021-05-19 14:11:20|12109.72|12109.72|12108.53|12108.53|12109.72|12109.72|12108.29|12108.29|0
1621433490000|2021-05-19 14:11:30|12108.36|12108.36|12108.53|12108.53|12108.53|12108.53|12108.36|12108.36|0
1621433500000|2021-05-19 14:11:40|12107.73|12107.73|12107.62|12107.62|12107.73|12107.73|12107.62|12107.62|0
1621433510000|2021-05-19 14:11:50|12107.24|12107.24|12107.24|12107.24|12107.41|12107.41|12107.07|12107.07|0
1621433520000|2021-05-19 14:12:00|12107.34|12107.34|12107.43|12107.43|12107.43|12107.43|12107.27|12107.27|0
1621433530000|2021-05-19 14:12:10|12107.58|12107.58|12104.58|12104.58|12107.58|12107.58|12104.58|12104.58|0
1621433540000|2021-05-19 14:12:20|12104.34|12104.34|12104.81|12104.81|12104.81|12104.81|12104.34|12104.34|0
1621433550000|2021-05-19 14:12:30|12105.25|12105.25|12105.07|12105.07|12105.39|12105.39|12105.03|12105.03|0
1621433560000|2021-05-19 14:12:40|12104.75|12104.75|12103.47|12103.47|12104.75|12104.75|12103.47|12103.47|0
1621433570000|2021-05-19 14:12:50|12103.84|12103.84|12103.23|12103.23|12103.84|12103.84|12102.8|12102.8|0
1621433580000|2021-05-19 14:13:00|12103.67|12103.67|12104.58|12104.58|12105.08|12105.08|12103.67|12103.67|0
1621433590000|2021-05-19 14:13:10|12104.96|12104.96|12111.76|12111.76|12111.76|12111.76|12104.96|12104.96|0
1621433600000|2021-05-19 14:13:20|12111.6|12111.6|12111.75|12111.75|12111.9|12111.9|12111.53|12111.53|0
1621433610000|2021-05-19 14:13:30|12111.91|12111.91|12112.34|12112.34|12112.34|12112.34|12111.91|12111.91|0
1621433620000|2021-05-19 14:13:40|12112.46|12112.46|12109.61|12109.61|12112.46|12112.46|12109.61|12109.61|0
1621433630000|2021-05-19 14:13:50|12109.49|12109.49|12108.43|12108.43|12109.49|12109.49|12108.43|12108.43|0
1621433640000|2021-05-19 14:14:00|12107.84|12107.84|12109|12109|12109.48|12109.48|12107.84|12107.84|0
1621433650000|2021-05-19 14:14:10|12108.76|12108.76|12108.76|12108.76|12108.76|12108.76|12108.76|12108.76|0
1621433660000|2021-05-19 14:14:20|12109.65|12109.65|12110.55|12110.55|12110.73|12110.73|12109.65|12109.65|0
1621433670000|2021-05-19 14:14:30|12110.78|12110.78|12110.25|12110.25|12110.78|12110.78|12110.25|12110.25|0
1621433680000|2021-05-19 14:14:40|12109.44|12109.44|12108.98|12108.98|12109.61|12109.61|12108.98|12108.98|0
1621433690000|2021-05-19 14:14:50|12108.82|12108.82|12108.82|12108.82|12108.82|12108.82|12108.82|12108.82|0
1621433700000|2021-05-19 14:15:00|12108.37|12108.37|12101.82|12101.82|12108.75|12108.75|12101.82|12101.82|0
1621433710000|2021-05-19 14:15:10|12101.51|12101.51|12100.54|12100.54|12101.51|12101.51|12100.54|12100.54|0
1621433720000|2021-05-19 14:15:20|12100.31|12100.31|12097.29|12097.29|12100.31|12100.31|12097.29|12097.29|0
1621433730000|2021-05-19 14:15:30|12096.54|12096.54|12096.24|12096.24|12096.54|12096.54|12095.78|12095.78|0
1621433740000|2021-05-19 14:15:40|12095.9|12095.9|12096.24|12096.24|12096.24|12096.24|12095.9|12095.9|0
1621433750000|2021-05-19 14:15:50|12097.26|12097.26|12098.83|12098.83|12098.83|12098.83|12097.26|12097.26|0
1621433760000|2021-05-19 14:16:00|12098.71|12098.71|12099.68|12099.68|12100.13|12100.13|12098.71|12098.71|0
1621433770000|2021-05-19 14:16:10|12100.12|12100.12|12102.37|12102.37|12102.49|12102.49|12100.12|12100.12|0
1621433780000|2021-05-19 14:16:20|12103.64|12103.64|12102.84|12102.84|12104|12104|12102.84|12102.84|0
1621433790000|2021-05-19 14:16:30|12103|12103|12102.86|12102.86|12103|12103|12102.86|12102.86|0
1621433800000|2021-05-19 14:16:40|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|0
1621433810000|2021-05-19 14:16:50|12103.42|12103.42|12105.9|12105.9|12105.9|12105.9|12103.42|12103.42|0
1621433820000|2021-05-19 14:17:00|12105.66|12105.66|12106.65|12106.65|12106.65|12106.65|12104.95|12104.95|0
1621433830000|2021-05-19 14:17:10|12107.01|12107.01|12109.42|12109.42|12109.42|12109.42|12107.01|12107.01|0
1621433840000|2021-05-19 14:17:20|12109.57|12109.57|12111.68|12111.68|12112.93|12112.93|12109.57|12109.57|0
1621433850000|2021-05-19 14:17:30|12111.76|12111.76|12111.76|12111.76|12112.57|12112.57|12111.76|12111.76|0
1621433860000|2021-05-19 14:17:40|12111.68|12111.68|12111.57|12111.57|12111.87|12111.87|12111.21|12111.21|0
1621433870000|2021-05-19 14:17:50|12112.37|12112.37|12111.57|12111.57|12112.37|12112.37|12111.4|12111.4|0
1621433880000|2021-05-19 14:18:00|12111.45|12111.45|12116.01|12116.01|12116.01|12116.01|12111.45|12111.45|0
1621433890000|2021-05-19 14:18:10|12116.46|12116.46|12116.84|12116.84|12116.84|12116.84|12116.46|12116.46|0
1621433900000|2021-05-19 14:18:20|12117.71|12117.71|12119.48|12119.48|12119.48|12119.48|12117.71|12117.71|0
1621433910000|2021-05-19 14:18:30|12119.84|12119.84|12119.78|12119.78|12119.84|12119.84|12119.48|12119.48|0
1621433930000|2021-05-19 14:18:50|12120.01|12120.01|12120.37|12120.37|12120.37|12120.37|12120.01|12120.01|0
1621433940000|2021-05-19 14:19:00|12121.55|12121.55|12122.07|12122.07|12122.07|12122.07|12121.11|12121.11|0
1621433960000|2021-05-19 14:19:20|12122.18|12122.18|12130.88|12130.88|12130.88|12130.88|12122.18|12122.18|0
1621433970000|2021-05-19 14:19:30|12131.49|12131.49|12131.79|12131.79|12131.99|12131.99|12131.49|12131.49|0
1621433980000|2021-05-19 14:19:40|12132.08|12132.08|12131.49|12131.49|12132.08|12132.08|12131.49|12131.49|0
1621433990000|2021-05-19 14:19:50|12131.6|12131.6|12132.86|12132.86|12132.86|12132.86|12131.6|12131.6|0
1621434000000|2021-05-19 14:20:00|12132.66|12132.66|12130.75|12130.75|12132.66|12132.66|12130.75|12130.75|0
1621434010000|2021-05-19 14:20:10|12130.84|12130.84|12126.35|12126.35|12130.84|12130.84|12126.35|12126.35|0
1621434020000|2021-05-19 14:20:20|12126.82|12126.82|12126.94|12126.94|12127.18|12127.18|12126.82|12126.82|0
1621434030000|2021-05-19 14:20:30|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|0
1621434040000|2021-05-19 14:20:40|12127.17|12127.17|12128.69|12128.69|12128.69|12128.69|12126.65|12126.65|0
1621434050000|2021-05-19 14:20:50|12128.93|12128.93|12131.58|12131.58|12131.58|12131.58|12128.93|12128.93|0
1621434060000|2021-05-19 14:21:00|12131.67|12131.67|12131.59|12131.59|12132.29|12132.29|12131.48|12131.48|0
1621434070000|2021-05-19 14:21:10|12130.65|12130.65|12129.52|12129.52|12130.65|12130.65|12129.52|12129.52|0
1621434100000|2021-05-19 14:21:40|12129.99|12129.99|12129.64|12129.64|12130.11|12130.11|12129.64|12129.64|0
1621434110000|2021-05-19 14:21:50|12130.22|12130.22|12130.13|12130.13|12130.22|12130.22|12129.93|12129.93|0
1621434120000|2021-05-19 14:22:00|12130.32|12130.32|12132.93|12132.93|12132.93|12132.93|12130.32|12130.32|0
1621434130000|2021-05-19 14:22:10|12133.63|12133.63|12133.43|12133.43|12133.78|12133.78|12133.33|12133.33|0
1621434140000|2021-05-19 14:22:20|12133.55|12133.55|12134.25|12134.25|12134.25|12134.25|12133.55|12133.55|0
1621434150000|2021-05-19 14:22:30|12134.4|12134.4|12134.25|12134.25|12134.4|12134.4|12134.25|12134.25|0
1621434160000|2021-05-19 14:22:40|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|0
1621434170000|2021-05-19 14:22:50|12135.76|12135.76|12136.88|12136.88|12137.19|12137.19|12135.76|12135.76|0
1621434180000|2021-05-19 14:23:00|12137.03|12137.03|12137.5|12137.5|12137.5|12137.5|12137.03|12137.03|0
1621434190000|2021-05-19 14:23:10|12138.3|12138.3|12139.11|12139.11|12139.11|12139.11|12138.3|12138.3|0
1621434200000|2021-05-19 14:23:20|12138.94|12138.94|12139.39|12139.39|12139.75|12139.75|12138.94|12138.94|0
1621434210000|2021-05-19 14:23:30|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|0
1621434220000|2021-05-19 14:23:40|12140.43|12140.43|12142.08|12142.08|12142.08|12142.08|12140.43|12140.43|0
1621434230000|2021-05-19 14:23:50|12142.2|12142.2|12142.32|12142.32|12142.32|12142.32|12142.2|12142.2|0
1621434240000|2021-05-19 14:24:00|12142.03|12142.03|12142.26|12142.26|12142.26|12142.26|12142.03|12142.03|0
1621434250000|2021-05-19 14:24:10|12142.08|12142.08|12140.83|12140.83|12142.08|12142.08|12140.83|12140.83|0
1621434260000|2021-05-19 14:24:20|12140.03|12140.03|12140.91|12140.91|12140.91|12140.91|12140.03|12140.03|0
1621434270000|2021-05-19 14:24:30|12141.21|12141.21|12141.65|12141.65|12141.65|12141.65|12141.21|12141.21|0
1621434280000|2021-05-19 14:24:40|12141.21|12141.21|12141.36|12141.36|12141.67|12141.67|12141.09|12141.09|0
1621434290000|2021-05-19 14:24:50|12141.2|12141.2|12140.4|12140.4|12141.2|12141.2|12140.4|12140.4|0
1621434300000|2021-05-19 14:25:00|12140.16|12140.16|12140.15|12140.15|12140.16|12140.16|12139.71|12139.71|0
1621434310000|2021-05-19 14:25:10|12140.62|12140.62|12142.57|12142.57|12142.57|12142.57|12140.62|12140.62|0
1621434320000|2021-05-19 14:25:20|12142.8|12142.8|12145.12|12145.12|12145.12|12145.12|12142.8|12142.8|0
1621434330000|2021-05-19 14:25:30|12145.27|12145.27|12147.95|12147.95|12147.95|12147.95|12145.27|12145.27|0
1621434340000|2021-05-19 14:25:40|12148.4|12148.4|12149.11|12149.11|12149.11|12149.11|12148.4|12148.4|0
1621434350000|2021-05-19 14:25:50|12148.79|12148.79|12150.28|12150.28|12150.28|12150.28|12148.71|12148.71|0
1621434360000|2021-05-19 14:26:00|12150.51|12150.51|12155.52|12155.52|12155.52|12155.52|12150.51|12150.51|0
1621434370000|2021-05-19 14:26:10|12155.99|12155.99|12156.74|12156.74|12157.06|12157.06|12155.99|12155.99|0
1621434380000|2021-05-19 14:26:20|12156.27|12156.27|12155.56|12155.56|12156.27|12156.27|12155.56|12155.56|0
1621434390000|2021-05-19 14:26:30|12155.9|12155.9|12156.31|12156.31|12156.31|12156.31|12155.44|12155.44|0
1621434400000|2021-05-19 14:26:40|12156.75|12156.75|12156.75|12156.75|12156.75|12156.75|12156.75|12156.75|0
1621434410000|2021-05-19 14:26:50|12157.2|12157.2|12157.9|12157.9|12157.9|12157.9|12157.2|12157.2|0
1621434420000|2021-05-19 14:27:00|12158.34|12158.34|12156.61|12156.61|12158.34|12158.34|12156.17|12156.17|0
1621434430000|2021-05-19 14:27:10|12156.93|12156.93|12157.76|12157.76|12158|12158|12156.93|12156.93|0
1621434440000|2021-05-19 14:27:20|12158|12158|12162.84|12162.84|12162.84|12162.84|12157.76|12157.76|0
1621434450000|2021-05-19 14:27:30|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|0
1621434460000|2021-05-19 14:27:40|12162.73|12162.73|12163.6|12163.6|12163.6|12163.6|12162.73|12162.73|0
1621434470000|2021-05-19 14:27:50|12163.72|12163.72|12163.24|12163.24|12164.53|12164.53|12163.24|12163.24|0
1621434490000|2021-05-19 14:28:10|12164.47|12164.47|12165.87|12165.87|12165.87|12165.87|12164.47|12164.47|0
1621434500000|2021-05-19 14:28:20|12166.1|12166.1|12166.44|12166.44|12166.44|12166.44|12166.1|12166.1|0
1621434510000|2021-05-19 14:28:30|12166.59|12166.59|12167.61|12167.61|12167.61|12167.61|12166.59|12166.59|0
1621434540000|2021-05-19 14:29:00|12167.46|12167.46|12166.51|12166.51|12167.46|12167.46|12166.51|12166.51|0
1621434550000|2021-05-19 14:29:10|12166.17|12166.17|12165.22|12165.22|12166.17|12166.17|12165.22|12165.22|0
1621434560000|2021-05-19 14:29:20|12165.46|12165.46|12165.61|12165.61|12165.61|12165.61|12165.46|12165.46|0
1621434570000|2021-05-19 14:29:30|12165.3|12165.3|12165.31|12165.31|12165.61|12165.61|12165.3|12165.3|0
1621434580000|2021-05-19 14:29:40|12165.54|12165.54|12166.07|12166.07|12167.02|12167.02|12165.18|12165.18|0
1621434590000|2021-05-19 14:29:50|12166.17|12166.17|12167.16|12167.16|12167.16|12167.16|12166.17|12166.17|0
1621434600000|2021-05-19 14:30:00|12166.71|12166.71|12165.66|12165.66|12166.71|12166.71|12164.98|12164.98|0
1621434610000|2021-05-19 14:30:10|12166.27|12166.27|12166.39|12166.39|12166.63|12166.63|12166.27|12166.27|0
1621434620000|2021-05-19 14:30:20|12165.95|12165.95|12164.89|12164.89|12165.95|12165.95|12164.89|12164.89|0
1621434630000|2021-05-19 14:30:30|12164.42|12164.42|12160.27|12160.27|12164.42|12164.42|12160.27|12160.27|0
1621434640000|2021-05-19 14:30:40|12159.94|12159.94|12158.83|12158.83|12159.94|12159.94|12158.83|12158.83|0
1621434650000|2021-05-19 14:30:50|12159.28|12159.28|12158.48|12158.48|12159.28|12159.28|12157.67|12157.67|0
1621434660000|2021-05-19 14:31:00|12158.83|12158.83|12161.01|12161.01|12161.11|12161.11|12158.83|12158.83|0
1621434680000|2021-05-19 14:31:20|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|0
1621434690000|2021-05-19 14:31:30|12160.28|12160.28|12158.7|12158.7|12160.28|12160.28|12158.7|12158.7|0
1621434700000|2021-05-19 14:31:40|12158.47|12158.47|12158.18|12158.18|12158.54|12158.54|12157.08|12157.08|0
1621434710000|2021-05-19 14:31:50|12158.02|12158.02|12157.9|12157.9|12158.02|12158.02|12157.9|12157.9|0
1621434720000|2021-05-19 14:32:00|12158.37|12158.37|12158.6|12158.6|12159.05|12159.05|12157.57|12157.57|0
1621434730000|2021-05-19 14:32:10|12158.15|12158.15|12158.6|12158.6|12158.6|12158.6|12158.15|12158.15|0
1621434740000|2021-05-19 14:32:20|12158.43|12158.43|12159.31|12159.31|12159.31|12159.31|12158.43|12158.43|0
1621434750000|2021-05-19 14:32:30|12159|12159|12159|12159|12159.44|12159.44|12159|12159|0
1621434760000|2021-05-19 14:32:40|12158.82|12158.82|12159.69|12159.69|12159.69|12159.69|12158.82|12158.82|0
1621434770000|2021-05-19 14:32:50|12159.5|12159.5|12156.93|12156.93|12159.75|12159.75|12156.93|12156.93|0
1621434780000|2021-05-19 14:33:00|12157.12|12157.12|12156.2|12156.2|12157.12|12157.12|12156.2|12156.2|0
1621434790000|2021-05-19 14:33:10|12155.96|12155.96|12152.8|12152.8|12155.96|12155.96|12152.8|12152.8|0
1621434800000|2021-05-19 14:33:20|12153.24|12153.24|12153.05|12153.05|12153.36|12153.36|12153.05|12153.05|0
1621434810000|2021-05-19 14:33:30|12152.49|12152.49|12152.31|12152.31|12152.49|12152.49|12151.81|12151.81|0
1621434820000|2021-05-19 14:33:40|12152.78|12152.78|12153.63|12153.63|12153.63|12153.63|12152.48|12152.48|0
1621434830000|2021-05-19 14:33:50|12154|12154|12154|12154|12154|12154|12154|12154|0
1621434840000|2021-05-19 14:34:00|12154.47|12154.47|12154.2|12154.2|12154.47|12154.47|12153.76|12153.76|0
1621434850000|2021-05-19 14:34:10|12154.13|12154.13|12154.13|12154.13|12154.58|12154.58|12154.13|12154.13|0
1621434860000|2021-05-19 14:34:20|12153.97|12153.97|12153.16|12153.16|12153.97|12153.97|12153.16|12153.16|0
1621434870000|2021-05-19 14:34:30|12153.48|12153.48|12154.61|12154.61|12154.81|12154.81|12153.48|12153.48|0
1621434880000|2021-05-19 14:34:40|12154.78|12154.78|12157.26|12157.26|12157.26|12157.26|12154.78|12154.78|0
1621434900000|2021-05-19 14:35:00|12156.89|12156.89|12158.22|12158.22|12158.22|12158.22|12156.58|12156.58|0
1621434910000|2021-05-19 14:35:10|12158.95|12158.95|12158.67|12158.67|12158.95|12158.95|12158.58|12158.58|0
1621434920000|2021-05-19 14:35:20|12159.11|12159.11|12158.35|12158.35|12159.11|12159.11|12158.35|12158.35|0
1621434930000|2021-05-19 14:35:30|12157.91|12157.91|12156.64|12156.64|12157.95|12157.95|12156.64|12156.64|0
1621434940000|2021-05-19 14:35:40|12156.79|12156.79|12155.18|12155.18|12156.79|12156.79|12155.18|12155.18|0
1621434960000|2021-05-19 14:36:00|12156.12|12156.12|12157.43|12157.43|12157.43|12157.43|12156.12|12156.12|0
1621434970000|2021-05-19 14:36:10|12157.66|12157.66|12157.19|12157.19|12157.66|12157.66|12156.83|12156.83|0
1621434980000|2021-05-19 14:36:20|12156.83|12156.83|12156.83|12156.83|12156.83|12156.83|12156.83|12156.83|0
1621434990000|2021-05-19 14:36:30|12156.6|12156.6|12153.07|12153.07|12156.6|12156.6|12153.07|12153.07|0
1621435000000|2021-05-19 14:36:40|12153.38|12153.38|12150.47|12150.47|12153.38|12153.38|12150.47|12150.47|0
1621435010000|2021-05-19 14:36:50|12150.62|12150.62|12150.85|12150.85|12150.95|12150.95|12150.62|12150.62|0
1621435020000|2021-05-19 14:37:00|12150.53|12150.53|12150.32|12150.32|12151.62|12151.62|12150.32|12150.32|0
1621435030000|2021-05-19 14:37:10|12151.02|12151.02|12150.78|12150.78|12151.02|12151.02|12150.55|12150.55|0
1621435040000|2021-05-19 14:37:20|12150.42|12150.42|12150.66|12150.66|12150.87|12150.87|12150.19|12150.19|0
1621435050000|2021-05-19 14:37:30|12150.19|12150.19|12147.25|12147.25|12150.19|12150.19|12147.25|12147.25|0
1621435060000|2021-05-19 14:37:40|12147.13|12147.13|12146.57|12146.57|12147.13|12147.13|12146.57|12146.57|0
1621435070000|2021-05-19 14:37:50|12147.04|12147.04|12146.43|12146.43|12147.04|12147.04|12146.43|12146.43|0
1621435090000|2021-05-19 14:38:10|12146.24|12146.24|12146.24|12146.24|12146.24|12146.24|12146.24|12146.24|0
1621435100000|2021-05-19 14:38:20|12146.32|12146.32|12145.88|12145.88|12146.32|12146.32|12145.88|12145.88|0
1621435110000|2021-05-19 14:38:30|12145.71|12145.71|12145.61|12145.61|12145.88|12145.88|12145.61|12145.61|0
1621435120000|2021-05-19 14:38:40|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|0
1621435130000|2021-05-19 14:38:50|12145.48|12145.48|12142.3|12142.3|12145.48|12145.48|12141.73|12141.73|0
1621435140000|2021-05-19 14:39:00|12142.73|12142.73|12142.37|12142.37|12143.02|12143.02|12142.37|12142.37|0
1621435150000|2021-05-19 14:39:10|12141.65|12141.65|12140.04|12140.04|12141.65|12141.65|12140.04|12140.04|0
1621435160000|2021-05-19 14:39:20|12139.81|12139.81|12142.06|12142.06|12142.06|12142.06|12139.81|12139.81|0
1621435170000|2021-05-19 14:39:30|12142.49|12142.49|12142.81|12142.81|12142.81|12142.81|12142.49|12142.49|0
1621435180000|2021-05-19 14:39:40|12142.58|12142.58|12141.89|12141.89|12142.58|12142.58|12141.89|12141.89|0
1621435190000|2021-05-19 14:39:50|12141.81|12141.81|12141.65|12141.65|12141.81|12141.81|12141.65|12141.65|0
1621435200000|2021-05-19 14:40:00|12140.85|12140.85|12137.21|12137.21|12140.85|12140.85|12137.21|12137.21|0
1621435210000|2021-05-19 14:40:10|12137.66|12137.66|12136.86|12136.86|12138.2|12138.2|12136.86|12136.86|0
1621435220000|2021-05-19 14:40:20|12137.16|12137.16|12136.42|12136.42|12137.16|12137.16|12135.75|12135.75|0
1621435230000|2021-05-19 14:40:30|12136.34|12136.34|12136.81|12136.81|12136.81|12136.81|12136.34|12136.34|0
1621435240000|2021-05-19 14:40:40|12136.49|12136.49|12136.57|12136.57|12136.72|12136.72|12136.49|12136.49|0
1621435250000|2021-05-19 14:40:50|12136.19|12136.19|12136.19|12136.19|12136.19|12136.19|12136.19|12136.19|0
1621435270000|2021-05-19 14:41:10|12135.89|12135.89|12136.56|12136.56|12136.56|12136.56|12135.89|12135.89|0
1621435280000|2021-05-19 14:41:20|12136.68|12136.68|12137.16|12137.16|12137.16|12137.16|12136.68|12136.68|0
1621435290000|2021-05-19 14:41:30|12136.84|12136.84|12136.84|12136.84|12136.84|12136.84|12136.84|12136.84|0
1621435300000|2021-05-19 14:41:40|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|0
1621435310000|2021-05-19 14:41:50|12137.05|12137.05|12137.05|12137.05|12137.05|12137.05|12137.05|12137.05|0
1621435320000|2021-05-19 14:42:00|12137.29|12137.29|12137.9|12137.9|12137.9|12137.9|12136.49|12136.49|0
1621435330000|2021-05-19 14:42:10|12138.14|12138.14|12136.66|12136.66|12138.14|12138.14|12136.41|12136.41|0
1621435340000|2021-05-19 14:42:20|12136.89|12136.89|12136.8|12136.8|12137.13|12137.13|12136.8|12136.8|0
1621435350000|2021-05-19 14:42:30|12137.02|12137.02|12139.72|12139.72|12139.72|12139.72|12136.54|12136.54|0
1621435360000|2021-05-19 14:42:40|12139.91|12139.91|12139.37|12139.37|12139.91|12139.91|12139.37|12139.37|0
1621435370000|2021-05-19 14:42:50|12139.07|12139.07|12139.43|12139.43|12139.43|12139.43|12138.63|12138.63|0
1621435380000|2021-05-19 14:43:00|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|0
1621435390000|2021-05-19 14:43:10|12140.03|12140.03|12141.15|12141.15|12141.59|12141.59|12139.92|12139.92|0
1621435400000|2021-05-19 14:43:20|12140.92|12140.92|12140.92|12140.92|12141.15|12141.15|12140.92|12140.92|0
1621435410000|2021-05-19 14:43:30|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|0
1621435420000|2021-05-19 14:43:40|12141.25|12141.25|12141.75|12141.75|12141.75|12141.75|12141.25|12141.25|0
1621435430000|2021-05-19 14:43:50|12142|12142|12142.08|12142.08|12142.08|12142.08|12142|12142|0
1621435440000|2021-05-19 14:44:00|12141.93|12141.93|12142.65|12142.65|12142.77|12142.77|12141.93|12141.93|0
1621435460000|2021-05-19 14:44:20|12142.89|12142.89|12148.97|12148.97|12149|12149|12142.65|12142.65|0
1621435470000|2021-05-19 14:44:30|12148.73|12148.73|12148.85|12148.85|12148.85|12148.85|12148.73|12148.73|0
1621435480000|2021-05-19 14:44:40|12148.78|12148.78|12150.93|12150.93|12151.08|12151.08|12148.78|12148.78|0
1621435490000|2021-05-19 14:44:50|12151.18|12151.18|12152.58|12152.58|12152.58|12152.58|12151.18|12151.18|0
1621435500000|2021-05-19 14:45:00|12152.73|12152.73|12154.02|12154.02|12154.07|12154.07|12152.73|12152.73|0
1621435520000|2021-05-19 14:45:20|12153.09|12153.09|12153.36|12153.36|12153.73|12153.73|12151.67|12151.67|0
1621435530000|2021-05-19 14:45:30|12153.05|12153.05|12154.49|12154.49|12154.49|12154.49|12153.05|12153.05|0
1621435540000|2021-05-19 14:45:40|12154.33|12154.33|12153.44|12153.44|12154.33|12154.33|12153.44|12153.44|0
1621435560000|2021-05-19 14:46:00|12153.76|12153.76|12153.57|12153.57|12153.76|12153.76|12153.57|12153.57|0
1621435570000|2021-05-19 14:46:10|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|0
1621435580000|2021-05-19 14:46:20|12153.34|12153.34|12153.15|12153.15|12153.34|12153.34|12153.15|12153.15|0
1621435590000|2021-05-19 14:46:30|12153.6|12153.6|12153.15|12153.15|12153.6|12153.6|12153.15|12153.15|0
1621435600000|2021-05-19 14:46:40|12153.05|12153.05|12153.24|12153.24|12153.24|12153.24|12153.05|12153.05|0
1621435620000|2021-05-19 14:47:00|12152.44|12152.44|12152.1|12152.1|12152.44|12152.44|12151.03|12151.03|0
1621435630000|2021-05-19 14:47:10|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|0
1621435640000|2021-05-19 14:47:20|12151.78|12151.78|12151.64|12151.64|12151.78|12151.78|12151.64|12151.64|0
1621435650000|2021-05-19 14:47:30|12151.96|12151.96|12152.22|12152.22|12152.39|12152.39|12151.84|12151.84|0
1621435660000|2021-05-19 14:47:40|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|0
1621435670000|2021-05-19 14:47:50|12152.22|12152.22|12151.49|12151.49|12152.66|12152.66|12151.49|12151.49|0
1621435680000|2021-05-19 14:48:00|12151.13|12151.13|12148.35|12148.35|12151.13|12151.13|12148.12|12148.12|0
1621435690000|2021-05-19 14:48:10|12148.52|12148.52|12149.41|12149.41|12149.41|12149.41|12148.52|12148.52|0
1621435700000|2021-05-19 14:48:20|12149.52|12149.52|12149.08|12149.08|12149.52|12149.52|12149.08|12149.08|0
1621435710000|2021-05-19 14:48:30|12149.39|12149.39|12149.84|12149.84|12149.84|12149.84|12149.39|12149.39|0
1621435720000|2021-05-19 14:48:40|12149.64|12149.64|12151.44|12151.44|12151.63|12151.63|12149.64|12149.64|0
1621435730000|2021-05-19 14:48:50|12151.7|12151.7|12151.77|12151.77|12151.77|12151.77|12151.7|12151.7|0
1621435740000|2021-05-19 14:49:00|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|0
1621435750000|2021-05-19 14:49:10|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|0
1621435760000|2021-05-19 14:49:20|12151.74|12151.74|12152.1|12152.1|12152.1|12152.1|12151.74|12151.74|0
1621435770000|2021-05-19 14:49:30|12151.96|12151.96|12151.96|12151.96|12151.96|12151.96|12151.96|12151.96|0
1621435790000|2021-05-19 14:49:50|12152.57|12152.57|12152.72|12152.72|12152.72|12152.72|12152.57|12152.57|0
1621435800000|2021-05-19 14:50:00|12153.08|12153.08|12152.87|12152.87|12153.31|12153.31|12152.87|12152.87|0
1621435810000|2021-05-19 14:50:10|12153.5|12153.5|12154.12|12154.12|12154.31|12154.31|12153.5|12153.5|0
1621435820000|2021-05-19 14:50:20|12153.67|12153.67|12154.81|12154.81|12154.81|12154.81|12153.67|12153.67|0
1621435830000|2021-05-19 14:50:30|12155.25|12155.25|12157.13|12157.13|12157.13|12157.13|12155.18|12155.18|0
1621435840000|2021-05-19 14:50:40|12156.83|12156.83|12156.98|12156.98|12156.98|12156.98|12156.83|12156.83|0
1621435860000|2021-05-19 14:51:00|12157.26|12157.26|12156.58|12156.58|12158.18|12158.18|12156.58|12156.58|0
1621435870000|2021-05-19 14:51:10|12156.27|12156.27|12156.07|12156.07|12156.37|12156.37|12156.07|12156.07|0
1621435880000|2021-05-19 14:51:20|12156.24|12156.24|12156.24|12156.24|12156.24|12156.24|12156.24|12156.24|0
1621435890000|2021-05-19 14:51:30|12156.56|12156.56|12156.71|12156.71|12156.71|12156.71|12156.56|12156.56|0
1621435900000|2021-05-19 14:51:40|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|0
1621435910000|2021-05-19 14:51:50|12157.06|12157.06|12158.29|12158.29|12158.29|12158.29|12156.72|12156.72|0
1621435920000|2021-05-19 14:52:00|12158.53|12158.53|12161.7|12161.7|12161.7|12161.7|12158.53|12158.53|0
1621435930000|2021-05-19 14:52:10|12162.14|12162.14|12162.37|12162.37|12162.81|12162.81|12162.14|12162.14|0
1621435940000|2021-05-19 14:52:20|12162.08|12162.08|12161.84|12161.84|12162.08|12162.08|12161.25|12161.25|0
1621435960000|2021-05-19 14:52:40|12161.54|12161.54|12161.04|12161.04|12161.54|12161.54|12160.74|12160.74|0
1621435970000|2021-05-19 14:52:50|12160.9|12160.9|12159.56|12159.56|12160.9|12160.9|12159.56|12159.56|0
1621435980000|2021-05-19 14:53:00|12159.71|12159.71|12159.71|12159.71|12159.71|12159.71|12159.71|12159.71|0
1621436000000|2021-05-19 14:53:20|12159.94|12159.94|12161.43|12161.43|12161.43|12161.43|12159.94|12159.94|0
1621436010000|2021-05-19 14:53:30|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|0
1621436020000|2021-05-19 14:53:40|12161.01|12161.01|12160.7|12160.7|12161.01|12161.01|12160.7|12160.7|0
1621436030000|2021-05-19 14:53:50|12160.54|12160.54|12160.4|12160.4|12160.7|12160.7|12160.4|12160.4|0
1621436040000|2021-05-19 14:54:00|12161.01|12161.01|12161.27|12161.27|12161.89|12161.89|12161.01|12161.01|0
1621436070000|2021-05-19 14:54:30|12161.04|12161.04|12161.04|12161.04|12161.49|12161.49|12161.04|12161.04|0
1621436080000|2021-05-19 14:54:40|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|0
1621436100000|2021-05-19 14:55:00|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|0
1621436110000|2021-05-19 14:55:10|12161.78|12161.78|12161.84|12161.84|12161.87|12161.87|12161.63|12161.63|0
1621436120000|2021-05-19 14:55:20|12161.14|12161.14|12159.4|12159.4|12161.14|12161.14|12159.4|12159.4|0
1621436130000|2021-05-19 14:55:30|12159.99|12159.99|12159.7|12159.7|12160.01|12160.01|12159.7|12159.7|0
1621436140000|2021-05-19 14:55:40|12159.82|12159.82|12159.82|12159.82|12159.82|12159.82|12159.82|12159.82|0
1621436150000|2021-05-19 14:55:50|12159.94|12159.94|12160.23|12160.23|12160.38|12160.38|12159.94|12159.94|0
1621436170000|2021-05-19 14:56:10|12160.42|12160.42|12160.35|12160.35|12160.82|12160.82|12160.23|12160.23|0
1621436180000|2021-05-19 14:56:20|12160.79|12160.79|12160.91|12160.91|12161.03|12161.03|12160.79|12160.79|0
1621436200000|2021-05-19 14:56:40|12161.23|12161.23|12161.31|12161.31|12161.31|12161.31|12161.23|12161.23|0
1621436210000|2021-05-19 14:56:50|12161.48|12161.48|12161.9|12161.9|12161.9|12161.9|12161.48|12161.48|0
1621436220000|2021-05-19 14:57:00|12162.24|12162.24|12162.05|12162.05|12162.24|12162.24|12162.05|12162.05|0
1621436230000|2021-05-19 14:57:10|12162.37|12162.37|12163.99|12163.99|12163.99|12163.99|12162.37|12162.37|0
1621436240000|2021-05-19 14:57:20|12163.52|12163.52|12162.78|12162.78|12163.52|12163.52|12162.63|12162.63|0
1621436250000|2021-05-19 14:57:30|12162.47|12162.47|12164.84|12164.84|12164.84|12164.84|12162.47|12162.47|0
1621436260000|2021-05-19 14:57:40|12165.02|12165.02|12165.02|12165.02|12165.02|12165.02|12165.02|12165.02|0
1621436270000|2021-05-19 14:57:50|12165.39|12165.39|12168.5|12168.5|12168.89|12168.89|12165.39|12165.39|0
1621436280000|2021-05-19 14:58:00|12169.18|12169.18|12169.41|12169.41|12169.75|12169.75|12168.7|12168.7|0
1621436290000|2021-05-19 14:58:10|12169.6|12169.6|12170.32|12170.32|12170.32|12170.32|12169.6|12169.6|0
1621436300000|2021-05-19 14:58:20|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|0
1621436310000|2021-05-19 14:58:30|12169.84|12169.84|12169.81|12169.81|12170.35|12170.35|12169.81|12169.81|0
1621436320000|2021-05-19 14:58:40|12170.45|12170.45|12170.77|12170.77|12170.77|12170.77|12170.45|12170.45|0
1621436330000|2021-05-19 14:58:50|12170.62|12170.62|12170.43|12170.43|12170.62|12170.62|12170.43|12170.43|0
1621436340000|2021-05-19 14:59:00|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|0
1621436350000|2021-05-19 14:59:10|12169.44|12169.44|12168.57|12168.57|12169.44|12169.44|12168.57|12168.57|0
1621436380000|2021-05-19 14:59:40|12168.89|12168.89|12169.05|12169.05|12170.33|12170.33|12168.89|12168.89|0
1621436390000|2021-05-19 14:59:50|12169.2|12169.2|12169.27|12169.27|12169.49|12169.49|12169.2|12169.2|0
1621436400000|2021-05-19 15:00:00|12169.18|12169.18|12168.62|12168.62|12169.18|12169.18|12168.62|12168.62|0
1621436410000|2021-05-19 15:00:10|12169.06|12169.06|12169.22|12169.22|12169.74|12169.74|12169.06|12169.06|0
1621436420000|2021-05-19 15:00:20|12168.9|12168.9|12168.03|12168.03|12168.94|12168.94|12168.03|12168.03|0
1621436440000|2021-05-19 15:00:40|12167.88|12167.88|12167.85|12167.85|12168.12|12168.12|12167.51|12167.51|0
1621436450000|2021-05-19 15:00:50|12167.93|12167.93|12168.16|12168.16|12168.16|12168.16|12167.63|12167.63|0
1621436460000|2021-05-19 15:01:00|12167.84|12167.84|12167.52|12167.52|12167.84|12167.84|12167.52|12167.52|0
1621436470000|2021-05-19 15:01:10|12167.21|12167.21|12167.38|12167.38|12167.38|12167.38|12167.21|12167.21|0
1621436480000|2021-05-19 15:01:20|12167.7|12167.7|12167.63|12167.63|12167.7|12167.7|12167.63|12167.63|0
1621436490000|2021-05-19 15:01:30|12167.95|12167.95|12167.95|12167.95|12167.95|12167.95|12167.95|12167.95|0
1621436500000|2021-05-19 15:01:40|12168.27|12168.27|12167.93|12167.93|12168.27|12168.27|12167.93|12167.93|0
1621436510000|2021-05-19 15:01:50|12168.57|12168.57|12168.6|12168.6|12168.6|12168.6|12168.37|12168.37|0
1621436520000|2021-05-19 15:02:00|12168.79|12168.79|12168.44|12168.44|12168.79|12168.79|12168.44|12168.44|0
1621436540000|2021-05-19 15:02:20|12169.05|12169.05|12169.06|12169.06|12169.17|12169.17|12168.86|12168.86|0
1621436550000|2021-05-19 15:02:30|12169.42|12169.42|12169.27|12169.27|12169.58|12169.58|12169.27|12169.27|0
1621436560000|2021-05-19 15:02:40|12169.15|12169.15|12169.38|12169.38|12169.38|12169.38|12169.15|12169.15|0
1621436570000|2021-05-19 15:02:50|12169.54|12169.54|12169.86|12169.86|12169.86|12169.86|12169.54|12169.54|0
1621436580000|2021-05-19 15:03:00|12170.02|12170.02|12170.02|12170.02|12170.02|12170.02|12170.02|12170.02|0
1621436590000|2021-05-19 15:03:10|12169.86|12169.86|12170.02|12170.02|12170.02|12170.02|12169.86|12169.86|0
1621436600000|2021-05-19 15:03:20|12169.86|12169.86|12170.02|12170.02|12170.02|12170.02|12169.86|12169.86|0
1621436610000|2021-05-19 15:03:30|12170.66|12170.66|12170.95|12170.95|12171.41|12171.41|12170.66|12170.66|0
1621436620000|2021-05-19 15:03:40|12170.78|12170.78|12170.95|12170.95|12170.95|12170.95|12170.78|12170.78|0
1621436640000|2021-05-19 15:04:00|12170.71|12170.71|12170.17|12170.17|12170.71|12170.71|12170.17|12170.17|0
1621436660000|2021-05-19 15:04:20|12170.78|12170.78|12170.78|12170.78|12170.78|12170.78|12170.78|12170.78|0
1621436670000|2021-05-19 15:04:30|12170.48|12170.48|12170.48|12170.48|12170.48|12170.48|12170.48|12170.48|0
1621436680000|2021-05-19 15:04:40|12170.78|12170.78|12169.89|12169.89|12170.78|12170.78|12169.89|12169.89|0
1621436690000|2021-05-19 15:04:50|12170.33|12170.33|12171.21|12171.21|12171.21|12171.21|12170.33|12170.33|0
1621436700000|2021-05-19 15:05:00|12171.04|12171.04|12170.89|12170.89|12171.21|12171.21|12170.89|12170.89|0
1621436710000|2021-05-19 15:05:10|12170.72|12170.72|12169.29|12169.29|12170.89|12170.89|12169.29|12169.29|0
1621436720000|2021-05-19 15:05:20|12169.13|12169.13|12168.97|12168.97|12169.8|12169.8|12168.97|12168.97|0
1621436730000|2021-05-19 15:05:30|12168.8|12168.8|12168.97|12168.97|12168.97|12168.97|12168.8|12168.8|0
1621436740000|2021-05-19 15:05:40|12168.53|12168.53|12167.65|12167.65|12168.53|12168.53|12167.65|12167.65|0
1621436750000|2021-05-19 15:05:50|12167.84|12167.84|12167.84|12167.84|12167.84|12167.84|12167.84|12167.84|0
1621436760000|2021-05-19 15:06:00|12167.52|12167.52|12167.3|12167.3|12167.62|12167.62|12167.3|12167.3|0
1621436770000|2021-05-19 15:06:10|12167|12167|12167.18|12167.18|12167.18|12167.18|12167|12167|0
1621436780000|2021-05-19 15:06:20|12167.49|12167.49|12167.47|12167.47|12167.69|12167.69|12167.47|12167.47|0
1621436790000|2021-05-19 15:06:30|12167.15|12167.15|12166.83|12166.83|12167.15|12167.15|12166.83|12166.83|0
1621436800000|2021-05-19 15:06:40|12167.05|12167.05|12166.19|12166.19|12167.05|12167.05|12166.19|12166.19|0
1621436810000|2021-05-19 15:06:50|12166.38|12166.38|12166.34|12166.34|12166.38|12166.38|12166.11|12166.11|0
1621436820000|2021-05-19 15:07:00|12166.23|12166.23|12166.13|12166.13|12166.24|12166.24|12166.13|12166.13|0
1621436830000|2021-05-19 15:07:10|12165.99|12165.99|12165.35|12165.35|12165.99|12165.99|12165.35|12165.35|0
1621436840000|2021-05-19 15:07:20|12165.23|12165.23|12165.23|12165.23|12165.23|12165.23|12165.23|12165.23|0
1621436850000|2021-05-19 15:07:30|12165.01|12165.01|12164.22|12164.22|12165.09|12165.09|12164.22|12164.22|0
1621436860000|2021-05-19 15:07:40|12164.77|12164.77|12166.48|12166.48|12166.48|12166.48|12164.77|12164.77|0
1621436870000|2021-05-19 15:07:50|12168.09|12168.09|12168.54|12168.54|12168.54|12168.54|12167.28|12167.28|0
1621436880000|2021-05-19 15:08:00|12168.84|12168.84|12169.2|12169.2|12169.2|12169.2|12168.03|12168.03|0
1621436890000|2021-05-19 15:08:10|12169.47|12169.47|12170.56|12170.56|12170.56|12170.56|12169.47|12169.47|0
1621436900000|2021-05-19 15:08:20|12170.44|12170.44|12170.59|12170.59|12170.79|12170.79|12170.44|12170.44|0
1621436910000|2021-05-19 15:08:30|12170.79|12170.79|12170.72|12170.72|12170.79|12170.79|12170.65|12170.65|0
1621436920000|2021-05-19 15:08:40|12171.52|12171.52|12172.32|12172.32|12172.32|12172.32|12171.52|12171.52|0
1621436930000|2021-05-19 15:08:50|12172|12172|12172|12172|12172|12172|12172|12172|0
1621436940000|2021-05-19 15:09:00|12172.81|12172.81|12172.84|12172.84|12172.84|12172.84|12172.5|12172.5|0
1621436950000|2021-05-19 15:09:10|12173.28|12173.28|12173.89|12173.89|12173.89|12173.89|12173.28|12173.28|0
1621436960000|2021-05-19 15:09:20|12174.5|12174.5|12174.06|12174.06|12174.5|12174.5|12174.06|12174.06|0
1621436970000|2021-05-19 15:09:30|12174.16|12174.16|12175.12|12175.12|12175.12|12175.12|12174.16|12174.16|0
1621436980000|2021-05-19 15:09:40|12175.27|12175.27|12175.44|12175.44|12175.59|12175.59|12175.27|12175.27|0
1621436990000|2021-05-19 15:09:50|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|0
1621437000000|2021-05-19 15:10:00|12175.14|12175.14|12175.3|12175.3|12175.61|12175.61|12175.14|12175.14|0
1621437010000|2021-05-19 15:10:10|12175.5|12175.5|12176.2|12176.2|12176.2|12176.2|12175.5|12175.5|0
1621437020000|2021-05-19 15:10:20|12175.76|12175.76|12176.46|12176.46|12176.46|12176.46|12175.76|12175.76|0
1621437030000|2021-05-19 15:10:30|12176.23|12176.23|12177.14|12177.14|12177.14|12177.14|12176.23|12176.23|0
1621437040000|2021-05-19 15:10:40|12177.46|12177.46|12177.77|12177.77|12177.77|12177.77|12177.46|12177.46|0
1621437050000|2021-05-19 15:10:50|12178.57|12178.57|12178.69|12178.69|12178.69|12178.69|12178.25|12178.25|0
1621437060000|2021-05-19 15:11:00|12178.5|12178.5|12178.3|12178.3|12178.74|12178.74|12178.3|12178.3|0
1621437070000|2021-05-19 15:11:10|12177.85|12177.85|12176.67|12176.67|12177.85|12177.85|12176.22|12176.22|0
1621437080000|2021-05-19 15:11:20|12176.78|12176.78|12176.13|12176.13|12177.02|12177.02|12176.13|12176.13|0
1621437090000|2021-05-19 15:11:30|12176.22|12176.22|12176.62|12176.62|12176.62|12176.62|12175.81|12175.81|0
1621437100000|2021-05-19 15:11:40|12176.98|12176.98|12177.92|12177.92|12177.92|12177.92|12176.98|12176.98|0
1621437110000|2021-05-19 15:11:50|12178.72|12178.72|12177.11|12177.11|12178.95|12178.95|12177.11|12177.11|0
1621437120000|2021-05-19 15:12:00|12177.43|12177.43|12178.59|12178.59|12178.59|12178.59|12177.11|12177.11|0
1621437130000|2021-05-19 15:12:10|12178.76|12178.76|12179.51|12179.51|12179.84|12179.84|12178.76|12178.76|0
1621437140000|2021-05-19 15:12:20|12178.62|12178.62|12178.33|12178.33|12178.62|12178.62|12178.33|12178.33|0
1621437150000|2021-05-19 15:12:30|12177.97|12177.97|12179.33|12179.33|12179.33|12179.33|12177.6|12177.6|0
1621437160000|2021-05-19 15:12:40|12179.41|12179.41|12179.58|12179.58|12179.58|12179.58|12179.41|12179.41|0
1621437170000|2021-05-19 15:12:50|12179.27|12179.27|12179.36|12179.36|12179.59|12179.59|12179.27|12179.27|0
1621437180000|2021-05-19 15:13:00|12179.12|12179.12|12180.17|12180.17|12180.37|12180.37|12179.12|12179.12|0
1621437190000|2021-05-19 15:13:10|12179.29|12179.29|12179.48|12179.48|12179.48|12179.48|12179.29|12179.29|0
1621437200000|2021-05-19 15:13:20|12179.82|12179.82|12179.02|12179.02|12179.82|12179.82|12179.02|12179.02|0
1621437210000|2021-05-19 15:13:30|12179.34|12179.34|12179.34|12179.34|12179.34|12179.34|12179.34|12179.34|0
1621437230000|2021-05-19 15:13:50|12179.19|12179.19|12179.71|12179.71|12179.85|12179.85|12179.19|12179.19|0
1621437240000|2021-05-19 15:14:00|12178.91|12178.91|12179.88|12179.88|12179.88|12179.88|12178.91|12178.91|0
1621437250000|2021-05-19 15:14:10|12179.73|12179.73|12179.28|12179.28|12179.96|12179.96|12179.28|12179.28|0
1621437260000|2021-05-19 15:14:20|12179.43|12179.43|12180.42|12180.42|12180.42|12180.42|12179.43|12179.43|0
1621437270000|2021-05-19 15:14:30|12180.11|12180.11|12180.67|12180.67|12181.12|12181.12|12180.11|12180.11|0
1621437280000|2021-05-19 15:14:40|12181.47|12181.47|12180.26|12180.26|12181.91|12181.91|12180.26|12180.26|0
1621437290000|2021-05-19 15:14:50|12179.94|12179.94|12180.43|12180.43|12180.73|12180.73|12179.74|12179.74|0
1621437300000|2021-05-19 15:15:00|12180.09|12180.09|12180.01|12180.01|12180.26|12180.26|12179.72|12179.72|0
1621437310000|2021-05-19 15:15:10|12180.38|12180.38|12180.67|12180.67|12181.09|12181.09|12180.38|12180.38|0
1621437320000|2021-05-19 15:15:20|12180.82|12180.82|12180.67|12180.67|12180.97|12180.97|12180.53|12180.53|0
1621437330000|2021-05-19 15:15:30|12180.97|12180.97|12181.56|12181.56|12181.71|12181.71|12180.53|12180.53|0
1621437340000|2021-05-19 15:15:40|12181.29|12181.29|12181.79|12181.79|12182.6|12182.6|12181.29|12181.29|0
1621437350000|2021-05-19 15:15:50|12181.48|12181.48|12179.7|12179.7|12181.48|12181.48|12179.7|12179.7|0
1621437360000|2021-05-19 15:16:00|12179.9|12179.9|12179.9|12179.9|12179.9|12179.9|12179.9|12179.9|0
1621437370000|2021-05-19 15:16:10|12179.59|12179.59|12179.67|12179.67|12180.21|12180.21|12179.25|12179.25|0
1621437380000|2021-05-19 15:16:20|12179.78|12179.78|12180.37|12180.37|12180.67|12180.67|12179.78|12179.78|0
1621437390000|2021-05-19 15:16:30|12180.59|12180.59|12180.81|12180.81|12180.81|12180.81|12180.28|12180.28|0
1621437400000|2021-05-19 15:16:40|12180.72|12180.72|12180.52|12180.52|12180.72|12180.72|12180.52|12180.52|0
1621437410000|2021-05-19 15:16:50|12180.76|12180.76|12180.52|12180.52|12180.76|12180.76|12180.52|12180.52|0
1621437420000|2021-05-19 15:17:00|12180.84|12180.84|12180.72|12180.72|12181.04|12181.04|12180.11|12180.11|0
1621437430000|2021-05-19 15:17:10|12180.4|12180.4|12179.12|12179.12|12180.4|12180.4|12179.12|12179.12|0
1621437440000|2021-05-19 15:17:20|12179.31|12179.31|12179.26|12179.26|12179.31|12179.31|12178.95|12178.95|0
1621437450000|2021-05-19 15:17:30|12179.57|12179.57|12179.15|12179.15|12179.57|12179.57|12179.14|12179.14|0
1621437460000|2021-05-19 15:17:40|12179.96|12179.96|12179.15|12179.15|12180.11|12180.11|12179.15|12179.15|0
1621437470000|2021-05-19 15:17:50|12178.85|12178.85|12178.75|12178.75|12178.85|12178.85|12178.75|12178.75|0
1621437480000|2021-05-19 15:18:00|12178.64|12178.64|12179.42|12179.42|12179.44|12179.44|12178.64|12178.64|0
1621437490000|2021-05-19 15:18:10|12178.54|12178.54|12178.99|12178.99|12179.11|12179.11|12178.43|12178.43|0
1621437500000|2021-05-19 15:18:20|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|0
1621437510000|2021-05-19 15:18:30|12179.56|12179.56|12178.39|12178.39|12179.56|12179.56|12178.01|12178.01|0
1621437520000|2021-05-19 15:18:40|12179.2|12179.2|12178.75|12178.75|12179.43|12179.43|12178.75|12178.75|0
1621437530000|2021-05-19 15:18:50|12178.39|12178.39|12178.75|12178.75|12178.75|12178.75|12178.39|12178.39|0
1621437540000|2021-05-19 15:19:00|12178.45|12178.45|12177.75|12177.75|12178.45|12178.45|12177.58|12177.58|0
1621437550000|2021-05-19 15:19:10|12177.05|12177.05|12176.86|12176.86|12177.05|12177.05|12176.86|12176.86|0
1621437560000|2021-05-19 15:19:20|12177.09|12177.09|12176.9|12176.9|12177.34|12177.34|12176.9|12176.9|0
1621437570000|2021-05-19 15:19:30|12176.98|12176.98|12178.67|12178.67|12178.67|12178.67|12176.89|12176.89|0
1621437580000|2021-05-19 15:19:40|12179.11|12179.11|12177.06|12177.06|12179.11|12179.11|12177.06|12177.06|0
1621437590000|2021-05-19 15:19:50|12176.59|12176.59|12176.03|12176.03|12176.59|12176.59|12175|12175|0
1621437600000|2021-05-19 15:20:00|12175.74|12175.74|12174.66|12174.66|12176.36|12176.36|12174.66|12174.66|0
1621437610000|2021-05-19 15:20:10|12175.27|12175.27|12176.87|12176.87|12176.87|12176.87|12174.81|12174.81|0
1621437620000|2021-05-19 15:20:20|12177.01|12177.01|12177.13|12177.13|12177.6|12177.6|12176.92|12176.92|0
1621437630000|2021-05-19 15:20:30|12178.74|12178.74|12178.69|12178.69|12178.88|12178.88|12178.06|12178.06|0
1621437640000|2021-05-19 15:20:40|12179|12179|12178.2|12178.2|12179|12179|12178.01|12178.01|0
1621437650000|2021-05-19 15:20:50|12178.35|12178.35|12179.03|12179.03|12179.03|12179.03|12178.35|12178.35|0
1621437660000|2021-05-19 15:21:00|12179.88|12179.88|12181.04|12181.04|12181.57|12181.57|12179.88|12179.88|0
1621437670000|2021-05-19 15:21:10|12180.59|12180.59|12181.15|12181.15|12181.15|12181.15|12180.59|12180.59|0
1621437680000|2021-05-19 15:21:20|12181.45|12181.45|12181.56|12181.56|12181.56|12181.56|12181.3|12181.3|0
1621437690000|2021-05-19 15:21:30|12181.92|12181.92|12181.92|12181.92|12181.92|12181.92|12181.92|12181.92|0
1621437700000|2021-05-19 15:21:40|12181.82|12181.82|12182.75|12182.75|12182.89|12182.89|12181.59|12181.59|0
1621437710000|2021-05-19 15:21:50|12182.41|12182.41|12182.41|12182.41|12182.41|12182.41|12182.41|12182.41|0
1621437720000|2021-05-19 15:22:00|12182.77|12182.77|12183.89|12183.89|12183.89|12183.89|12182.77|12182.77|0
1621437730000|2021-05-19 15:22:10|12183.42|12183.42|12185.87|12185.87|12185.87|12185.87|12183.42|12183.42|0
1621437740000|2021-05-19 15:22:20|12186.11|12186.11|12186.55|12186.55|12186.55|12186.55|12186.11|12186.11|0
1621437750000|2021-05-19 15:22:30|12186.75|12186.75|12187.28|12187.28|12187.73|12187.73|12186.75|12186.75|0
1621437760000|2021-05-19 15:22:40|12186.92|12186.92|12186.54|12186.54|12186.92|12186.92|12186.54|12186.54|0
1621437770000|2021-05-19 15:22:50|12187.08|12187.08|12188.59|12188.59|12189.11|12189.11|12187.08|12187.08|0
1621437780000|2021-05-19 15:23:00|12188.92|12188.92|12186.99|12186.99|12188.92|12188.92|12186.94|12186.94|0
1621437790000|2021-05-19 15:23:10|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.11|12186.11|0
1621437800000|2021-05-19 15:23:20|12186.23|12186.23|12186.23|12186.23|12186.23|12186.23|12186.23|12186.23|0
1621437810000|2021-05-19 15:23:30|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|0
1621437820000|2021-05-19 15:23:40|12187.22|12187.22|12186.42|12186.42|12187.22|12187.22|12186.42|12186.42|0
1621437830000|2021-05-19 15:23:50|12187.22|12187.22|12187.31|12187.31|12187.31|12187.31|12186.42|12186.42|0
1621437840000|2021-05-19 15:24:00|12187.63|12187.63|12187.62|12187.62|12187.95|12187.95|12187.62|12187.62|0
1621437850000|2021-05-19 15:24:10|12187.76|12187.76|12187.32|12187.32|12187.76|12187.76|12187.32|12187.32|0
1621437860000|2021-05-19 15:24:20|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|0
1621437870000|2021-05-19 15:24:30|12186.36|12186.36|12187.08|12187.08|12187.08|12187.08|12186.12|12186.12|0
1621437880000|2021-05-19 15:24:40|12187.23|12187.23|12187.13|12187.13|12187.23|12187.23|12187.03|12187.03|0
1621437890000|2021-05-19 15:24:50|12186.81|12186.81|12186.83|12186.83|12186.83|12186.83|12186.36|12186.36|0
1621437900000|2021-05-19 15:25:00|12187.06|12187.06|12186.77|12186.77|12187.13|12187.13|12186.67|12186.67|0
1621437910000|2021-05-19 15:25:10|12187.07|12187.07|12187.85|12187.85|12188.43|12188.43|12186.92|12186.92|0
1621437920000|2021-05-19 15:25:20|12188.01|12188.01|12186.55|12186.55|12188.01|12188.01|12186.17|12186.17|0
1621437930000|2021-05-19 15:25:30|12186.35|12186.35|12185.78|12185.78|12187.24|12187.24|12185.78|12185.78|0
1621437940000|2021-05-19 15:25:40|12186.02|12186.02|12185.58|12185.58|12186.02|12186.02|12185.58|12185.58|0
1621437950000|2021-05-19 15:25:50|12185.5|12185.5|12184.37|12184.37|12185.5|12185.5|12183.57|12183.57|0
1621437960000|2021-05-19 15:26:00|12183.87|12183.87|12182.53|12182.53|12183.87|12183.87|12182.53|12182.53|0
1621437970000|2021-05-19 15:26:10|12182.17|12182.17|12182.59|12182.59|12182.8|12182.8|12182.03|12182.03|0
1621437980000|2021-05-19 15:26:20|12182.42|12182.42|12181.38|12181.38|12182.58|12182.58|12181.38|12181.38|0
1621437990000|2021-05-19 15:26:30|12182.18|12182.18|12184.69|12184.69|12184.93|12184.93|12182.18|12182.18|0
1621438000000|2021-05-19 15:26:40|12185.6|12185.6|12183.53|12183.53|12186.23|12186.23|12183.53|12183.53|0
1621438010000|2021-05-19 15:26:50|12183.29|12183.29|12183.81|12183.81|12184.25|12184.25|12183.29|12183.29|0
1621438020000|2021-05-19 15:27:00|12183.57|12183.57|12183.17|12183.17|12184.45|12184.45|12183.17|12183.17|0
1621438030000|2021-05-19 15:27:10|12183.64|12183.64|12183.68|12183.68|12184.76|12184.76|12183.64|12183.64|0
1621438040000|2021-05-19 15:27:20|12183|12183|12184.94|12184.94|12184.94|12184.94|12183|12183|0
1621438050000|2021-05-19 15:27:30|12184.58|12184.58|12185.07|12185.07|12185.07|12185.07|12184.58|12184.58|0
1621438060000|2021-05-19 15:27:40|12184.73|12184.73|12183.82|12183.82|12185.07|12185.07|12183.82|12183.82|0
1621438070000|2021-05-19 15:27:50|12183.14|12183.14|12183.37|12183.37|12183.82|12183.82|12183.14|12183.14|0
1621438080000|2021-05-19 15:28:00|12183.56|12183.56|12183.03|12183.03|12184|12184|12183.03|12183.03|0
1621438090000|2021-05-19 15:28:10|12182.89|12182.89|12181.25|12181.25|12182.99|12182.99|12181.25|12181.25|0
1621438100000|2021-05-19 15:28:20|12180.81|12180.81|12179.55|12179.55|12180.81|12180.81|12179.11|12179.11|0
1621438110000|2021-05-19 15:28:30|12179.4|12179.4|12178.97|12178.97|12179.5|12179.5|12178.97|12178.97|0
1621438120000|2021-05-19 15:28:40|12178.46|12178.46|12176.43|12176.43|12178.46|12178.46|12176.43|12176.43|0
1621438130000|2021-05-19 15:28:50|12176.62|12176.62|12177.52|12177.52|12178.17|12178.17|12176.47|12176.47|0
1621438140000|2021-05-19 15:29:00|12176.74|12176.74|12174.45|12174.45|12177.42|12177.42|12174.31|12174.31|0
1621438150000|2021-05-19 15:29:10|12174.13|12174.13|12173.1|12173.1|12174.13|12174.13|12172.44|12172.44|0
1621438160000|2021-05-19 15:29:20|12172.91|12172.91|12172.53|12172.53|12173.18|12173.18|12172.38|12172.38|0
1621438170000|2021-05-19 15:29:30|12173.54|12173.54|12174.17|12174.17|12176.04|12176.04|12173.54|12173.54|0
1621438180000|2021-05-19 15:29:40|12174.45|12174.45|12172.28|12172.28|12174.61|12174.61|12172.22|12172.22|0
1621438190000|2021-05-19 15:29:50|12172.65|12172.65|12170.38|12170.38|12173.54|12173.54|12170.38|12170.38|0
1621494900000|2021-05-20 07:15:00|12262.52|12262.52|12257.55|12257.55|12262.52|12262.52|12257.55|12257.55|0
1621494910000|2021-05-20 07:15:10|12257.71|12257.71|12258.65|12258.65|12258.65|12258.65|12257.71|12257.71|0
1621494920000|2021-05-20 07:15:20|12259.53|12259.53|12259.41|12259.41|12259.84|12259.84|12259.41|12259.41|0
1621494930000|2021-05-20 07:15:30|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|0
1621494940000|2021-05-20 07:15:40|12259.97|12259.97|12260.16|12260.16|12260.16|12260.16|12259.97|12259.97|0
1621494950000|2021-05-20 07:15:50|12258.99|12258.99|12257.91|12257.91|12258.99|12258.99|12257.91|12257.91|0
1621494960000|2021-05-20 07:16:00|12257.31|12257.31|12256.68|12256.68|12257.31|12257.31|12256.68|12256.68|0
1621494970000|2021-05-20 07:16:10|12256.36|12256.36|12255.47|12255.47|12256.36|12256.36|12255.33|12255.33|0
1621494980000|2021-05-20 07:16:20|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|0
1621494990000|2021-05-20 07:16:30|12255|12255|12253.39|12253.39|12255|12255|12253.39|12253.39|0
1621495000000|2021-05-20 07:16:40|12253.48|12253.48|12253.62|12253.62|12253.62|12253.62|12253.04|12253.04|0
1621495010000|2021-05-20 07:16:50|12252.75|12252.75|12251.82|12251.82|12252.75|12252.75|12251.82|12251.82|0
1621495020000|2021-05-20 07:17:00|12250.45|12250.45|12249.43|12249.43|12250.89|12250.89|12249.43|12249.43|0
1621495030000|2021-05-20 07:17:10|12248.75|12248.75|12249.63|12249.63|12250.02|12250.02|12248.75|12248.75|0
1621495040000|2021-05-20 07:17:20|12249.18|12249.18|12248.94|12248.94|12249.18|12249.18|12248.94|12248.94|0
1621495080000|2021-05-20 07:18:00|12248.49|12248.49|12248.81|12248.81|12248.81|12248.81|12248.49|12248.49|0
1621495090000|2021-05-20 07:18:10|12248.37|12248.37|12248.81|12248.81|12248.81|12248.81|12248.37|12248.37|0
1621495100000|2021-05-20 07:18:20|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|0
1621495110000|2021-05-20 07:18:30|12251.01|12251.01|12250.77|12250.77|12251.01|12251.01|12250.77|12250.77|0
1621495120000|2021-05-20 07:18:40|12251.16|12251.16|12251.16|12251.16|12251.16|12251.16|12251.16|12251.16|0
1621495140000|2021-05-20 07:19:00|12252.77|12252.77|12256.64|12256.64|12258.51|12258.51|12252.29|12252.29|0
1621495150000|2021-05-20 07:19:10|12257|12257|12258.44|12258.44|12259.32|12259.32|12256.56|12256.56|0
1621495160000|2021-05-20 07:19:20|12258.25|12258.25|12259.04|12259.04|12259.04|12259.04|12257.78|12257.78|0
1621495170000|2021-05-20 07:19:30|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|0
1621495190000|2021-05-20 07:19:50|12258.93|12258.93|12259.32|12259.32|12259.32|12259.32|12258.88|12258.88|0
1621495200000|2021-05-20 07:20:00|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|0
1621495210000|2021-05-20 07:20:10|12258.78|12258.78|12260.24|12260.24|12260.24|12260.24|12257.83|12257.83|0
1621495220000|2021-05-20 07:20:20|12259.8|12259.8|12257.12|12257.12|12259.8|12259.8|12257.12|12257.12|0
1621495230000|2021-05-20 07:20:30|12256.31|12256.31|12255.92|12255.92|12256.31|12256.31|12255.92|12255.92|0
1621495250000|2021-05-20 07:20:50|12255.28|12255.28|12255.28|12255.28|12255.28|12255.28|12255.28|12255.28|0
1621495260000|2021-05-20 07:21:00|12255.09|12255.09|12254.5|12254.5|12255.09|12255.09|12254.5|12254.5|0
1621495270000|2021-05-20 07:21:10|12253.4|12253.4|12256.3|12256.3|12257.82|12257.82|12253.4|12253.4|0
1621495280000|2021-05-20 07:21:20|12255.49|12255.49|12255.58|12255.58|12255.58|12255.58|12255.49|12255.49|0
1621495290000|2021-05-20 07:21:30|12254.68|12254.68|12255.13|12255.13|12256.02|12256.02|12254.68|12254.68|0
1621495300000|2021-05-20 07:21:40|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|0
1621495310000|2021-05-20 07:21:50|12255.3|12255.3|12257.08|12257.08|12257.08|12257.08|12255.3|12255.3|0
1621495320000|2021-05-20 07:22:00|12257.25|12257.25|12257.99|12257.99|12259.8|12259.8|12257.25|12257.25|0
1621495330000|2021-05-20 07:22:10|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|0
1621495340000|2021-05-20 07:22:20|12257.58|12257.58|12257.77|12257.77|12257.77|12257.77|12257.58|12257.58|0
1621495360000|2021-05-20 07:22:40|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|0
1621495370000|2021-05-20 07:22:50|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|0
1621495380000|2021-05-20 07:23:00|12256.37|12256.37|12257.24|12257.24|12257.6|12257.6|12256.37|12256.37|0
1621495390000|2021-05-20 07:23:10|12256.45|12256.45|12257.25|12257.25|12257.25|12257.25|12256.45|12256.45|0
1621495400000|2021-05-20 07:23:20|12256.89|12256.89|12256.01|12256.01|12256.89|12256.89|12256.01|12256.01|0
1621495410000|2021-05-20 07:23:30|12255.21|12255.21|12254.84|12254.84|12255.21|12255.21|12254.84|12254.84|0
1621495420000|2021-05-20 07:23:40|12254.04|12254.04|12253.6|12253.6|12254.04|12254.04|12253.6|12253.6|0
1621495430000|2021-05-20 07:23:50|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|0
1621495440000|2021-05-20 07:24:00|12252.27|12252.27|12251.19|12251.19|12252.27|12252.27|12251.19|12251.19|0
1621495450000|2021-05-20 07:24:10|12252.07|12252.07|12252.51|12252.51|12252.51|12252.51|12252.07|12252.07|0
1621495460000|2021-05-20 07:24:20|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|0
1621495480000|2021-05-20 07:24:40|12251.7|12251.7|12249.73|12249.73|12251.7|12251.7|12249.73|12249.73|0
1621495490000|2021-05-20 07:24:50|12248.86|12248.86|12248.57|12248.57|12248.86|12248.86|12248.13|12248.13|0
1621495500000|2021-05-20 07:25:00|12249.01|12249.01|12248.25|12248.25|12249.01|12249.01|12248.25|12248.25|0
1621495510000|2021-05-20 07:25:10|12247.81|12247.81|12248.17|12248.17|12248.17|12248.17|12247.81|12247.81|0
1621495520000|2021-05-20 07:25:20|12248.09|12248.09|12248.19|12248.19|12248.19|12248.19|12247.56|12247.56|0
1621495530000|2021-05-20 07:25:30|12249|12249|12249|12249|12249|12249|12249|12249|0
1621495540000|2021-05-20 07:25:40|12248.89|12248.89|12249.39|12249.39|12249.69|12249.69|12248.89|12248.89|0
1621495550000|2021-05-20 07:25:50|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|0
1621495560000|2021-05-20 07:26:00|12249.42|12249.42|12247.47|12247.47|12249.42|12249.42|12247.47|12247.47|0
1621495570000|2021-05-20 07:26:10|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|12248.04|0
1621495580000|2021-05-20 07:26:20|12247.72|12247.72|12247.82|12247.82|12247.82|12247.82|12247.36|12247.36|0
1621495600000|2021-05-20 07:26:40|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|0
1621495610000|2021-05-20 07:26:50|12247.02|12247.02|12247.96|12247.96|12247.96|12247.96|12247.02|12247.02|0
1621495620000|2021-05-20 07:27:00|12247.16|12247.16|12246.52|12246.52|12247.16|12247.16|12246.52|12246.52|0
1621495630000|2021-05-20 07:27:10|12247.25|12247.25|12247.11|12247.11|12247.25|12247.25|12246.31|12246.31|0
1621495640000|2021-05-20 07:27:20|12247.47|12247.47|12247.29|12247.29|12247.47|12247.47|12247.29|12247.29|0
1621495670000|2021-05-20 07:27:50|12247.1|12247.1|12247.47|12247.47|12247.47|12247.47|12247.1|12247.1|0
1621495680000|2021-05-20 07:28:00|12246.98|12246.98|12247.17|12247.17|12247.17|12247.17|12246.98|12246.98|0
1621495690000|2021-05-20 07:28:10|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|0
1621495700000|2021-05-20 07:28:20|12246.95|12246.95|12247.27|12247.27|12247.27|12247.27|12246.95|12246.95|0
1621495730000|2021-05-20 07:28:50|12246.83|12246.83|12247.47|12247.47|12247.64|12247.64|12246.83|12246.83|0
1621495740000|2021-05-20 07:29:00|12247.64|12247.64|12247.58|12247.58|12247.75|12247.75|12247.58|12247.58|0
1621495750000|2021-05-20 07:29:10|12248.02|12248.02|12251.2|12251.2|12251.2|12251.2|12248.02|12248.02|0
1621495760000|2021-05-20 07:29:20|12251.11|12251.11|12252.11|12252.11|12252.11|12252.11|12251.11|12251.11|0
1621495780000|2021-05-20 07:29:40|12252.4|12252.4|12253.44|12253.44|12253.44|12253.44|12252.4|12252.4|0
1621495790000|2021-05-20 07:29:50|12253.21|12253.21|12254.79|12254.79|12254.79|12254.79|12253.21|12253.21|0
1621495800000|2021-05-20 07:30:00|12255.87|12255.87|12257.55|12257.55|12257.55|12257.55|12255.5|12255.5|0
1621495810000|2021-05-20 07:30:10|12257.38|12257.38|12258.81|12258.81|12258.81|12258.81|12257.38|12257.38|0
1621495830000|2021-05-20 07:30:30|12260.41|12260.41|12260.7|12260.7|12260.7|12260.7|12260.41|12260.41|0
1621495840000|2021-05-20 07:30:40|12260.56|12260.56|12259.94|12259.94|12260.75|12260.75|12259.94|12259.94|0
1621495850000|2021-05-20 07:30:50|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|0
1621495860000|2021-05-20 07:31:00|12259.26|12259.26|12259.26|12259.26|12259.26|12259.26|12259.26|12259.26|0
1621495870000|2021-05-20 07:31:10|12258.95|12258.95|12259.52|12259.52|12259.76|12259.76|12258.95|12258.95|0
1621495880000|2021-05-20 07:31:20|12259.04|12259.04|12259.59|12259.59|12259.92|12259.92|12259.04|12259.04|0
1621495890000|2021-05-20 07:31:30|12259.81|12259.81|12259.57|12259.57|12259.81|12259.81|12259.57|12259.57|0
1621495910000|2021-05-20 07:31:50|12259.7|12259.7|12259.99|12259.99|12260.28|12260.28|12259.7|12259.7|0
1621495920000|2021-05-20 07:32:00|12259.8|12259.8|12259.8|12259.8|12259.8|12259.8|12259.8|12259.8|0
1621495940000|2021-05-20 07:32:20|12259.6|12259.6|12261.71|12261.71|12261.71|12261.71|12259.6|12259.6|0
1621495950000|2021-05-20 07:32:30|12262.07|12262.07|12261.75|12261.75|12262.07|12262.07|12261.12|12261.12|0
1621495960000|2021-05-20 07:32:40|12261.39|12261.39|12261.03|12261.03|12261.39|12261.39|12261.03|12261.03|0
1621495970000|2021-05-20 07:32:50|12260.37|12260.37|12259.93|12259.93|12260.37|12260.37|12259.93|12259.93|0
1621495980000|2021-05-20 07:33:00|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|0
1621495990000|2021-05-20 07:33:10|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|0
1621496000000|2021-05-20 07:33:20|12259.12|12259.12|12259.31|12259.31|12259.31|12259.31|12259.12|12259.12|0
1621496010000|2021-05-20 07:33:30|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|12257.71|0
1621496020000|2021-05-20 07:33:40|12257.26|12257.26|12256.07|12256.07|12257.26|12257.26|12256.07|12256.07|0
1621496040000|2021-05-20 07:34:00|12255.26|12255.26|12255.26|12255.26|12255.26|12255.26|12255.26|12255.26|0
1621496050000|2021-05-20 07:34:10|12254.89|12254.89|12254.64|12254.64|12254.89|12254.89|12253.64|12253.64|0
1621496060000|2021-05-20 07:34:20|12254.28|12254.28|12252.41|12252.41|12254.28|12254.28|12252.41|12252.41|0
1621496070000|2021-05-20 07:34:30|12251.47|12251.47|12250.23|12250.23|12251.47|12251.47|12249.79|12249.79|0
1621496090000|2021-05-20 07:34:50|12250.55|12250.55|12250.78|12250.78|12250.78|12250.78|12250.55|12250.55|0
1621496100000|2021-05-20 07:35:00|12250.07|12250.07|12250.78|12250.78|12250.78|12250.78|12250.07|12250.07|0
1621496110000|2021-05-20 07:35:10|12250.34|12250.34|12250.34|12250.34|12250.34|12250.34|12250.34|12250.34|0
1621496120000|2021-05-20 07:35:20|12250.98|12250.98|12250.86|12250.86|12250.98|12250.98|12250.22|12250.22|0
1621496130000|2021-05-20 07:35:30|12251.02|12251.02|12252.33|12252.33|12252.33|12252.33|12251.02|12251.02|0
1621496140000|2021-05-20 07:35:40|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|0
1621496150000|2021-05-20 07:35:50|12251.78|12251.78|12251.41|12251.41|12251.78|12251.78|12251.41|12251.41|0
1621496160000|2021-05-20 07:36:00|12252.36|12252.36|12252.4|12252.4|12252.72|12252.72|12252.36|12252.36|0
1621496170000|2021-05-20 07:36:10|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|12251.91|12251.91|0
1621496180000|2021-05-20 07:36:20|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|0
1621496190000|2021-05-20 07:36:30|12251.1|12251.1|12249.85|12249.85|12251.1|12251.1|12249.85|12249.85|0
1621496200000|2021-05-20 07:36:40|12249.62|12249.62|12249.18|12249.18|12249.62|12249.62|12249.18|12249.18|0
1621496220000|2021-05-20 07:37:00|12248.38|12248.38|12248.15|12248.15|12248.38|12248.38|12248.15|12248.15|0
1621496230000|2021-05-20 07:37:10|12247.34|12247.34|12246.88|12246.88|12247.34|12247.34|12246.88|12246.88|0
1621496240000|2021-05-20 07:37:20|12246.79|12246.79|12245.26|12245.26|12246.79|12246.79|12245.26|12245.26|0
1621496250000|2021-05-20 07:37:30|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|0
1621496260000|2021-05-20 07:37:40|12244.99|12244.99|12245.43|12245.43|12245.43|12245.43|12244.99|12244.99|0
1621496280000|2021-05-20 07:38:00|12245.12|12245.12|12245.59|12245.59|12247.17|12247.17|12245.12|12245.12|0
1621496300000|2021-05-20 07:38:20|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|0
1621496330000|2021-05-20 07:38:50|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|12245.85|0
1621496340000|2021-05-20 07:39:00|12246.07|12246.07|12252.38|12252.38|12252.38|12252.38|12246.07|12246.07|0
1621496350000|2021-05-20 07:39:10|12252.58|12252.58|12254.06|12254.06|12254.06|12254.06|12252.58|12252.58|0
1621496360000|2021-05-20 07:39:20|12254.38|12254.38|12256.47|12256.47|12256.57|12256.57|12254.38|12254.38|0
1621496370000|2021-05-20 07:39:30|12257.2|12257.2|12258.32|12258.32|12258.32|12258.32|12257.2|12257.2|0
1621496380000|2021-05-20 07:39:40|12258.64|12258.64|12258.64|12258.64|12258.64|12258.64|12258.64|12258.64|0
1621496390000|2021-05-20 07:39:50|12259|12259|12260.94|12260.94|12260.97|12260.97|12259|12259|0
1621496400000|2021-05-20 07:40:00|12260.77|12260.77|12261.7|12261.7|12261.84|12261.84|12260.77|12260.77|0
1621496410000|2021-05-20 07:40:10|12261.4|12261.4|12260.65|12260.65|12261.4|12261.4|12260.65|12260.65|0
1621496420000|2021-05-20 07:40:20|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|0
1621496430000|2021-05-20 07:40:30|12259.7|12259.7|12259.82|12259.82|12259.82|12259.82|12259.7|12259.7|0
1621496440000|2021-05-20 07:40:40|12259.37|12259.37|12258.85|12258.85|12259.59|12259.59|12258.85|12258.85|0
1621496450000|2021-05-20 07:40:50|12258.41|12258.41|12257.18|12257.18|12258.41|12258.41|12257.18|12257.18|0
1621496460000|2021-05-20 07:41:00|12257.01|12257.01|12256.99|12256.99|12257.18|12257.18|12256.99|12256.99|0
1621496470000|2021-05-20 07:41:10|12256.84|12256.84|12257|12257|12257|12257|12256.84|12256.84|0
1621496480000|2021-05-20 07:41:20|12256.84|12256.84|12257.11|12257.11|12257.11|12257.11|12255.79|12255.79|0
1621496490000|2021-05-20 07:41:30|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|0
1621496500000|2021-05-20 07:41:40|12256.82|12256.82|12254.92|12254.92|12256.82|12256.82|12254.92|12254.92|0
1621496510000|2021-05-20 07:41:50|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|0
1621496520000|2021-05-20 07:42:00|12253.62|12253.62|12253.58|12253.58|12253.81|12253.81|12253.58|12253.58|0
1621496530000|2021-05-20 07:42:10|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|0
1621496540000|2021-05-20 07:42:20|12253.44|12253.44|12253.17|12253.17|12253.44|12253.44|12253.17|12253.17|0
1621496550000|2021-05-20 07:42:30|12253.32|12253.32|12253.57|12253.57|12253.57|12253.57|12253.32|12253.32|0
1621496560000|2021-05-20 07:42:40|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|0
1621496580000|2021-05-20 07:43:00|12254.72|12254.72|12254.91|12254.91|12255.3|12255.3|12254.71|12254.71|0
1621496590000|2021-05-20 07:43:10|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|0
1621496610000|2021-05-20 07:43:30|12253.29|12253.29|12252.78|12252.78|12253.65|12253.65|12252.05|12252.05|0
1621496620000|2021-05-20 07:43:40|12253.44|12253.44|12253.61|12253.61|12253.61|12253.61|12253.44|12253.44|0
1621496640000|2021-05-20 07:44:00|12254.05|12254.05|12254.49|12254.49|12254.49|12254.49|12254.05|12254.05|0
1621496650000|2021-05-20 07:44:10|12254.88|12254.88|12254.58|12254.58|12254.88|12254.88|12254.58|12254.58|0
1621496660000|2021-05-20 07:44:20|12255.05|12255.05|12255.05|12255.05|12255.05|12255.05|12255.05|12255.05|0
1621496680000|2021-05-20 07:44:40|12254.97|12254.97|12255.42|12255.42|12255.42|12255.42|12254.97|12254.97|0
1621496700000|2021-05-20 07:45:00|12255.65|12255.65|12257.13|12257.13|12257.13|12257.13|12254.92|12254.92|0
1621496710000|2021-05-20 07:45:10|12257.57|12257.57|12259.5|12259.5|12259.5|12259.5|12257.1|12257.1|0
1621496720000|2021-05-20 07:45:20|12260.14|12260.14|12262.24|12262.24|12262.31|12262.31|12260.14|12260.14|0
1621496730000|2021-05-20 07:45:30|12262.18|12262.18|12262.74|12262.74|12262.89|12262.89|12262.18|12262.18|0
1621496740000|2021-05-20 07:45:40|12262.59|12262.59|12262.22|12262.22|12262.59|12262.59|12262.22|12262.22|0
1621496750000|2021-05-20 07:45:50|12262.37|12262.37|12263.17|12263.17|12263.17|12263.17|12262.37|12262.37|0
1621496760000|2021-05-20 07:46:00|12262.9|12262.9|12262.9|12262.9|12262.9|12262.9|12262.9|12262.9|0
1621496770000|2021-05-20 07:46:10|12262.21|12262.21|12260.81|12260.81|12262.21|12262.21|12260.81|12260.81|0
1621496780000|2021-05-20 07:46:20|12260.95|12260.95|12261.68|12261.68|12261.85|12261.85|12260.95|12260.95|0
1621496790000|2021-05-20 07:46:30|12262|12262|12260.37|12260.37|12262|12262|12260.37|12260.37|0
1621496800000|2021-05-20 07:46:40|12260.04|12260.04|12259.61|12259.61|12260.27|12260.27|12259.61|12259.61|0
1621496820000|2021-05-20 07:47:00|12259.85|12259.85|12259.68|12259.68|12259.85|12259.85|12259.68|12259.68|0
1621496830000|2021-05-20 07:47:10|12259.52|12259.52|12259.86|12259.86|12260.29|12260.29|12258.81|12258.81|0
1621496850000|2021-05-20 07:47:30|12260.15|12260.15|12259.98|12259.98|12260.15|12260.15|12259.98|12259.98|0
1621496860000|2021-05-20 07:47:40|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|12259.81|0
1621496880000|2021-05-20 07:48:00|12259.25|12259.25|12258.66|12258.66|12259.25|12259.25|12258.66|12258.66|0
1621496890000|2021-05-20 07:48:10|12258.3|12258.3|12256.96|12256.96|12258.3|12258.3|12256.96|12256.96|0
1621496900000|2021-05-20 07:48:20|12256.6|12256.6|12256.24|12256.24|12256.6|12256.6|12256.24|12256.24|0
1621496910000|2021-05-20 07:48:30|12256.41|12256.41|12256.49|12256.49|12256.49|12256.49|12256.41|12256.41|0
1621496920000|2021-05-20 07:48:40|12256.11|12256.11|12256.11|12256.11|12256.11|12256.11|12256.11|12256.11|0
1621496940000|2021-05-20 07:49:00|12256.58|12256.58|12256.67|12256.67|12256.67|12256.67|12256.58|12256.58|0
1621496960000|2021-05-20 07:49:20|12256.92|12256.92|12257.15|12257.15|12257.15|12257.15|12256.92|12256.92|0
1621496970000|2021-05-20 07:49:30|12256.92|12256.92|12256.68|12256.68|12256.92|12256.92|12256.68|12256.68|0
1621496980000|2021-05-20 07:49:40|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|0
1621496990000|2021-05-20 07:49:50|12256.1|12256.1|12256.1|12256.1|12256.69|12256.69|12256.1|12256.1|0
1621497000000|2021-05-20 07:50:00|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|0
1621497010000|2021-05-20 07:50:10|12255.51|12255.51|12255.95|12255.95|12255.95|12255.95|12255.15|12255.15|0
1621497020000|2021-05-20 07:50:20|12256.42|12256.42|12254.14|12254.14|12256.42|12256.42|12254.14|12254.14|0
1621497030000|2021-05-20 07:50:30|12254.61|12254.61|12253.01|12253.01|12254.61|12254.61|12253.01|12253.01|0
1621497050000|2021-05-20 07:50:50|12252.12|12252.12|12250.2|12250.2|12252.12|12252.12|12250.2|12250.2|0
1621497060000|2021-05-20 07:51:00|12249.94|12249.94|12251.17|12251.17|12251.28|12251.28|12249.94|12249.94|0
1621497070000|2021-05-20 07:51:10|12251.01|12251.01|12250.36|12250.36|12251.01|12251.01|12250.36|12250.36|0
1621497080000|2021-05-20 07:51:20|12248.09|12248.09|12246.38|12246.38|12248.09|12248.09|12246.27|12246.27|0
1621497090000|2021-05-20 07:51:30|12246.16|12246.16|12246.05|12246.05|12246.16|12246.16|12246.05|12246.05|0
1621497100000|2021-05-20 07:51:40|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|0
1621497110000|2021-05-20 07:51:50|12245.35|12245.35|12245.44|12245.44|12245.44|12245.44|12245.35|12245.35|0
1621497120000|2021-05-20 07:52:00|12245.26|12245.26|12244.6|12244.6|12245.73|12245.73|12244.6|12244.6|0
1621497170000|2021-05-20 07:52:50|12244.53|12244.53|12244.53|12244.53|12244.53|12244.53|12244.53|12244.53|0
1621497180000|2021-05-20 07:53:00|12244.44|12244.44|12245.55|12245.55|12245.55|12245.55|12244.44|12244.44|0
1621497190000|2021-05-20 07:53:10|12245.4|12245.4|12246.89|12246.89|12246.89|12246.89|12245.4|12245.4|0
1621497200000|2021-05-20 07:53:20|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|0
1621497230000|2021-05-20 07:53:50|12246.75|12246.75|12246.3|12246.3|12246.75|12246.75|12246.19|12246.19|0
1621497240000|2021-05-20 07:54:00|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|0
1621497250000|2021-05-20 07:54:10|12245.82|12245.82|12246.18|12246.18|12246.18|12246.18|12245.82|12245.82|0
1621497260000|2021-05-20 07:54:20|12245.95|12245.95|12246.4|12246.4|12246.4|12246.4|12245.95|12245.95|0
1621497290000|2021-05-20 07:54:50|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|0
1621497300000|2021-05-20 07:55:00|12245.51|12245.51|12244.88|12244.88|12245.51|12245.51|12244.88|12244.88|0
1621497310000|2021-05-20 07:55:10|12244.27|12244.27|12244.47|12244.47|12244.47|12244.47|12244.27|12244.27|0
1621497320000|2021-05-20 07:55:20|12244.22|12244.22|12244.99|12244.99|12244.99|12244.99|12244.22|12244.22|0
1621497330000|2021-05-20 07:55:30|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|0
1621497340000|2021-05-20 07:55:40|12244.45|12244.45|12244.81|12244.81|12244.81|12244.81|12244.45|12244.45|0
1621497350000|2021-05-20 07:55:50|12244.5|12244.5|12243.91|12243.91|12244.5|12244.5|12243.91|12243.91|0
1621497360000|2021-05-20 07:56:00|12243.54|12243.54|12243.39|12243.39|12244.24|12244.24|12243.39|12243.39|0
1621497370000|2021-05-20 07:56:10|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|0
1621497390000|2021-05-20 07:56:30|12242.71|12242.71|12241.19|12241.19|12242.71|12242.71|12241.19|12241.19|0
1621497400000|2021-05-20 07:56:40|12241.11|12241.11|12240.58|12240.58|12241.11|12241.11|12240.58|12240.58|0
1621497410000|2021-05-20 07:56:50|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12239.89|12239.89|0
1621497420000|2021-05-20 07:57:00|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|0
1621497430000|2021-05-20 07:57:10|12240.35|12240.35|12239.99|12239.99|12240.35|12240.35|12239.99|12239.99|0
1621497440000|2021-05-20 07:57:20|12239.29|12239.29|12239.05|12239.05|12239.29|12239.29|12239.05|12239.05|0
1621497450000|2021-05-20 07:57:30|12239.81|12239.81|12239.81|12239.81|12239.81|12239.81|12239.81|12239.81|0
1621497460000|2021-05-20 07:57:40|12239.64|12239.64|12238.6|12238.6|12239.64|12239.64|12238.6|12238.6|0
1621497480000|2021-05-20 07:58:00|12238.94|12238.94|12238.75|12238.75|12238.94|12238.94|12238.75|12238.75|0
1621497490000|2021-05-20 07:58:10|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|0
1621497500000|2021-05-20 07:58:20|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|0
1621497530000|2021-05-20 07:58:50|12238.7|12238.7|12238.7|12238.7|12238.7|12238.7|12238.7|12238.7|0
1621497540000|2021-05-20 07:59:00|12238.17|12238.17|12239.66|12239.66|12239.66|12239.66|12238.17|12238.17|0
1621497550000|2021-05-20 07:59:10|12239.22|12239.22|12239.51|12239.51|12239.51|12239.51|12239.22|12239.22|0
1621497560000|2021-05-20 07:59:20|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|0
1621497590000|2021-05-20 07:59:50|12240.02|12240.02|12239.76|12239.76|12240.57|12240.57|12239.76|12239.76|0
1621497600000|2021-05-20 08:00:00|12239.33|12239.33|12239.33|12239.33|12239.33|12239.33|12239.33|12239.33|0
1621497610000|2021-05-20 08:00:10|12238.88|12238.88|12239.05|12239.05|12239.05|12239.05|12238.88|12238.88|0
1621497620000|2021-05-20 08:00:20|12238.82|12238.82|12238.75|12238.75|12239.05|12239.05|12238.75|12238.75|0
1621497630000|2021-05-20 08:00:30|12238.92|12238.92|12239.54|12239.54|12239.54|12239.54|12238.92|12238.92|0
1621497640000|2021-05-20 08:00:40|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|0
1621497650000|2021-05-20 08:00:50|12238.69|12238.69|12239.42|12239.42|12239.42|12239.42|12238.69|12238.69|0
1621497660000|2021-05-20 08:01:00|12239.67|12239.67|12239.67|12239.67|12239.67|12239.67|12239.67|12239.67|0
1621497670000|2021-05-20 08:01:10|12239.78|12239.78|12239.78|12239.78|12239.78|12239.78|12239.78|12239.78|0
1621497680000|2021-05-20 08:01:20|12239.28|12239.28|12240.53|12240.53|12240.69|12240.69|12239.11|12239.11|0
1621497690000|2021-05-20 08:01:30|12240.76|12240.76|12240.28|12240.28|12240.76|12240.76|12240.28|12240.28|0
1621497700000|2021-05-20 08:01:40|12240.11|12240.11|12240.57|12240.57|12240.57|12240.57|12240.11|12240.11|0
1621497710000|2021-05-20 08:01:50|12241.74|12241.74|12241.74|12241.74|12241.74|12241.74|12241.74|12241.74|0
1621497720000|2021-05-20 08:02:00|12241.8|12241.8|12243.7|12243.7|12243.7|12243.7|12241.8|12241.8|0
1621497730000|2021-05-20 08:02:10|12244.51|12244.51|12245.15|12245.15|12245.15|12245.15|12244.51|12244.51|0
1621497740000|2021-05-20 08:02:20|12245.95|12245.95|12248.2|12248.2|12248.2|12248.2|12245.95|12245.95|0
1621497750000|2021-05-20 08:02:30|12249.18|12249.18|12249.71|12249.71|12249.71|12249.71|12249.18|12249.18|0
1621497760000|2021-05-20 08:02:40|12249.93|12249.93|12250.15|12250.15|12250.15|12250.15|12249.93|12249.93|0
1621497780000|2021-05-20 08:03:00|12249.27|12249.27|12248.79|12248.79|12249.72|12249.72|12248.79|12248.79|0
1621497790000|2021-05-20 08:03:10|12249.02|12249.02|12249.02|12249.02|12249.02|12249.02|12249.02|12249.02|0
1621497800000|2021-05-20 08:03:20|12249.4|12249.4|12249.22|12249.22|12249.4|12249.4|12248.52|12248.52|0
1621497810000|2021-05-20 08:03:30|12249.68|12249.68|12250.06|12250.06|12250.06|12250.06|12249.68|12249.68|0
1621497830000|2021-05-20 08:03:50|12250.5|12250.5|12250.5|12250.5|12250.5|12250.5|12250.5|12250.5|0
1621497840000|2021-05-20 08:04:00|12250.28|12250.28|12250.64|12250.64|12250.64|12250.64|12250.28|12250.28|0
1621497850000|2021-05-20 08:04:10|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|0
1621497860000|2021-05-20 08:04:20|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|0
1621497870000|2021-05-20 08:04:30|12250.91|12250.91|12251.28|12251.28|12251.28|12251.28|12250.91|12250.91|0
1621497880000|2021-05-20 08:04:40|12250.41|12250.41|12250.41|12250.41|12250.41|12250.41|12250.41|12250.41|0
1621497890000|2021-05-20 08:04:50|12250.25|12250.25|12250.53|12250.53|12250.53|12250.53|12250.25|12250.25|0
1621497920000|2021-05-20 08:05:20|12250.97|12250.97|12250.24|12250.24|12250.97|12250.97|12250.24|12250.24|0
1621497930000|2021-05-20 08:05:30|12251.18|12251.18|12251.84|12251.84|12251.84|12251.84|12251.18|12251.18|0
1621497950000|2021-05-20 08:05:50|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|0
1621497960000|2021-05-20 08:06:00|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|0
1621497970000|2021-05-20 08:06:10|12252.59|12252.59|12251.72|12251.72|12252.59|12252.59|12251.72|12251.72|0
1621497980000|2021-05-20 08:06:20|12251.57|12251.57|12253.18|12253.18|12253.18|12253.18|12251.57|12251.57|0
1621498020000|2021-05-20 08:07:00|12252.98|12252.98|12253.21|12253.21|12253.21|12253.21|12252.98|12252.98|0
1621498030000|2021-05-20 08:07:10|12252.57|12252.57|12251.77|12251.77|12252.57|12252.57|12251.77|12251.77|0
1621498040000|2021-05-20 08:07:20|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|0
1621498050000|2021-05-20 08:07:30|12251.81|12251.81|12251.64|12251.64|12252.28|12252.28|12251.64|12251.64|0
1621498060000|2021-05-20 08:07:40|12250.55|12250.55|12250.11|12250.11|12250.55|12250.55|12250.11|12250.11|0
1621498070000|2021-05-20 08:07:50|12250.43|12250.43|12250.75|12250.75|12250.75|12250.75|12250.43|12250.43|0
1621498080000|2021-05-20 08:08:00|12250.31|12250.31|12249.87|12249.87|12250.31|12250.31|12249.87|12249.87|0
1621498090000|2021-05-20 08:08:10|12249.51|12249.51|12246.96|12246.96|12249.51|12249.51|12246.96|12246.96|0
1621498100000|2021-05-20 08:08:20|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|12246.72|0
1621498110000|2021-05-20 08:08:30|12246.97|12246.97|12246.73|12246.73|12246.97|12246.97|12246.73|12246.73|0
1621498120000|2021-05-20 08:08:40|12247.18|12247.18|12247.18|12247.18|12247.18|12247.18|12247.18|12247.18|0
1621498130000|2021-05-20 08:08:50|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|0
1621498150000|2021-05-20 08:09:10|12247.98|12247.98|12247.11|12247.11|12248.43|12248.43|12247.11|12247.11|0
1621498160000|2021-05-20 08:09:20|12247.55|12247.55|12248.41|12248.41|12248.77|12248.77|12247.55|12247.55|0
1621498170000|2021-05-20 08:09:30|12248.73|12248.73|12248.24|12248.24|12249.05|12249.05|12248.24|12248.24|0
1621498180000|2021-05-20 08:09:40|12247.44|12247.44|12244.64|12244.64|12247.44|12247.44|12244.64|12244.64|0
1621498200000|2021-05-20 08:10:00|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|0
1621498210000|2021-05-20 08:10:10|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|0
1621498220000|2021-05-20 08:10:20|12244.29|12244.29|12243.47|12243.47|12244.29|12244.29|12243.47|12243.47|0
1621498240000|2021-05-20 08:10:40|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|0
1621498250000|2021-05-20 08:10:50|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|0
1621498260000|2021-05-20 08:11:00|12243.16|12243.16|12243.6|12243.6|12243.6|12243.6|12243.16|12243.16|0
1621498270000|2021-05-20 08:11:10|12242.96|12242.96|12241.23|12241.23|12242.96|12242.96|12241.23|12241.23|0
1621498280000|2021-05-20 08:11:20|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|0
1621498300000|2021-05-20 08:11:40|12240.88|12240.88|12237.83|12237.83|12241.01|12241.01|12237.5|12237.5|0
1621498310000|2021-05-20 08:11:50|12238|12238|12237.22|12237.22|12238|12238|12237.22|12237.22|0
1621498320000|2021-05-20 08:12:00|12237.3|12237.3|12235.68|12235.68|12237.3|12237.3|12235.68|12235.68|0
1621498330000|2021-05-20 08:12:10|12235.51|12235.51|12235.03|12235.03|12235.51|12235.51|12235.03|12235.03|0
1621498340000|2021-05-20 08:12:20|12234.66|12234.66|12234.22|12234.22|12234.66|12234.66|12234.22|12234.22|0
1621498350000|2021-05-20 08:12:30|12233.77|12233.77|12233.04|12233.04|12233.77|12233.77|12233.04|12233.04|0
1621498370000|2021-05-20 08:12:50|12233.4|12233.4|12233.2|12233.2|12233.84|12233.84|12233.2|12233.2|0
1621498380000|2021-05-20 08:13:00|12232.26|12232.26|12232.62|12232.62|12232.62|12232.62|12232.26|12232.26|0
1621498390000|2021-05-20 08:13:10|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|0
1621498410000|2021-05-20 08:13:30|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|0
1621498430000|2021-05-20 08:13:50|12233.1|12233.1|12234.66|12234.66|12234.66|12234.66|12233.1|12233.1|0
1621498450000|2021-05-20 08:14:10|12234.81|12234.81|12234.37|12234.37|12234.81|12234.81|12234.37|12234.37|0
1621498460000|2021-05-20 08:14:20|12234.26|12234.26|12235.14|12235.14|12235.14|12235.14|12234.26|12234.26|0
1621498480000|2021-05-20 08:14:40|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|0
1621498490000|2021-05-20 08:14:50|12234.95|12234.95|12234.07|12234.07|12234.95|12234.95|12234.07|12234.07|0
1621498500000|2021-05-20 08:15:00|12234.43|12234.43|12233.67|12233.67|12234.43|12234.43|12233.67|12233.67|0
1621498510000|2021-05-20 08:15:10|12233.78|12233.78|12233.85|12233.85|12233.85|12233.85|12233.78|12233.78|0
1621498520000|2021-05-20 08:15:20|12233.99|12233.99|12234.14|12234.14|12234.14|12234.14|12233.99|12233.99|0
1621498530000|2021-05-20 08:15:30|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|0
1621498540000|2021-05-20 08:15:40|12235.28|12235.28|12235.28|12235.28|12235.28|12235.28|12235.28|12235.28|0
1621498550000|2021-05-20 08:15:50|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|0
1621498570000|2021-05-20 08:16:10|12235.17|12235.17|12234.93|12234.93|12235.17|12235.17|12234.93|12234.93|0
1621498600000|2021-05-20 08:16:40|12234.46|12234.46|12234.61|12234.61|12234.61|12234.61|12234.46|12234.46|0
1621498610000|2021-05-20 08:16:50|12235.49|12235.49|12235.49|12235.49|12235.49|12235.49|12235.49|12235.49|0
1621498620000|2021-05-20 08:17:00|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|0
1621498660000|2021-05-20 08:17:40|12234.76|12234.76|12233.49|12233.49|12234.76|12234.76|12233.49|12233.49|0
1621498670000|2021-05-20 08:17:50|12233.26|12233.26|12233.26|12233.26|12233.26|12233.26|12233.26|12233.26|0
1621498680000|2021-05-20 08:18:00|12232.96|12232.96|12233.17|12233.17|12233.4|12233.4|12232.96|12232.96|0
1621498720000|2021-05-20 08:18:40|12233.26|12233.26|12233.26|12233.26|12233.26|12233.26|12233.26|12233.26|0
1621498730000|2021-05-20 08:18:50|12233.07|12233.07|12233.07|12233.07|12233.07|12233.07|12233.07|12233.07|0
1621498740000|2021-05-20 08:19:00|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|0
1621498750000|2021-05-20 08:19:10|12232.98|12232.98|12234.3|12234.3|12234.3|12234.3|12232.98|12232.98|0
1621498770000|2021-05-20 08:19:30|12235.23|12235.23|12235.86|12235.86|12236.04|12236.04|12235.23|12235.23|0
1621498790000|2021-05-20 08:19:50|12236.47|12236.47|12236.64|12236.64|12236.64|12236.64|12236.47|12236.47|0
1621498800000|2021-05-20 08:20:00|12236.76|12236.76|12236.44|12236.44|12236.76|12236.76|12236.44|12236.44|0
1621498810000|2021-05-20 08:20:10|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|0
1621498820000|2021-05-20 08:20:20|12235.86|12235.86|12235.71|12235.71|12235.86|12235.86|12235.71|12235.71|0
1621498850000|2021-05-20 08:20:50|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|0
1621498860000|2021-05-20 08:21:00|12236.22|12236.22|12236.6|12236.6|12236.6|12236.6|12236.22|12236.22|0
1621498880000|2021-05-20 08:21:20|12236.75|12236.75|12237.18|12237.18|12237.18|12237.18|12236.75|12236.75|0
1621498890000|2021-05-20 08:21:30|12237.62|12237.62|12237.59|12237.59|12238.2|12238.2|12237.59|12237.59|0
1621498930000|2021-05-20 08:22:10|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|0
1621498960000|2021-05-20 08:22:40|12239.12|12239.12|12237.98|12237.98|12239.59|12239.59|12237.98|12237.98|0
1621498980000|2021-05-20 08:23:00|12237.04|12237.04|12237.48|12237.48|12237.48|12237.48|12237.04|12237.04|0
1621498990000|2021-05-20 08:23:10|12237.04|12237.04|12235.94|12235.94|12237.04|12237.04|12235.94|12235.94|0
1621499010000|2021-05-20 08:23:30|12235.79|12235.79|12235.79|12235.79|12235.79|12235.79|12235.79|12235.79|0
1621499040000|2021-05-20 08:24:00|12235.7|12235.7|12235.7|12235.7|12235.7|12235.7|12235.7|12235.7|0
1621499050000|2021-05-20 08:24:10|12234.9|12234.9|12235.07|12235.07|12235.07|12235.07|12234.9|12234.9|0
1621499070000|2021-05-20 08:24:30|12234.96|12234.96|12234.96|12234.96|12234.96|12234.96|12234.96|12234.96|0
1621499080000|2021-05-20 08:24:40|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|0
1621499100000|2021-05-20 08:25:00|12235.07|12235.07|12235.07|12235.07|12235.07|12235.07|12235.07|12235.07|0
1621499110000|2021-05-20 08:25:10|12235.36|12235.36|12235.2|12235.2|12235.36|12235.36|12235.2|12235.2|0
1621499120000|2021-05-20 08:25:20|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|0
1621499130000|2021-05-20 08:25:30|12235.1|12235.1|12234.98|12234.98|12235.1|12235.1|12234.98|12234.98|0
1621499140000|2021-05-20 08:25:40|12233.89|12233.89|12233.89|12233.89|12233.89|12233.89|12233.53|12233.53|0
1621499150000|2021-05-20 08:25:50|12233.55|12233.55|12232.74|12232.74|12233.55|12233.55|12231.96|12231.96|0
1621499160000|2021-05-20 08:26:00|12231.87|12231.87|12231.2|12231.2|12231.87|12231.87|12231.2|12231.2|0
1621499170000|2021-05-20 08:26:10|12230.4|12230.4|12230.4|12230.4|12230.4|12230.4|12230.4|12230.4|0
1621499180000|2021-05-20 08:26:20|12230.09|12230.09|12230.16|12230.16|12230.16|12230.16|12229.28|12229.28|0
1621499190000|2021-05-20 08:26:30|12230.6|12230.6|12230.31|12230.31|12230.6|12230.6|12230.31|12230.31|0
1621499200000|2021-05-20 08:26:40|12230.23|12230.23|12230.23|12230.23|12230.23|12230.23|12230.23|12230.23|0
1621499210000|2021-05-20 08:26:50|12230.14|12230.14|12230.48|12230.48|12230.48|12230.48|12230.14|12230.14|0
1621499240000|2021-05-20 08:27:20|12229.54|12229.54|12229.54|12229.54|12229.54|12229.54|12229.54|12229.54|0
1621499250000|2021-05-20 08:27:30|12229.43|12229.43|12229.43|12229.43|12229.43|12229.43|12229.43|12229.43|0
1621499260000|2021-05-20 08:27:40|12228.99|12228.99|12228.83|12228.83|12228.99|12228.99|12228.83|12228.83|0
1621499270000|2021-05-20 08:27:50|12229.27|12229.27|12229.27|12229.27|12229.27|12229.27|12229.27|12229.27|0
1621499280000|2021-05-20 08:28:00|12229.38|12229.38|12229.22|12229.22|12229.38|12229.38|12229.22|12229.22|0
1621499290000|2021-05-20 08:28:10|12228.99|12228.99|12228.83|12228.83|12229.08|12229.08|12228.83|12228.83|0
1621499300000|2021-05-20 08:28:20|12228.39|12228.39|12227.58|12227.58|12228.39|12228.39|12227.58|12227.58|0
1621499310000|2021-05-20 08:28:30|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|0
1621499320000|2021-05-20 08:28:40|12227.05|12227.05|12227.25|12227.25|12227.42|12227.42|12226.97|12226.97|0
1621499330000|2021-05-20 08:28:50|12227.4|12227.4|12227.62|12227.62|12227.62|12227.62|12227.4|12227.4|0
1621499340000|2021-05-20 08:29:00|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|0
1621499360000|2021-05-20 08:29:20|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|0
1621499380000|2021-05-20 08:29:40|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|0
1621499390000|2021-05-20 08:29:50|12229.58|12229.58|12229.63|12229.63|12229.77|12229.77|12229.58|12229.58|0
1621499400000|2021-05-20 08:30:00|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|0
1621499410000|2021-05-20 08:30:10|12229.33|12229.33|12229.27|12229.27|12229.33|12229.33|12229.16|12229.16|0
1621499420000|2021-05-20 08:30:20|12229.03|12229.03|12228.88|12228.88|12229.17|12229.17|12228.88|12228.88|0
1621499430000|2021-05-20 08:30:30|12228.08|12228.08|12228.34|12228.34|12228.34|12228.34|12228.08|12228.08|0
1621499440000|2021-05-20 08:30:40|12228.65|12228.65|12230.62|12230.62|12230.62|12230.62|12228.65|12228.65|0
1621499450000|2021-05-20 08:30:50|12231.01|12231.01|12230.59|12230.59|12231.2|12231.2|12230.59|12230.59|0
1621499460000|2021-05-20 08:31:00|12230.35|12230.35|12230.12|12230.12|12230.35|12230.35|12230.12|12230.12|0
1621499470000|2021-05-20 08:31:10|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|0
1621499510000|2021-05-20 08:31:50|12230.99|12230.99|12231.1|12231.1|12231.22|12231.22|12230.78|12230.78|0
1621499520000|2021-05-20 08:32:00|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|0
1621499530000|2021-05-20 08:32:10|12231.85|12231.85|12232.76|12232.76|12232.76|12232.76|12231.85|12231.85|0
1621499540000|2021-05-20 08:32:20|12232.91|12232.91|12232.91|12232.91|12232.91|12232.91|12232.91|12232.91|0
1621499580000|2021-05-20 08:33:00|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|0
1621499600000|2021-05-20 08:33:20|12233.42|12233.42|12233.1|12233.1|12233.42|12233.42|12233.1|12233.1|0
1621499610000|2021-05-20 08:33:30|12232.78|12232.78|12232.92|12232.92|12232.92|12232.92|12232.78|12232.78|0
1621499640000|2021-05-20 08:34:00|12233.07|12233.07|12232.5|12232.5|12233.07|12233.07|12232.5|12232.5|0
1621499650000|2021-05-20 08:34:10|12232.99|12232.99|12233.54|12233.54|12234.01|12234.01|12232.39|12232.39|0
1621499660000|2021-05-20 08:34:20|12234.18|12234.18|12234.03|12234.03|12234.18|12234.18|12234.03|12234.03|0
1621499670000|2021-05-20 08:34:30|12233.37|12233.37|12233.54|12233.54|12233.54|12233.54|12233.37|12233.37|0
1621499710000|2021-05-20 08:35:10|12233.69|12233.69|12233.69|12233.69|12233.69|12233.69|12233.69|12233.69|0
1621499720000|2021-05-20 08:35:20|12233.86|12233.86|12234.42|12234.42|12234.42|12234.42|12233.53|12233.53|0
1621499730000|2021-05-20 08:35:30|12234.78|12234.78|12234.97|12234.97|12234.97|12234.97|12234.61|12234.61|0
1621499750000|2021-05-20 08:35:50|12235.14|12235.14|12234.97|12234.97|12235.14|12235.14|12234.97|12234.97|0
1621499760000|2021-05-20 08:36:00|12235.14|12235.14|12236.43|12236.43|12236.43|12236.43|12235.14|12235.14|0
1621499770000|2021-05-20 08:36:10|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|0
1621499780000|2021-05-20 08:36:20|12236.16|12236.16|12234.53|12234.53|12236.28|12236.28|12234.53|12234.53|0
1621499800000|2021-05-20 08:36:40|12235.02|12235.02|12235.02|12235.02|12235.02|12235.02|12235.02|12235.02|0
1621499810000|2021-05-20 08:36:50|12235.3|12235.3|12232.07|12232.07|12235.3|12235.3|12232.07|12232.07|0
1621499820000|2021-05-20 08:37:00|12231.83|12231.83|12230.51|12230.51|12231.83|12231.83|12230.51|12230.51|0
1621499830000|2021-05-20 08:37:10|12230.29|12230.29|12225.61|12225.61|12230.29|12230.29|12225.45|12225.45|0
1621499840000|2021-05-20 08:37:20|12225.45|12225.45|12224.83|12224.83|12225.45|12225.45|12224.83|12224.83|0
1621499850000|2021-05-20 08:37:30|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|0
1621499860000|2021-05-20 08:37:40|12224.89|12224.89|12225.62|12225.62|12225.62|12225.62|12224.89|12224.89|0
1621499870000|2021-05-20 08:37:50|12225.86|12225.86|12225.86|12225.86|12225.86|12225.86|12225.86|12225.86|0
1621499880000|2021-05-20 08:38:00|12225.69|12225.69|12225.23|12225.23|12225.69|12225.69|12225.23|12225.23|0
1621499890000|2021-05-20 08:38:10|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|0
1621499900000|2021-05-20 08:38:20|12222.99|12222.99|12222.75|12222.75|12222.99|12222.99|12222.75|12222.75|0
1621499910000|2021-05-20 08:38:30|12222.31|12222.31|12222.17|12222.17|12222.31|12222.31|12222.09|12222.09|0
1621499930000|2021-05-20 08:38:50|12221.86|12221.86|12222.46|12222.46|12222.46|12222.46|12221.86|12221.86|0
1621499950000|2021-05-20 08:39:10|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|0
1621499960000|2021-05-20 08:39:20|12222.41|12222.41|12222.1|12222.1|12222.41|12222.41|12222.1|12222.1|0
1621499970000|2021-05-20 08:39:30|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|0
1621499980000|2021-05-20 08:39:40|12222.48|12222.48|12222.32|12222.32|12222.48|12222.48|12222.32|12222.32|0
1621499990000|2021-05-20 08:39:50|12222.24|12222.24|12221.7|12221.7|12222.24|12222.24|12221.45|12221.45|0
1621500000000|2021-05-20 08:40:00|12221.34|12221.34|12222.52|12222.52|12222.52|12222.52|12221.34|12221.34|0
1621500010000|2021-05-20 08:40:10|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|0
1621500020000|2021-05-20 08:40:20|12224.25|12224.25|12224.54|12224.54|12224.54|12224.54|12224.25|12224.25|0
1621500030000|2021-05-20 08:40:30|12224.64|12224.64|12225.53|12225.53|12225.53|12225.53|12224.64|12224.64|0
1621500040000|2021-05-20 08:40:40|12225.17|12225.17|12227.34|12227.34|12227.34|12227.34|12225.17|12225.17|0
1621500050000|2021-05-20 08:40:50|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1621500060000|2021-05-20 08:41:00|12228.96|12228.96|12229.28|12229.28|12229.28|12229.28|12228.96|12228.96|0
1621500080000|2021-05-20 08:41:20|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|12229.38|0
1621500090000|2021-05-20 08:41:30|12229.63|12229.63|12229.85|12229.85|12229.85|12229.85|12229.63|12229.63|0
1621500110000|2021-05-20 08:41:50|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|0
1621500120000|2021-05-20 08:42:00|12229.82|12229.82|12228.55|12228.55|12229.82|12229.82|12227.75|12227.75|0
1621500130000|2021-05-20 08:42:10|12228.75|12228.75|12227.82|12227.82|12228.75|12228.75|12227.82|12227.82|0
1621500140000|2021-05-20 08:42:20|12227.62|12227.62|12227.62|12227.62|12227.72|12227.72|12227.62|12227.62|0
1621500150000|2021-05-20 08:42:30|12227.33|12227.33|12227.33|12227.33|12227.33|12227.33|12227.33|12227.33|0
1621500160000|2021-05-20 08:42:40|12228.2|12228.2|12228.35|12228.35|12228.5|12228.5|12228.2|12228.2|0
1621500180000|2021-05-20 08:43:00|12227.71|12227.71|12227.71|12227.71|12227.71|12227.71|12227.71|12227.71|0
1621500190000|2021-05-20 08:43:10|12227.56|12227.56|12227.85|12227.85|12227.85|12227.85|12227.56|12227.56|0
1621500200000|2021-05-20 08:43:20|12227.15|12227.15|12226.87|12226.87|12227.15|12227.15|12226.87|12226.87|0
1621500230000|2021-05-20 08:43:50|12226.7|12226.7|12226.7|12226.7|12226.7|12226.7|12226.7|12226.7|0
1621500250000|2021-05-20 08:44:10|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|12227.5|0
1621500260000|2021-05-20 08:44:20|12227.56|12227.56|12227.43|12227.43|12227.56|12227.56|12227.43|12227.43|0
1621500270000|2021-05-20 08:44:30|12226.99|12226.99|12227.44|12227.44|12227.89|12227.89|12226.99|12226.99|0
1621500280000|2021-05-20 08:44:40|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|0
1621500290000|2021-05-20 08:44:50|12227.44|12227.44|12227.59|12227.59|12227.59|12227.59|12227.44|12227.44|0
1621500300000|2021-05-20 08:45:00|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|0
1621500310000|2021-05-20 08:45:10|12227.12|12227.12|12226.9|12226.9|12227.12|12227.12|12226.9|12226.9|0
1621500340000|2021-05-20 08:45:40|12227.07|12227.07|12226.74|12226.74|12227.07|12227.07|12226.65|12226.65|0
1621500360000|2021-05-20 08:46:00|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|0
1621500370000|2021-05-20 08:46:10|12226.87|12226.87|12226.87|12226.87|12226.87|12226.87|12226.38|12226.38|0
1621500380000|2021-05-20 08:46:20|12227.5|12227.5|12227.9|12227.9|12228.54|12228.54|12227.5|12227.5|0
1621500390000|2021-05-20 08:46:30|12228.12|12228.12|12228.12|12228.12|12228.12|12228.12|12228.12|12228.12|0
1621500400000|2021-05-20 08:46:40|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|0
1621500410000|2021-05-20 08:46:50|12228.04|12228.04|12228.21|12228.21|12228.21|12228.21|12228.04|12228.04|0
1621500420000|2021-05-20 08:47:00|12228.29|12228.29|12228.29|12228.29|12228.29|12228.29|12228.29|12228.29|0
1621500460000|2021-05-20 08:47:40|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|0
1621500470000|2021-05-20 08:47:50|12227.71|12227.71|12227.6|12227.6|12227.96|12227.96|12227.6|12227.6|0
1621500480000|2021-05-20 08:48:00|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1621500490000|2021-05-20 08:48:10|12227.88|12227.88|12228.22|12228.22|12228.22|12228.22|12227.88|12227.88|0
1621500520000|2021-05-20 08:48:40|12228.05|12228.05|12228.66|12228.66|12228.66|12228.66|12228.05|12228.05|0
1621500540000|2021-05-20 08:49:00|12227.87|12227.87|12227.87|12227.87|12227.87|12227.87|12227.87|12227.87|0
1621500550000|2021-05-20 08:49:10|12228.12|12228.12|12227.18|12227.18|12228.2|12228.2|12227.18|12227.18|0
1621500580000|2021-05-20 08:49:40|12226.98|12226.98|12227.42|12227.42|12227.42|12227.42|12226.98|12226.98|0
1621500590000|2021-05-20 08:49:50|12228.22|12228.22|12228.22|12228.22|12228.22|12228.22|12228.22|12228.22|0
1621500600000|2021-05-20 08:50:00|12227.78|12227.78|12227.48|12227.48|12227.78|12227.78|12227.48|12227.48|0
1621500610000|2021-05-20 08:50:10|12227.04|12227.04|12226.47|12226.47|12227.04|12227.04|12226.47|12226.47|0
1621500620000|2021-05-20 08:50:20|12226.32|12226.32|12225.9|12225.9|12226.32|12226.32|12225.9|12225.9|0
1621500630000|2021-05-20 08:50:30|12225.76|12225.76|12224.43|12224.43|12225.76|12225.76|12224.43|12224.43|0
1621500640000|2021-05-20 08:50:40|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|0
1621500650000|2021-05-20 08:50:50|12223.03|12223.03|12223.87|12223.87|12223.87|12223.87|12223.03|12223.03|0
1621500670000|2021-05-20 08:51:10|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|12223.78|0
1621500680000|2021-05-20 08:51:20|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|0
1621500700000|2021-05-20 08:51:40|12222.95|12222.95|12222.95|12222.95|12222.95|12222.95|12222.95|12222.95|0
1621500710000|2021-05-20 08:51:50|12222.85|12222.85|12222.85|12222.85|12222.85|12222.85|12222.85|12222.85|0
1621500720000|2021-05-20 08:52:00|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|0
1621500730000|2021-05-20 08:52:10|12220.55|12220.55|12220.3|12220.3|12220.78|12220.78|12220.3|12220.3|0
1621500740000|2021-05-20 08:52:20|12220.19|12220.19|12220.19|12220.19|12220.19|12220.19|12220.19|12220.19|0
1621500750000|2021-05-20 08:52:30|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|0
1621500770000|2021-05-20 08:52:50|12219.53|12219.53|12218.14|12218.14|12219.53|12219.53|12217.44|12217.44|0
1621500780000|2021-05-20 08:53:00|12217.58|12217.58|12217.43|12217.43|12217.58|12217.58|12217.43|12217.43|0
1621500790000|2021-05-20 08:53:10|12217.23|12217.23|12217.45|12217.45|12217.67|12217.67|12217.23|12217.23|0
1621500800000|2021-05-20 08:53:20|12216.98|12216.98|12216.98|12216.98|12216.98|12216.98|12216.98|12216.98|0
1621500810000|2021-05-20 08:53:30|12217.42|12217.42|12217.29|12217.29|12217.42|12217.42|12217.29|12217.29|0
1621500830000|2021-05-20 08:53:50|12218.01|12218.01|12217.39|12217.39|12218.01|12218.01|12217.05|12217.05|0
1621500840000|2021-05-20 08:54:00|12217.27|12217.27|12217.46|12217.46|12217.46|12217.46|12217.27|12217.27|0
1621500850000|2021-05-20 08:54:10|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|0
1621500860000|2021-05-20 08:54:20|12217.29|12217.29|12217.14|12217.14|12217.37|12217.37|12217.14|12217.14|0
1621500870000|2021-05-20 08:54:30|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|0
1621500880000|2021-05-20 08:54:40|12216.95|12216.95|12216.95|12216.95|12216.95|12216.95|12216.95|12216.95|0
1621500900000|2021-05-20 08:55:00|12217.09|12217.09|12217.72|12217.72|12217.72|12217.72|12217.09|12217.09|0
1621500930000|2021-05-20 08:55:30|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|0
1621500950000|2021-05-20 08:55:50|12217.57|12217.57|12218.01|12218.01|12218.01|12218.01|12217.57|12217.57|0
1621500960000|2021-05-20 08:56:00|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|0
1621500970000|2021-05-20 08:56:10|12218.54|12218.54|12222.16|12222.16|12222.16|12222.16|12218.54|12218.54|0
1621500990000|2021-05-20 08:56:30|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|0
1621501010000|2021-05-20 08:56:50|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|0
1621501020000|2021-05-20 08:57:00|12221.95|12221.95|12221.73|12221.73|12221.95|12221.95|12221.73|12221.73|0
1621501030000|2021-05-20 08:57:10|12220.12|12220.12|12217.34|12217.34|12220.12|12220.12|12217.34|12217.34|0
1621501040000|2021-05-20 08:57:20|12217.05|12217.05|12217.05|12217.05|12217.05|12217.05|12217.05|12217.05|0
1621501050000|2021-05-20 08:57:30|12217.19|12217.19|12217.19|12217.19|12217.19|12217.19|12217.19|12217.19|0
1621501060000|2021-05-20 08:57:40|12217.34|12217.34|12217.49|12217.49|12217.49|12217.49|12217.34|12217.34|0
1621501080000|2021-05-20 08:58:00|12217.05|12217.05|12216.26|12216.26|12217.05|12217.05|12216.26|12216.26|0
1621501090000|2021-05-20 08:58:10|12215.9|12215.9|12215.68|12215.68|12215.9|12215.9|12215.68|12215.68|0
1621501110000|2021-05-20 08:58:30|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|0
1621501120000|2021-05-20 08:58:40|12215.4|12215.4|12215.31|12215.31|12215.4|12215.4|12215.31|12215.31|0
1621501130000|2021-05-20 08:58:50|12215.06|12215.06|12215.78|12215.78|12215.78|12215.78|12214.98|12214.98|0
1621501140000|2021-05-20 08:59:00|12216.1|12216.1|12216.63|12216.63|12216.82|12216.82|12216.1|12216.1|0
1621501150000|2021-05-20 08:59:10|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1621501160000|2021-05-20 08:59:20|12217.21|12217.21|12217.36|12217.36|12217.36|12217.36|12217.21|12217.21|0
1621501170000|2021-05-20 08:59:30|12217.11|12217.11|12217.25|12217.25|12217.25|12217.25|12217.11|12217.11|0
1621501190000|2021-05-20 08:59:50|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|0
1621501200000|2021-05-20 09:00:00|12217.38|12217.38|12217.38|12217.38|12217.38|12217.38|12216.58|12216.58|0
1621501210000|2021-05-20 09:00:10|12217.68|12217.68|12217.46|12217.46|12217.68|12217.68|12217.46|12217.46|0
1621501230000|2021-05-20 09:00:30|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|0
1621501240000|2021-05-20 09:00:40|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1621501260000|2021-05-20 09:01:00|12217.52|12217.52|12216.1|12216.1|12217.52|12217.52|12216.1|12216.1|0
1621501270000|2021-05-20 09:01:10|12215.88|12215.88|12216.19|12216.19|12216.19|12216.19|12215.88|12215.88|0
1621501280000|2021-05-20 09:01:20|12216.67|12216.67|12217.03|12217.03|12217.27|12217.27|12216.67|12216.67|0
1621501290000|2021-05-20 09:01:30|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|0
1621501300000|2021-05-20 09:01:40|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|0
1621501310000|2021-05-20 09:01:50|12216.62|12216.62|12216.47|12216.47|12216.62|12216.62|12216.47|12216.47|0
1621501320000|2021-05-20 09:02:00|12216.67|12216.67|12217.03|12217.03|12217.03|12217.03|12216.67|12216.67|0
1621501360000|2021-05-20 09:02:40|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|0
1621501400000|2021-05-20 09:03:20|12217.53|12217.53|12217.64|12217.64|12217.64|12217.64|12217.53|12217.53|0
1621501430000|2021-05-20 09:03:50|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|0
1621501440000|2021-05-20 09:04:00|12217.89|12217.89|12218.18|12218.18|12218.33|12218.33|12217.89|12217.89|0
1621501450000|2021-05-20 09:04:10|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|0
1621501460000|2021-05-20 09:04:20|12217.63|12217.63|12217.33|12217.33|12217.63|12217.63|12217.33|12217.33|0
1621501480000|2021-05-20 09:04:40|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|0
1621501490000|2021-05-20 09:04:50|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1621501500000|2021-05-20 09:05:00|12217.44|12217.44|12217.68|12217.68|12217.99|12217.99|12217.44|12217.44|0
1621501510000|2021-05-20 09:05:10|12218.06|12218.06|12218.14|12218.14|12218.14|12218.14|12218.06|12218.06|0
1621501520000|2021-05-20 09:05:20|12217.69|12217.69|12217.39|12217.39|12217.69|12217.69|12217.39|12217.39|0
1621501530000|2021-05-20 09:05:30|12218.26|12218.26|12218.7|12218.7|12218.7|12218.7|12218.26|12218.26|0
1621501540000|2021-05-20 09:05:40|12219.14|12219.14|12222.07|12222.07|12222.07|12222.07|12218.7|12218.7|0
1621501550000|2021-05-20 09:05:50|12221.89|12221.89|12222.33|12222.33|12222.33|12222.33|12221.89|12221.89|0
1621501560000|2021-05-20 09:06:00|12222.65|12222.65|12222.65|12222.65|12223.09|12223.09|12222.65|12222.65|0
1621501570000|2021-05-20 09:06:10|12223.35|12223.35|12223.59|12223.59|12223.59|12223.59|12223.35|12223.35|0
1621501580000|2021-05-20 09:06:20|12224.04|12224.04|12224.2|12224.2|12224.2|12224.2|12224.04|12224.04|0
1621501590000|2021-05-20 09:06:30|12224.45|12224.45|12224.12|12224.12|12224.45|12224.45|12224.12|12224.12|0
1621501620000|2021-05-20 09:07:00|12224.55|12224.55|12226.13|12226.13|12226.13|12226.13|12224.55|12224.55|0
1621501640000|2021-05-20 09:07:20|12226.86|12226.86|12227.22|12227.22|12228.31|12228.31|12226.86|12226.86|0
1621501650000|2021-05-20 09:07:30|12227.1|12227.1|12226.86|12226.86|12227.1|12227.1|12226.86|12226.86|0
1621501660000|2021-05-20 09:07:40|12228.2|12228.2|12231.4|12231.4|12231.4|12231.4|12228.2|12228.2|0
1621501670000|2021-05-20 09:07:50|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|0
1621501680000|2021-05-20 09:08:00|12231.86|12231.86|12231.93|12231.93|12231.93|12231.93|12231.86|12231.86|0
1621501710000|2021-05-20 09:08:30|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|0
1621501730000|2021-05-20 09:08:50|12231.35|12231.35|12230.97|12230.97|12231.35|12231.35|12230.97|12230.97|0
1621501740000|2021-05-20 09:09:00|12230.78|12230.78|12231.5|12231.5|12231.64|12231.64|12230.78|12230.78|0
1621501750000|2021-05-20 09:09:10|12231.67|12231.67|12231.94|12231.94|12231.94|12231.94|12231.5|12231.5|0
1621501770000|2021-05-20 09:09:30|12232.11|12232.11|12232.11|12232.11|12232.11|12232.11|12232.11|12232.11|0
1621501780000|2021-05-20 09:09:40|12231.92|12231.92|12231.92|12231.92|12231.92|12231.92|12231.92|12231.92|0
1621501800000|2021-05-20 09:10:00|12232.37|12232.37|12232.22|12232.22|12232.37|12232.37|12232.22|12232.22|0
1621501820000|2021-05-20 09:10:20|12231.77|12231.77|12231.77|12231.77|12231.77|12231.77|12231.77|12231.77|0
1621501830000|2021-05-20 09:10:30|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|0
1621501840000|2021-05-20 09:10:40|12230.02|12230.02|12229.58|12229.58|12230.02|12230.02|12229.58|12229.58|0
1621501850000|2021-05-20 09:10:50|12229.39|12229.39|12229.39|12229.39|12229.39|12229.39|12229.39|12229.39|0
1621501860000|2021-05-20 09:11:00|12229.7|12229.7|12229.39|12229.39|12229.7|12229.7|12229.39|12229.39|0
1621501870000|2021-05-20 09:11:10|12229.07|12229.07|12228.91|12228.91|12229.07|12229.07|12228.91|12228.91|0
1621501880000|2021-05-20 09:11:20|12228.44|12228.44|12227.8|12227.8|12228.44|12228.44|12227.8|12227.8|0
1621501890000|2021-05-20 09:11:30|12227.97|12227.97|12227.97|12227.97|12227.97|12227.97|12227.97|12227.97|0
1621501900000|2021-05-20 09:11:40|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|0
1621501910000|2021-05-20 09:11:50|12227.6|12227.6|12227.6|12227.6|12227.6|12227.6|12227.6|12227.6|0
1621501920000|2021-05-20 09:12:00|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|0
1621501930000|2021-05-20 09:12:10|12227.48|12227.48|12227.48|12227.48|12227.48|12227.48|12227.48|12227.48|0
1621501940000|2021-05-20 09:12:20|12227.29|12227.29|12227.39|12227.39|12227.39|12227.39|12227.29|12227.29|0
1621501960000|2021-05-20 09:12:40|12227.3|12227.3|12227.14|12227.14|12227.3|12227.3|12227.14|12227.14|0
1621501970000|2021-05-20 09:12:50|12227.57|12227.57|12227.35|12227.35|12227.57|12227.57|12227.35|12227.35|0
1621501980000|2021-05-20 09:13:00|12228.16|12228.16|12227.96|12227.96|12228.16|12228.16|12227.96|12227.96|0
1621501990000|2021-05-20 09:13:10|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|12228.76|0
1621502010000|2021-05-20 09:13:30|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|0
1621502020000|2021-05-20 09:13:40|12227.81|12227.81|12227.81|12227.81|12227.81|12227.81|12227.81|12227.81|0
1621502030000|2021-05-20 09:13:50|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|0
1621502060000|2021-05-20 09:14:20|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|0
1621502070000|2021-05-20 09:14:30|12226.99|12226.99|12226.99|12226.99|12226.99|12226.99|12226.99|12226.99|0
1621502080000|2021-05-20 09:14:40|12226.66|12226.66|12226.66|12226.66|12226.66|12226.66|12226.66|12226.66|0
1621502100000|2021-05-20 09:15:00|12226.57|12226.57|12226.6|12226.6|12226.68|12226.68|12226.57|12226.57|0
1621502120000|2021-05-20 09:15:20|12227.07|12227.07|12227.07|12227.07|12227.07|12227.07|12227.07|12227.07|0
1621502130000|2021-05-20 09:15:30|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|0
1621502160000|2021-05-20 09:16:00|12226.83|12226.83|12225.75|12225.75|12226.83|12226.83|12225.38|12225.38|0
1621502180000|2021-05-20 09:16:20|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|0
1621502200000|2021-05-20 09:16:40|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|0
1621502210000|2021-05-20 09:16:50|12225.8|12225.8|12225.41|12225.41|12225.8|12225.8|12225.41|12225.41|0
1621502220000|2021-05-20 09:17:00|12225.09|12225.09|12225.09|12225.09|12225.09|12225.09|12225.09|12225.09|0
1621502240000|2021-05-20 09:17:20|12225.42|12225.42|12224.97|12224.97|12225.42|12225.42|12224.97|12224.97|0
1621502250000|2021-05-20 09:17:30|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|0
1621502260000|2021-05-20 09:17:40|12224.6|12224.6|12224.6|12224.6|12224.6|12224.6|12224.6|12224.6|0
1621502270000|2021-05-20 09:17:50|12225.49|12225.49|12225.38|12225.38|12225.49|12225.49|12225.38|12225.38|0
1621502280000|2021-05-20 09:18:00|12225.25|12225.25|12223.73|12223.73|12225.25|12225.25|12223.73|12223.73|0
1621502290000|2021-05-20 09:18:10|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|0
1621502300000|2021-05-20 09:18:20|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|0
1621502320000|2021-05-20 09:18:40|12223.47|12223.47|12223.33|12223.33|12223.47|12223.47|12223.33|12223.33|0
1621502330000|2021-05-20 09:18:50|12222.88|12222.88|12222.44|12222.44|12222.88|12222.88|12222.44|12222.44|0
1621502340000|2021-05-20 09:19:00|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|0
1621502350000|2021-05-20 09:19:10|12222.35|12222.35|12226.52|12226.52|12226.52|12226.52|12222.35|12222.35|0
1621502360000|2021-05-20 09:19:20|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|0
1621502370000|2021-05-20 09:19:30|12226.59|12226.59|12226|12226|12226.59|12226.59|12226|12226|0
1621502390000|2021-05-20 09:19:50|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|0
1621502420000|2021-05-20 09:20:20|12226.36|12226.36|12226.36|12226.36|12226.36|12226.36|12226.36|12226.36|0
1621502430000|2021-05-20 09:20:30|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|12226.25|0
1621502460000|2021-05-20 09:21:00|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|0
1621502480000|2021-05-20 09:21:20|12225.48|12225.48|12225.48|12225.48|12225.48|12225.48|12225.48|12225.48|0
1621502490000|2021-05-20 09:21:30|12225.98|12225.98|12225.26|12225.26|12225.98|12225.98|12225.26|12225.26|0
1621502500000|2021-05-20 09:21:40|12226.15|12226.15|12227.84|12227.84|12227.84|12227.84|12226.15|12226.15|0
1621502510000|2021-05-20 09:21:50|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|0
1621502520000|2021-05-20 09:22:00|12226.93|12226.93|12226.93|12226.93|12226.93|12226.93|12226.93|12226.93|0
1621502530000|2021-05-20 09:22:10|12225.61|12225.61|12224.04|12224.04|12225.61|12225.61|12224.04|12224.04|0
1621502540000|2021-05-20 09:22:20|12223.57|12223.57|12221.63|12221.63|12223.63|12223.63|12221.63|12221.63|0
1621502550000|2021-05-20 09:22:30|12221.2|12221.2|12221.03|12221.03|12221.2|12221.2|12221.03|12221.03|0
1621502560000|2021-05-20 09:22:40|12220.87|12220.87|12219.51|12219.51|12220.87|12220.87|12219.51|12219.51|0
1621502570000|2021-05-20 09:22:50|12219.42|12219.42|12218.62|12218.62|12219.42|12219.42|12218.62|12218.62|0
1621502580000|2021-05-20 09:23:00|12218.43|12218.43|12215.35|12215.35|12218.43|12218.43|12215.35|12215.35|0
1621502590000|2021-05-20 09:23:10|12215.03|12215.03|12213.44|12213.44|12215.03|12215.03|12213.44|12213.44|0
1621502600000|2021-05-20 09:23:20|12213.11|12213.11|12212.39|12212.39|12213.11|12213.11|12212.39|12212.39|0
1621502610000|2021-05-20 09:23:30|12211.94|12211.94|12211.79|12211.79|12211.94|12211.94|12211.79|12211.79|0
1621502620000|2021-05-20 09:23:40|12212.15|12212.15|12211.33|12211.33|12212.15|12212.15|12211.33|12211.33|0
1621502640000|2021-05-20 09:24:00|12211.24|12211.24|12211.24|12211.24|12211.24|12211.24|12211.24|12211.24|0
1621502650000|2021-05-20 09:24:10|12211.08|12211.08|12210.99|12210.99|12211.08|12211.08|12210.99|12210.99|0
1621502690000|2021-05-20 09:24:50|12210.91|12210.91|12208.2|12208.2|12210.91|12210.91|12208.2|12208.2|0
1621502700000|2021-05-20 09:25:00|12207.91|12207.91|12207.82|12207.82|12207.91|12207.91|12207.68|12207.68|0
1621502710000|2021-05-20 09:25:10|12207.5|12207.5|12207.87|12207.87|12207.87|12207.87|12207.5|12207.5|0
1621502720000|2021-05-20 09:25:20|12207.56|12207.56|12208.6|12208.6|12208.6|12208.6|12207.37|12207.37|0
1621502760000|2021-05-20 09:26:00|12209.04|12209.04|12209.48|12209.48|12209.48|12209.48|12209.04|12209.04|0
1621502780000|2021-05-20 09:26:20|12209.01|12209.01|12208.53|12208.53|12209.01|12209.01|12208.53|12208.53|0
1621502790000|2021-05-20 09:26:30|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|0
1621502800000|2021-05-20 09:26:40|12206.85|12206.85|12207.65|12207.65|12207.65|12207.65|12206.85|12206.85|0
1621502820000|2021-05-20 09:27:00|12208.35|12208.35|12208.57|12208.57|12208.57|12208.57|12208.35|12208.35|0
1621502840000|2021-05-20 09:27:20|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|0
1621502870000|2021-05-20 09:27:50|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|0
1621502880000|2021-05-20 09:28:00|12208.13|12208.13|12208.35|12208.35|12208.8|12208.8|12207.77|12207.77|0
1621502890000|2021-05-20 09:28:10|12208.52|12208.52|12208.66|12208.66|12208.86|12208.86|12208.52|12208.52|0
1621502900000|2021-05-20 09:28:20|12208.82|12208.82|12208.46|12208.46|12208.82|12208.82|12208.46|12208.46|0
1621502920000|2021-05-20 09:28:40|12208.02|12208.02|12207.83|12207.83|12208.02|12208.02|12207.83|12207.83|0
1621502930000|2021-05-20 09:28:50|12208.27|12208.27|12207.96|12207.96|12208.27|12208.27|12207.73|12207.73|0
1621502940000|2021-05-20 09:29:00|12207.26|12207.26|12206.63|12206.63|12207.26|12207.26|12206.63|12206.63|0
1621502950000|2021-05-20 09:29:10|12206.47|12206.47|12204.27|12204.27|12206.47|12206.47|12204.27|12204.27|0
1621502960000|2021-05-20 09:29:20|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|0
1621502970000|2021-05-20 09:29:30|12204.52|12204.52|12203.79|12203.79|12204.52|12204.52|12203.79|12203.79|0
1621502980000|2021-05-20 09:29:40|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|0
1621503000000|2021-05-20 09:30:00|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|0
1621503010000|2021-05-20 09:30:10|12204.69|12204.69|12204.55|12204.55|12204.69|12204.69|12204.1|12204.1|0
1621503020000|2021-05-20 09:30:20|12204.63|12204.63|12204.56|12204.56|12204.78|12204.78|12204.56|12204.56|0
1621503060000|2021-05-20 09:31:00|12204.46|12204.46|12204.46|12204.46|12204.46|12204.46|12204.46|12204.46|0
1621503100000|2021-05-20 09:31:40|12204.71|12204.71|12204.51|12204.51|12204.74|12204.74|12204.51|12204.51|0
1621503110000|2021-05-20 09:31:50|12203.71|12203.71|12203.27|12203.27|12203.71|12203.71|12203.27|12203.27|0
1621503120000|2021-05-20 09:32:00|12202.63|12202.63|12201.82|12201.82|12202.63|12202.63|12201.82|12201.82|0
1621503150000|2021-05-20 09:32:30|12202.46|12202.46|12202.46|12202.46|12202.46|12202.46|12202.46|12202.46|0
1621503160000|2021-05-20 09:32:40|12202.61|12202.61|12202.37|12202.37|12202.61|12202.61|12202.37|12202.37|0
1621503170000|2021-05-20 09:32:50|12201.93|12201.93|12200.13|12200.13|12201.93|12201.93|12200.13|12200.13|0
1621503180000|2021-05-20 09:33:00|12200.06|12200.06|12200.26|12200.26|12200.26|12200.26|12200.06|12200.06|0
1621503190000|2021-05-20 09:33:10|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|0
1621503200000|2021-05-20 09:33:20|12200.92|12200.92|12200.92|12200.92|12200.92|12200.92|12200.92|12200.92|0
1621503210000|2021-05-20 09:33:30|12201.36|12201.36|12201.39|12201.39|12201.39|12201.39|12201.07|12201.07|0
1621503220000|2021-05-20 09:33:40|12201.32|12201.32|12201.32|12201.32|12201.32|12201.32|12201.32|12201.32|0
1621503230000|2021-05-20 09:33:50|12201.68|12201.68|12201.68|12201.68|12201.68|12201.68|12201.68|12201.68|0
1621503240000|2021-05-20 09:34:00|12201.58|12201.58|12201.11|12201.11|12201.58|12201.58|12201.11|12201.11|0
1621503270000|2021-05-20 09:34:30|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|0
1621503280000|2021-05-20 09:34:40|12200.78|12200.78|12201.42|12201.42|12201.42|12201.42|12200.62|12200.62|0
1621503310000|2021-05-20 09:35:10|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|0
1621503330000|2021-05-20 09:35:30|12201.96|12201.96|12203.48|12203.48|12203.48|12203.48|12201.96|12201.96|0
1621503340000|2021-05-20 09:35:40|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|0
1621503350000|2021-05-20 09:35:50|12203.99|12203.99|12204.12|12204.12|12204.12|12204.12|12203.99|12203.99|0
1621503360000|2021-05-20 09:36:00|12204.56|12204.56|12204.17|12204.17|12204.56|12204.56|12204.17|12204.17|0
1621503380000|2021-05-20 09:36:20|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|0
1621503410000|2021-05-20 09:36:50|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|0
1621503430000|2021-05-20 09:37:10|12204.03|12204.03|12204.15|12204.15|12204.15|12204.15|12204.03|12204.03|0
1621503440000|2021-05-20 09:37:20|12203.88|12203.88|12204.35|12204.35|12204.35|12204.35|12203.88|12203.88|0
1621503520000|2021-05-20 09:38:40|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|0
1621503530000|2021-05-20 09:38:50|12204.44|12204.44|12202.38|12202.38|12204.44|12204.44|12202.33|12202.33|0
1621503540000|2021-05-20 09:39:00|12202.23|12202.23|12202.38|12202.38|12202.79|12202.79|12201.99|12201.99|0
1621503550000|2021-05-20 09:39:10|12202.02|12202.02|12202.45|12202.45|12202.45|12202.45|12202.02|12202.02|0
1621503560000|2021-05-20 09:39:20|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|0
1621503580000|2021-05-20 09:39:40|12200.7|12200.7|12200.39|12200.39|12200.76|12200.76|12200.09|12200.09|0
1621503590000|2021-05-20 09:39:50|12200.09|12200.09|12199.98|12199.98|12200.09|12200.09|12199.98|12199.98|0
1621503600000|2021-05-20 09:40:00|12200.13|12200.13|12199.96|12199.96|12200.13|12200.13|12199.81|12199.81|0
1621503630000|2021-05-20 09:40:30|12200.13|12200.13|12200.45|12200.45|12200.45|12200.45|12200.13|12200.13|0
1621503640000|2021-05-20 09:40:40|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|0
1621503650000|2021-05-20 09:40:50|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|0
1621503670000|2021-05-20 09:41:10|12201.71|12201.71|12202.95|12202.95|12202.95|12202.95|12201.71|12201.71|0
1621503760000|2021-05-20 09:42:40|12202.73|12202.73|12202.73|12202.73|12202.73|12202.73|12202.73|12202.73|0
1621503790000|2021-05-20 09:43:10|12202.97|12202.97|12203.21|12203.21|12203.21|12203.21|12202.97|12202.97|0
1621503800000|2021-05-20 09:43:20|12203.68|12203.68|12203.68|12203.68|12203.68|12203.68|12203.68|12203.68|0
1621503810000|2021-05-20 09:43:30|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|0
1621503820000|2021-05-20 09:43:40|12204.72|12204.72|12204.99|12204.99|12204.99|12204.99|12204.72|12204.72|0
1621503840000|2021-05-20 09:44:00|12204.09|12204.09|12204.09|12204.09|12204.09|12204.09|12204.09|12204.09|0
1621503860000|2021-05-20 09:44:20|12203.65|12203.65|12203.99|12203.99|12203.99|12203.99|12203.65|12203.65|0
1621503880000|2021-05-20 09:44:40|12204.43|12204.43|12204.35|12204.35|12204.43|12204.43|12204.35|12204.35|0
1621503910000|2021-05-20 09:45:10|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|0
1621503930000|2021-05-20 09:45:30|12203.94|12203.94|12204.11|12204.11|12204.11|12204.11|12203.94|12203.94|0
1621503960000|2021-05-20 09:46:00|12204.4|12204.4|12204.27|12204.27|12204.4|12204.4|12203.97|12203.97|0
1621503970000|2021-05-20 09:46:10|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|0
1621503980000|2021-05-20 09:46:20|12205.2|12205.2|12205.64|12205.64|12205.64|12205.64|12205.2|12205.2|0
1621504020000|2021-05-20 09:47:00|12205.76|12205.76|12205.59|12205.59|12205.76|12205.76|12205.59|12205.59|0
1621504060000|2021-05-20 09:47:40|12206.47|12206.47|12208.32|12208.32|12208.32|12208.32|12206.47|12206.47|0
1621504070000|2021-05-20 09:47:50|12208.54|12208.54|12208.56|12208.56|12208.76|12208.76|12208.54|12208.54|0
1621504080000|2021-05-20 09:48:00|12208.73|12208.73|12208.97|12208.97|12208.97|12208.97|12208.73|12208.73|0
1621504090000|2021-05-20 09:48:10|12209.42|12209.42|12209.42|12209.42|12209.42|12209.42|12209.42|12209.42|0
1621504120000|2021-05-20 09:48:40|12209.58|12209.58|12209.58|12209.58|12209.58|12209.58|12209.58|12209.58|0
1621504130000|2021-05-20 09:48:50|12209.73|12209.73|12210.09|12210.09|12210.09|12210.09|12209.73|12209.73|0
1621504140000|2021-05-20 09:49:00|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|0
1621504150000|2021-05-20 09:49:10|12210.19|12210.19|12210.38|12210.38|12210.38|12210.38|12210.19|12210.19|0
1621504160000|2021-05-20 09:49:20|12210.58|12210.58|12210.46|12210.46|12210.58|12210.58|12210.46|12210.46|0
1621504170000|2021-05-20 09:49:30|12211.26|12211.26|12211.84|12211.84|12211.96|12211.96|12211.26|12211.26|0
1621504180000|2021-05-20 09:49:40|12212.2|12212.2|12212.2|12212.2|12212.2|12212.2|12212.2|12212.2|0
1621504190000|2021-05-20 09:49:50|12212.57|12212.57|12213.79|12213.79|12213.79|12213.79|12212.57|12212.57|0
1621504240000|2021-05-20 09:50:40|12214.49|12214.49|12214.26|12214.26|12214.49|12214.49|12214.02|12214.02|0
1621504250000|2021-05-20 09:50:50|12213.94|12213.94|12213.57|12213.57|12213.94|12213.94|12213.13|12213.13|0
1621504280000|2021-05-20 09:51:20|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|0
1621504290000|2021-05-20 09:51:30|12213.16|12213.16|12213.16|12213.16|12213.16|12213.16|12213.16|12213.16|0
1621504300000|2021-05-20 09:51:40|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|0
1621504350000|2021-05-20 09:52:30|12213.27|12213.27|12213.46|12213.46|12213.46|12213.46|12213.27|12213.27|0
1621504380000|2021-05-20 09:53:00|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|0
1621504390000|2021-05-20 09:53:10|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|0
1621504470000|2021-05-20 09:54:30|12213.67|12213.67|12214.25|12214.25|12214.25|12214.25|12213.67|12213.67|0
1621504510000|2021-05-20 09:55:10|12215.42|12215.42|12215.42|12215.42|12215.42|12215.42|12215.42|12215.42|0
1621504540000|2021-05-20 09:55:40|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|0
1621504560000|2021-05-20 09:56:00|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|12215.28|0
1621504570000|2021-05-20 09:56:10|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|0
1621504580000|2021-05-20 09:56:20|12214.95|12214.95|12216.59|12216.59|12216.59|12216.59|12214.95|12214.95|0
1621504600000|2021-05-20 09:56:40|12217.29|12217.29|12217.83|12217.83|12217.83|12217.83|12217.29|12217.29|0
1621504610000|2021-05-20 09:56:50|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|0
1621504620000|2021-05-20 09:57:00|12217.61|12217.61|12218.06|12218.06|12218.06|12218.06|12217.39|12217.39|0
1621504630000|2021-05-20 09:57:10|12218.53|12218.53|12218.7|12218.7|12218.7|12218.7|12218.39|12218.39|0
1621504660000|2021-05-20 09:57:40|12219.1|12219.1|12219.54|12219.54|12219.54|12219.54|12219.1|12219.1|0
1621504670000|2021-05-20 09:57:50|12219.74|12219.74|12219.85|12219.85|12220.35|12220.35|12219.74|12219.74|0
1621504680000|2021-05-20 09:58:00|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|0
1621504710000|2021-05-20 09:58:30|12219.99|12219.99|12219.99|12219.99|12219.99|12219.99|12219.99|12219.99|0
1621504720000|2021-05-20 09:58:40|12219.19|12219.19|12219.99|12219.99|12219.99|12219.99|12219.19|12219.19|0
1621504730000|2021-05-20 09:58:50|12219.84|12219.84|12218.5|12218.5|12219.84|12219.84|12218.5|12218.5|0
1621504750000|2021-05-20 09:59:10|12218.14|12218.14|12217.74|12217.74|12218.14|12218.14|12217.74|12217.74|0
1621504770000|2021-05-20 09:59:30|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|0
1621504800000|2021-05-20 10:00:00|12218.63|12218.63|12218.63|12218.63|12218.79|12218.79|12218.63|12218.63|0
1621504820000|2021-05-20 10:00:20|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|0
1621504830000|2021-05-20 10:00:30|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|0
1621504850000|2021-05-20 10:00:50|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|0
1621504860000|2021-05-20 10:01:00|12219.42|12219.42|12219.42|12219.42|12219.42|12219.42|12219.42|12219.42|0
1621504870000|2021-05-20 10:01:10|12219.57|12219.57|12219.71|12219.71|12219.71|12219.71|12219.57|12219.57|0
1621504890000|2021-05-20 10:01:30|12219.8|12219.8|12221.39|12221.39|12221.39|12221.39|12219.8|12219.8|0
1621504900000|2021-05-20 10:01:40|12221.8|12221.8|12221.88|12221.88|12221.88|12221.88|12221.8|12221.8|0
1621504910000|2021-05-20 10:01:50|12222.26|12222.26|12222.26|12222.26|12222.26|12222.26|12222.26|12222.26|0
1621504920000|2021-05-20 10:02:00|12222.34|12222.34|12221.99|12221.99|12222.43|12222.43|12221.99|12221.99|0
1621504950000|2021-05-20 10:02:30|12222.38|12222.38|12222.26|12222.26|12222.7|12222.7|12222.26|12222.26|0
1621504960000|2021-05-20 10:02:40|12222.43|12222.43|12222.43|12222.43|12222.43|12222.43|12222.43|12222.43|0
1621504970000|2021-05-20 10:02:50|12222.76|12222.76|12223.08|12223.08|12223.08|12223.08|12222.76|12222.76|0
1621504980000|2021-05-20 10:03:00|12223.22|12223.22|12221.98|12221.98|12223.22|12223.22|12221.82|12221.82|0
1621504990000|2021-05-20 10:03:10|12222.21|12222.21|12222.45|12222.45|12222.45|12222.45|12222.21|12222.21|0
1621505000000|2021-05-20 10:03:20|12222.77|12222.77|12222.83|12222.83|12222.89|12222.89|12222.77|12222.77|0
1621505010000|2021-05-20 10:03:30|12222.68|12222.68|12222.68|12222.68|12222.68|12222.68|12222.68|12222.68|0
1621505020000|2021-05-20 10:03:40|12222.92|12222.92|12222.92|12222.92|12222.92|12222.92|12222.92|12222.92|0
1621505030000|2021-05-20 10:03:50|12223.62|12223.62|12223.89|12223.89|12224.08|12224.08|12223.62|12223.62|0
1621505040000|2021-05-20 10:04:00|12224.01|12224.01|12224.26|12224.26|12224.26|12224.26|12224.01|12224.01|0
1621505050000|2021-05-20 10:04:10|12224.73|12224.73|12224.73|12224.73|12224.73|12224.73|12224.73|12224.73|0
1621505060000|2021-05-20 10:04:20|12225.06|12225.06|12224.54|12224.54|12225.85|12225.85|12224.54|12224.54|0
1621505090000|2021-05-20 10:04:50|12224.41|12224.41|12224.41|12224.41|12224.41|12224.41|12224.41|12224.41|0
1621505100000|2021-05-20 10:05:00|12225.11|12225.11|12225.3|12225.3|12225.3|12225.3|12225.11|12225.11|0
1621505110000|2021-05-20 10:05:10|12225.53|12225.53|12226.33|12226.33|12226.33|12226.33|12225.53|12225.53|0
1621505120000|2021-05-20 10:05:20|12226.44|12226.44|12226.44|12226.44|12226.44|12226.44|12226.44|12226.44|0
1621505130000|2021-05-20 10:05:30|12226.88|12226.88|12227.32|12227.32|12227.32|12227.32|12226.88|12226.88|0
1621505150000|2021-05-20 10:05:50|12227.01|12227.01|12226.65|12226.65|12227.01|12227.01|12226.65|12226.65|0
1621505160000|2021-05-20 10:06:00|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|0
1621505170000|2021-05-20 10:06:10|12227.5|12227.5|12228.75|12228.75|12228.75|12228.75|12227.5|12227.5|0
1621505180000|2021-05-20 10:06:20|12228.98|12228.98|12229.22|12229.22|12229.22|12229.22|12228.98|12228.98|0
1621505210000|2021-05-20 10:06:50|12228.9|12228.9|12228.73|12228.73|12228.9|12228.9|12228.73|12228.73|0
1621505220000|2021-05-20 10:07:00|12228.92|12228.92|12228.92|12228.92|12228.92|12228.92|12228.92|12228.92|0
1621505240000|2021-05-20 10:07:20|12229.63|12229.63|12227.75|12227.75|12229.63|12229.63|12227.75|12227.75|0
1621505260000|2021-05-20 10:07:40|12226.58|12226.58|12225.88|12225.88|12226.58|12226.58|12225.88|12225.88|0
1621505270000|2021-05-20 10:07:50|12225.96|12225.96|12225.96|12225.96|12225.96|12225.96|12225.96|12225.96|0
1621505280000|2021-05-20 10:08:00|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|0
1621505300000|2021-05-20 10:08:20|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|0
1621505310000|2021-05-20 10:08:30|12225.64|12225.64|12225.79|12225.79|12225.79|12225.79|12225.64|12225.64|0
1621505320000|2021-05-20 10:08:40|12226.08|12226.08|12226.08|12226.08|12226.08|12226.08|12226.08|12226.08|0
1621505350000|2021-05-20 10:09:10|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|0
1621505360000|2021-05-20 10:09:20|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|0
1621505370000|2021-05-20 10:09:30|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|0
1621505380000|2021-05-20 10:09:40|12225.73|12225.73|12226.11|12226.11|12226.11|12226.11|12225.73|12225.73|0
1621505390000|2021-05-20 10:09:50|12226.41|12226.41|12226.41|12226.41|12226.41|12226.41|12226.41|12226.41|0
1621505400000|2021-05-20 10:10:00|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|0
1621505410000|2021-05-20 10:10:10|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|0
1621505440000|2021-05-20 10:10:40|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|0
1621505450000|2021-05-20 10:10:50|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|0
1621505470000|2021-05-20 10:11:10|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|0
1621505480000|2021-05-20 10:11:20|12227.38|12227.38|12227.47|12227.47|12227.57|12227.57|12227.38|12227.38|0
1621505490000|2021-05-20 10:11:30|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|0
1621505500000|2021-05-20 10:11:40|12226.35|12226.35|12225.21|12225.21|12226.35|12226.35|12224.95|12224.95|0
1621505530000|2021-05-20 10:12:10|12225.03|12225.03|12224.15|12224.15|12225.03|12225.03|12224.15|12224.15|0
1621505560000|2021-05-20 10:12:40|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|0
1621505570000|2021-05-20 10:12:50|12223.67|12223.67|12223.31|12223.31|12223.67|12223.67|12223.31|12223.31|0
1621505580000|2021-05-20 10:13:00|12223.61|12223.61|12223.61|12223.61|12223.61|12223.61|12223.61|12223.61|0
1621505590000|2021-05-20 10:13:10|12223.91|12223.91|12223.91|12223.91|12223.91|12223.91|12223.91|12223.91|0
1621505600000|2021-05-20 10:13:20|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|0
1621505610000|2021-05-20 10:13:30|12224.38|12224.38|12224.86|12224.86|12224.86|12224.86|12224.38|12224.38|0
1621505620000|2021-05-20 10:13:40|12224.06|12224.06|12224.35|12224.35|12224.35|12224.35|12224.06|12224.06|0
1621505640000|2021-05-20 10:14:00|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|12224.71|0
1621505650000|2021-05-20 10:14:10|12226.03|12226.03|12226.03|12226.03|12226.03|12226.03|12226.03|12226.03|0
1621505680000|2021-05-20 10:14:40|12225.83|12225.83|12225.47|12225.47|12225.83|12225.83|12225.47|12225.47|0
1621505700000|2021-05-20 10:15:00|12225.81|12225.81|12227.11|12227.11|12228.07|12228.07|12225.49|12225.49|0
1621505710000|2021-05-20 10:15:10|12226.79|12226.79|12227.04|12227.04|12227.04|12227.04|12226.64|12226.64|0
1621505720000|2021-05-20 10:15:20|12227.84|12227.84|12227.84|12227.84|12227.84|12227.84|12227.84|12227.84|0
1621505730000|2021-05-20 10:15:30|12228.28|12228.28|12228.13|12228.13|12228.28|12228.28|12228.13|12228.13|0
1621505740000|2021-05-20 10:15:40|12228.02|12228.02|12227.72|12227.72|12228.02|12228.02|12227.72|12227.72|0
1621505750000|2021-05-20 10:15:50|12228.04|12228.04|12228.48|12228.48|12228.48|12228.48|12228.04|12228.04|0
1621505760000|2021-05-20 10:16:00|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|0
1621505780000|2021-05-20 10:16:20|12229.27|12229.27|12229.49|12229.49|12229.49|12229.49|12229.27|12229.27|0
1621505810000|2021-05-20 10:16:50|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|0
1621505830000|2021-05-20 10:17:10|12231.39|12231.39|12232.01|12232.01|12232.01|12232.01|12230.51|12230.51|0
1621505840000|2021-05-20 10:17:20|12231.65|12231.65|12231.78|12231.78|12232.21|12232.21|12231.65|12231.65|0
1621505850000|2021-05-20 10:17:30|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|0
1621505860000|2021-05-20 10:17:40|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|0
1621505880000|2021-05-20 10:18:00|12230.79|12230.79|12230.79|12230.79|12230.79|12230.79|12230.79|12230.79|0
1621505890000|2021-05-20 10:18:10|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1621505900000|2021-05-20 10:18:20|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|0
1621505910000|2021-05-20 10:18:30|12229.87|12229.87|12229.87|12229.87|12229.87|12229.87|12229.87|12229.87|0
1621505920000|2021-05-20 10:18:40|12229.7|12229.7|12230.2|12230.2|12230.2|12230.2|12229.7|12229.7|0
1621505960000|2021-05-20 10:19:20|12230.67|12230.67|12230.48|12230.48|12230.67|12230.67|12230.48|12230.48|0
1621505970000|2021-05-20 10:19:30|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|0
1621505990000|2021-05-20 10:19:50|12230.8|12230.8|12230.8|12230.8|12230.8|12230.8|12230.8|12230.8|0
1621506000000|2021-05-20 10:20:00|12231|12231|12231.32|12231.32|12231.32|12231.32|12231|12231|0
1621506030000|2021-05-20 10:20:30|12231.51|12231.51|12231.51|12231.51|12231.51|12231.51|12231.51|12231.51|0
1621506040000|2021-05-20 10:20:40|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|0
1621506050000|2021-05-20 10:20:50|12230.78|12230.78|12229.04|12229.04|12230.78|12230.78|12229.04|12229.04|0
1621506080000|2021-05-20 10:21:20|12229.36|12229.36|12229.68|12229.68|12229.68|12229.68|12229.36|12229.36|0
1621506090000|2021-05-20 10:21:30|12229.24|12229.24|12228.96|12228.96|12229.24|12229.24|12228.8|12228.8|0
1621506110000|2021-05-20 10:21:50|12229.19|12229.19|12227.85|12227.85|12229.19|12229.19|12227.85|12227.85|0
1621506120000|2021-05-20 10:22:00|12227.95|12227.95|12228.05|12228.05|12228.05|12228.05|12227.95|12227.95|0
1621506140000|2021-05-20 10:22:20|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|0
1621506150000|2021-05-20 10:22:30|12228.85|12228.85|12232.9|12232.9|12232.9|12232.9|12228.85|12228.85|0
1621506160000|2021-05-20 10:22:40|12233.26|12233.26|12232.61|12232.61|12233.26|12233.26|12232.61|12232.61|0
1621506170000|2021-05-20 10:22:50|12232.17|12232.17|12232.54|12232.54|12232.54|12232.54|12232.17|12232.17|0
1621506190000|2021-05-20 10:23:10|12232.31|12232.31|12231.36|12231.36|12232.31|12232.31|12231.36|12231.36|0
1621506200000|2021-05-20 10:23:20|12231.25|12231.25|12231.26|12231.26|12231.48|12231.48|12231.25|12231.25|0
1621506210000|2021-05-20 10:23:30|12230.8|12230.8|12231.61|12231.61|12231.61|12231.61|12230.8|12230.8|0
1621506220000|2021-05-20 10:23:40|12231.52|12231.52|12231.58|12231.58|12231.75|12231.75|12231.29|12231.29|0
1621506230000|2021-05-20 10:23:50|12233.18|12233.18|12232.85|12232.85|12233.51|12233.51|12232.85|12232.85|0
1621506240000|2021-05-20 10:24:00|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|0
1621506250000|2021-05-20 10:24:10|12232.64|12232.64|12232.64|12232.64|12232.86|12232.86|12232.64|12232.64|0
1621506270000|2021-05-20 10:24:30|12232.87|12232.87|12232.64|12232.64|12232.87|12232.87|12232.64|12232.64|0
1621506280000|2021-05-20 10:24:40|12232.4|12232.4|12232.93|12232.93|12232.93|12232.93|12232.4|12232.4|0
1621506300000|2021-05-20 10:25:00|12233.37|12233.37|12232.97|12232.97|12233.68|12233.68|12232.97|12232.97|0
1621506310000|2021-05-20 10:25:10|12232.74|12232.74|12232.51|12232.51|12232.74|12232.74|12232.51|12232.51|0
1621506320000|2021-05-20 10:25:20|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|0
1621506330000|2021-05-20 10:25:30|12232.39|12232.39|12232.03|12232.03|12232.39|12232.39|12232.03|12232.03|0
1621506340000|2021-05-20 10:25:40|12232.2|12232.2|12232.43|12232.43|12232.67|12232.67|12232.2|12232.2|0
1621506350000|2021-05-20 10:25:50|12232.2|12232.2|12232.88|12232.88|12232.88|12232.88|12232.2|12232.2|0
1621506360000|2021-05-20 10:26:00|12233.1|12233.1|12232.88|12232.88|12233.11|12233.11|12232.88|12232.88|0
1621506370000|2021-05-20 10:26:10|12232.64|12232.64|12232.21|12232.21|12232.64|12232.64|12232.21|12232.21|0
1621506380000|2021-05-20 10:26:20|12232.09|12232.09|12232.45|12232.45|12232.45|12232.45|12232.09|12232.09|0
1621506390000|2021-05-20 10:26:30|12233.15|12233.15|12233.17|12233.17|12233.17|12233.17|12232.7|12232.7|0
1621506400000|2021-05-20 10:26:40|12233.53|12233.53|12235.53|12235.53|12235.77|12235.77|12233.53|12233.53|0
1621506420000|2021-05-20 10:27:00|12236.33|12236.33|12235.74|12235.74|12236.33|12236.33|12235.27|12235.27|0
1621506430000|2021-05-20 10:27:10|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|0
1621506440000|2021-05-20 10:27:20|12236.54|12236.54|12236.31|12236.31|12236.54|12236.54|12236.31|12236.31|0
1621506470000|2021-05-20 10:27:50|12236.53|12236.53|12236.29|12236.29|12236.53|12236.53|12236.06|12236.06|0
1621506480000|2021-05-20 10:28:00|12235.93|12235.93|12236.22|12236.22|12236.22|12236.22|12235.93|12235.93|0
1621506500000|2021-05-20 10:28:20|12236.33|12236.33|12236.44|12236.44|12236.44|12236.44|12236.33|12236.33|0
1621506520000|2021-05-20 10:28:40|12236.51|12236.51|12236.64|12236.64|12236.64|12236.64|12236.51|12236.51|0
1621506530000|2021-05-20 10:28:50|12237.58|12237.58|12237.81|12237.81|12237.81|12237.81|12237.58|12237.58|0
1621506540000|2021-05-20 10:29:00|12238.19|12238.19|12239.34|12239.34|12239.34|12239.34|12237.75|12237.75|0
1621506550000|2021-05-20 10:29:10|12239.58|12239.58|12239.58|12239.58|12239.58|12239.58|12239.58|12239.58|0
1621506560000|2021-05-20 10:29:20|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|0
1621506590000|2021-05-20 10:29:50|12240.36|12240.36|12241.91|12241.91|12241.91|12241.91|12240.36|12240.36|0
1621506600000|2021-05-20 10:30:00|12242.35|12242.35|12243.2|12243.2|12243.2|12243.2|12242.35|12242.35|0
1621506610000|2021-05-20 10:30:10|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1621506630000|2021-05-20 10:30:30|12243.87|12243.87|12244.76|12244.76|12244.76|12244.76|12243.87|12243.87|0
1621506650000|2021-05-20 10:30:50|12245|12245|12245|12245|12245|12245|12245|12245|0
1621506660000|2021-05-20 10:31:00|12245.45|12245.45|12245.36|12245.36|12245.45|12245.45|12245.36|12245.36|0
1621506670000|2021-05-20 10:31:10|12245.6|12245.6|12245.84|12245.84|12245.84|12245.84|12245.6|12245.6|0
1621506680000|2021-05-20 10:31:20|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|0
1621506690000|2021-05-20 10:31:30|12245.24|12245.24|12245.16|12245.16|12245.24|12245.24|12245.16|12245.16|0
1621506700000|2021-05-20 10:31:40|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|0
1621506710000|2021-05-20 10:31:50|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|0
1621506720000|2021-05-20 10:32:00|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|0
1621506730000|2021-05-20 10:32:10|12243.97|12243.97|12243.4|12243.4|12243.97|12243.97|12243.4|12243.4|0
1621506750000|2021-05-20 10:32:30|12242.69|12242.69|12242.9|12242.9|12243.13|12243.13|12242.69|12242.69|0
1621506760000|2021-05-20 10:32:40|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|0
1621506780000|2021-05-20 10:33:00|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|0
1621506790000|2021-05-20 10:33:10|12243.19|12243.19|12244.65|12244.65|12244.65|12244.65|12243.19|12243.19|0
1621506810000|2021-05-20 10:33:30|12244.89|12244.89|12245.26|12245.26|12245.26|12245.26|12244.89|12244.89|0
1621506840000|2021-05-20 10:34:00|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|0
1621506850000|2021-05-20 10:34:10|12245.73|12245.73|12246.09|12246.09|12246.09|12246.09|12245.73|12245.73|0
1621506860000|2021-05-20 10:34:20|12246.28|12246.28|12247.75|12247.75|12247.75|12247.75|12246.28|12246.28|0
1621506890000|2021-05-20 10:34:50|12248.19|12248.19|12248.62|12248.62|12248.62|12248.62|12248.19|12248.19|0
1621506920000|2021-05-20 10:35:20|12248.48|12248.48|12247.23|12247.23|12248.48|12248.48|12247.09|12247.09|0
1621506930000|2021-05-20 10:35:30|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|0
1621506970000|2021-05-20 10:36:10|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|0
1621506990000|2021-05-20 10:36:30|12248.05|12248.05|12246.8|12246.8|12248.05|12248.05|12246.8|12246.8|0
1621507000000|2021-05-20 10:36:40|12246|12246|12246|12246|12246|12246|12246|12246|0
1621507010000|2021-05-20 10:36:50|12245.56|12245.56|12245.56|12245.56|12245.56|12245.56|12245.56|12245.56|0
1621507030000|2021-05-20 10:37:10|12247.16|12247.16|12247.87|12247.87|12247.87|12247.87|12247.16|12247.16|0
1621507040000|2021-05-20 10:37:20|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|0
1621507050000|2021-05-20 10:37:30|12248.06|12248.06|12248.65|12248.65|12248.65|12248.65|12247.47|12247.47|0
1621507060000|2021-05-20 10:37:40|12248.85|12248.85|12249.68|12249.68|12249.68|12249.68|12248.73|12248.73|0
1621507070000|2021-05-20 10:37:50|12249.48|12249.48|12249.12|12249.12|12249.48|12249.48|12249.12|12249.12|0
1621507080000|2021-05-20 10:38:00|12249.27|12249.27|12249.21|12249.21|12249.45|12249.45|12249.21|12249.21|0
1621507090000|2021-05-20 10:38:10|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|0
1621507100000|2021-05-20 10:38:20|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|0
1621507110000|2021-05-20 10:38:30|12249.66|12249.66|12250.05|12250.05|12250.05|12250.05|12249.66|12249.66|0
1621507120000|2021-05-20 10:38:40|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1621507150000|2021-05-20 10:39:10|12250.16|12250.16|12250.23|12250.23|12250.23|12250.23|12250.16|12250.16|0
1621507160000|2021-05-20 10:39:20|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|0
1621507170000|2021-05-20 10:39:30|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1621507180000|2021-05-20 10:39:40|12250.82|12250.82|12251.75|12251.75|12251.75|12251.75|12250.82|12250.82|0
1621507200000|2021-05-20 10:40:00|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|0
1621507210000|2021-05-20 10:40:10|12251.9|12251.9|12252.34|12252.34|12252.34|12252.34|12251.9|12251.9|0
1621507220000|2021-05-20 10:40:20|12251.9|12251.9|12251.57|12251.57|12251.9|12251.9|12251.57|12251.57|0
1621507230000|2021-05-20 10:40:30|12251.42|12251.42|12251.42|12251.42|12251.42|12251.42|12251.42|12251.42|0
1621507240000|2021-05-20 10:40:40|12251.74|12251.74|12251.76|12251.76|12252.06|12252.06|12251.42|12251.42|0
1621507250000|2021-05-20 10:40:50|12252.12|12252.12|12252.12|12252.12|12252.12|12252.12|12252.12|12252.12|0
1621507260000|2021-05-20 10:41:00|12252.27|12252.27|12252.61|12252.61|12252.61|12252.61|12252.27|12252.27|0
1621507280000|2021-05-20 10:41:20|12253.08|12253.08|12254.21|12254.21|12254.21|12254.21|12253.08|12253.08|0
1621507290000|2021-05-20 10:41:30|12254.59|12254.59|12254.75|12254.75|12254.75|12254.75|12254.59|12254.59|0
1621507300000|2021-05-20 10:41:40|12255.69|12255.69|12255.8|12255.8|12255.8|12255.8|12255.69|12255.69|0
1621507320000|2021-05-20 10:42:00|12255.36|12255.36|12255.61|12255.61|12255.61|12255.61|12255.36|12255.36|0
1621507330000|2021-05-20 10:42:10|12255.98|12255.98|12255.52|12255.52|12255.98|12255.98|12255.52|12255.52|0
1621507370000|2021-05-20 10:42:50|12255.78|12255.78|12256.66|12256.66|12256.66|12256.66|12255.78|12255.78|0
1621507380000|2021-05-20 10:43:00|12256.83|12256.83|12256.7|12256.7|12256.83|12256.83|12256.7|12256.7|0
1621507390000|2021-05-20 10:43:10|12256.84|12256.84|12256.84|12256.84|12256.84|12256.84|12256.84|12256.84|0
1621507400000|2021-05-20 10:43:20|12256.99|12256.99|12258.6|12258.6|12258.6|12258.6|12256.99|12256.99|0
1621507410000|2021-05-20 10:43:30|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|0
1621507420000|2021-05-20 10:43:40|12258.64|12258.64|12258.72|12258.72|12258.72|12258.72|12258.64|12258.64|0
1621507430000|2021-05-20 10:43:50|12259.03|12259.03|12258.84|12258.84|12259.03|12259.03|12258.84|12258.84|0
1621507440000|2021-05-20 10:44:00|12259.32|12259.32|12258.52|12258.52|12259.32|12259.32|12258.23|12258.23|0
1621507450000|2021-05-20 10:44:10|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|0
1621507460000|2021-05-20 10:44:20|12257.72|12257.72|12256.92|12256.92|12257.72|12257.72|12256.92|12256.92|0
1621507480000|2021-05-20 10:44:40|12257.01|12257.01|12257.01|12257.01|12257.01|12257.01|12257.01|12257.01|0
1621507490000|2021-05-20 10:44:50|12255.23|12255.23|12255.7|12255.7|12255.7|12255.7|12255.23|12255.23|0
1621507500000|2021-05-20 10:45:00|12255.92|12255.92|12255.8|12255.8|12256.16|12256.16|12255.8|12255.8|0
1621507510000|2021-05-20 10:45:10|12256.09|12256.09|12255.76|12255.76|12256.09|12256.09|12255.76|12255.76|0
1621507520000|2021-05-20 10:45:20|12256.2|12256.2|12256.2|12256.2|12256.2|12256.2|12256.2|12256.2|0
1621507530000|2021-05-20 10:45:30|12256.32|12256.32|12256.06|12256.06|12256.43|12256.43|12256.06|12256.06|0
1621507560000|2021-05-20 10:46:00|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|0
1621507570000|2021-05-20 10:46:10|12256.93|12256.93|12256.61|12256.61|12256.93|12256.93|12256.49|12256.49|0
1621507580000|2021-05-20 10:46:20|12255.8|12255.8|12255.36|12255.36|12255.8|12255.8|12255.36|12255.36|0
1621507590000|2021-05-20 10:46:30|12254.91|12254.91|12255.06|12255.06|12255.06|12255.06|12254.91|12254.91|0
1621507610000|2021-05-20 10:46:50|12255.5|12255.5|12256.69|12256.69|12256.69|12256.69|12255.5|12255.5|0
1621507620000|2021-05-20 10:47:00|12256.78|12256.78|12256.78|12256.78|12257.22|12257.22|12256.78|12256.78|0
1621507640000|2021-05-20 10:47:20|12257.86|12257.86|12257.81|12257.81|12258.28|12258.28|12257.61|12257.61|0
1621507650000|2021-05-20 10:47:30|12258.15|12258.15|12258|12258|12258.15|12258.15|12258|12258|0
1621507660000|2021-05-20 10:47:40|12258.28|12258.28|12257.84|12257.84|12258.28|12258.28|12257.84|12257.84|0
1621507670000|2021-05-20 10:47:50|12257.65|12257.65|12257.65|12257.65|12257.65|12257.65|12257.65|12257.65|0
1621507680000|2021-05-20 10:48:00|12257.2|12257.2|12256.11|12256.11|12257.2|12257.2|12256.11|12256.11|0
1621507690000|2021-05-20 10:48:10|12256.2|12256.2|12255.75|12255.75|12256.2|12256.2|12255.75|12255.75|0
1621507700000|2021-05-20 10:48:20|12256.2|12256.2|12255.71|12255.71|12256.2|12256.2|12255.71|12255.71|0
1621507710000|2021-05-20 10:48:30|12255.59|12255.59|12255.23|12255.23|12255.59|12255.59|12255.23|12255.23|0
1621507720000|2021-05-20 10:48:40|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|0
1621507740000|2021-05-20 10:49:00|12255.97|12255.97|12256.86|12256.86|12256.86|12256.86|12255.83|12255.83|0
1621507750000|2021-05-20 10:49:10|12257.31|12257.31|12257.53|12257.53|12257.53|12257.53|12257.19|12257.19|0
1621507760000|2021-05-20 10:49:20|12257.97|12257.97|12258.27|12258.27|12258.27|12258.27|12257.97|12257.97|0
1621507770000|2021-05-20 10:49:30|12258.39|12258.39|12259.92|12259.92|12259.92|12259.92|12258.39|12258.39|0
1621507780000|2021-05-20 10:49:40|12260.04|12260.04|12259.68|12259.68|12260.04|12260.04|12259.68|12259.68|0
1621507790000|2021-05-20 10:49:50|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|0
1621507800000|2021-05-20 10:50:00|12260.46|12260.46|12259.58|12259.58|12260.46|12260.46|12259.58|12259.58|0
1621507820000|2021-05-20 10:50:20|12259.42|12259.42|12259.58|12259.58|12259.58|12259.58|12259.42|12259.42|0
1621507830000|2021-05-20 10:50:30|12259.22|12259.22|12259.22|12259.22|12259.22|12259.22|12259.22|12259.22|0
1621507850000|2021-05-20 10:50:50|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|12258.42|0
1621507860000|2021-05-20 10:51:00|12258.15|12258.15|12257.76|12257.76|12258.49|12258.49|12257.76|12257.76|0
1621507870000|2021-05-20 10:51:10|12257.59|12257.59|12257.59|12257.59|12257.59|12257.59|12257.59|12257.59|0
1621507890000|2021-05-20 10:51:30|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|0
1621507910000|2021-05-20 10:51:50|12257.88|12257.88|12257.66|12257.66|12257.88|12257.88|12257.66|12257.66|0
1621507930000|2021-05-20 10:52:10|12257.97|12257.97|12258.13|12258.13|12258.29|12258.29|12257.97|12257.97|0
1621507950000|2021-05-20 10:52:30|12258.76|12258.76|12260.37|12260.37|12260.37|12260.37|12258.76|12258.76|0
1621507960000|2021-05-20 10:52:40|12260.15|12260.15|12259.93|12259.93|12260.15|12260.15|12259.93|12259.93|0
1621507970000|2021-05-20 10:52:50|12260.37|12260.37|12260.73|12260.73|12260.73|12260.73|12260.37|12260.37|0
1621507980000|2021-05-20 10:53:00|12261.02|12261.02|12261.12|12261.12|12261.12|12261.12|12261.02|12261.02|0
1621507990000|2021-05-20 10:53:10|12261.57|12261.57|12261.56|12261.56|12261.57|12261.57|12261.12|12261.12|0
1621508000000|2021-05-20 10:53:20|12261.27|12261.27|12260.83|12260.83|12261.27|12261.27|12260.83|12260.83|0
1621508010000|2021-05-20 10:53:30|12260.03|12260.03|12260.83|12260.83|12260.83|12260.83|12260.03|12260.03|0
1621508020000|2021-05-20 10:53:40|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|0
1621508040000|2021-05-20 10:54:00|12261.94|12261.94|12261.74|12261.74|12261.94|12261.94|12261.74|12261.74|0
1621508050000|2021-05-20 10:54:10|12262.04|12262.04|12266.55|12266.55|12266.55|12266.55|12262.04|12262.04|0
1621508060000|2021-05-20 10:54:20|12266.65|12266.65|12266.8|12266.8|12266.8|12266.8|12266.65|12266.65|0
1621508070000|2021-05-20 10:54:30|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|0
1621508080000|2021-05-20 10:54:40|12266.59|12266.59|12268.35|12268.35|12268.35|12268.35|12266.59|12266.59|0
1621508090000|2021-05-20 10:54:50|12268.71|12268.71|12269.15|12269.15|12269.47|12269.47|12268.71|12268.71|0
1621508110000|2021-05-20 10:55:10|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|0
1621508150000|2021-05-20 10:55:50|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|0
1621508160000|2021-05-20 10:56:00|12269.05|12269.05|12268.73|12268.73|12269.2|12269.2|12268.73|12268.73|0
1621508170000|2021-05-20 10:56:10|12268.29|12268.29|12267.85|12267.85|12268.29|12268.29|12267.85|12267.85|0
1621508220000|2021-05-20 10:57:00|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|0
1621508230000|2021-05-20 10:57:10|12267.85|12267.85|12267.66|12267.66|12267.85|12267.85|12267.66|12267.66|0
1621508270000|2021-05-20 10:57:50|12268.1|12268.1|12268.56|12268.56|12268.56|12268.56|12268.1|12268.1|0
1621508280000|2021-05-20 10:58:00|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|0
1621508290000|2021-05-20 10:58:10|12268.85|12268.85|12269.14|12269.14|12269.14|12269.14|12268.85|12268.85|0
1621508300000|2021-05-20 10:58:20|12269.31|12269.31|12269.31|12269.31|12269.31|12269.31|12269.31|12269.31|0
1621508310000|2021-05-20 10:58:30|12268.98|12268.98|12270.06|12270.06|12270.56|12270.56|12268.98|12268.98|0
1621508330000|2021-05-20 10:58:50|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|0
1621508340000|2021-05-20 10:59:00|12270.76|12270.76|12271.07|12271.07|12271.07|12271.07|12270.76|12270.76|0
1621508350000|2021-05-20 10:59:10|12271.2|12271.2|12273.05|12273.05|12273.05|12273.05|12271.19|12271.19|0
1621508370000|2021-05-20 10:59:30|12273.27|12273.27|12272.94|12272.94|12273.27|12273.27|12272.94|12272.94|0
1621508380000|2021-05-20 10:59:40|12273.11|12273.11|12272.92|12272.92|12274.04|12274.04|12272.92|12272.92|0
1621508390000|2021-05-20 10:59:50|12273.28|12273.28|12273.66|12273.66|12273.66|12273.66|12273.28|12273.28|0
1621508400000|2021-05-20 11:00:00|12274.09|12274.09|12273.75|12273.75|12274.41|12274.41|12273.75|12273.75|0
1621508410000|2021-05-20 11:00:10|12273.93|12273.93|12274.58|12274.58|12274.58|12274.58|12273.93|12273.93|0
1621508420000|2021-05-20 11:00:20|12274.82|12274.82|12275.04|12275.04|12275.04|12275.04|12274.82|12274.82|0
1621508430000|2021-05-20 11:00:30|12274.88|12274.88|12275.29|12275.29|12275.77|12275.77|12274.88|12274.88|0
1621508440000|2021-05-20 11:00:40|12275.38|12275.38|12275.38|12275.38|12275.38|12275.38|12275.38|12275.38|0
1621508450000|2021-05-20 11:00:50|12275.82|12275.82|12276.31|12276.31|12276.45|12276.45|12275.82|12275.82|0
1621508460000|2021-05-20 11:01:00|12276.78|12276.78|12276.78|12276.78|12276.97|12276.97|12276.78|12276.78|0
1621508470000|2021-05-20 11:01:10|12277.22|12277.22|12277.22|12277.22|12277.22|12277.22|12277.22|12277.22|0
1621508480000|2021-05-20 11:01:20|12277.67|12277.67|12278.96|12278.96|12278.96|12278.96|12277.55|12277.55|0
1621508520000|2021-05-20 11:02:00|12279.18|12279.18|12280.03|12280.03|12280.03|12280.03|12279.18|12279.18|0
1621508530000|2021-05-20 11:02:10|12279.7|12279.7|12279.59|12279.59|12279.7|12279.7|12279.59|12279.59|0
1621508540000|2021-05-20 11:02:20|12280.39|12280.39|12280.61|12280.61|12280.61|12280.61|12280.39|12280.39|0
1621508550000|2021-05-20 11:02:30|12281.41|12281.41|12282.06|12282.06|12282.06|12282.06|12281.26|12281.26|0
1621508560000|2021-05-20 11:02:40|12281.84|12281.84|12283.58|12283.58|12283.72|12283.72|12281.84|12281.84|0
1621508570000|2021-05-20 11:02:50|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|0
1621508580000|2021-05-20 11:03:00|12284.1|12284.1|12283.39|12283.39|12284.1|12284.1|12283.38|12283.38|0
1621508610000|2021-05-20 11:03:30|12282.67|12282.67|12282.31|12282.31|12282.67|12282.67|12282.31|12282.31|0
1621508620000|2021-05-20 11:03:40|12282.39|12282.39|12282.39|12282.39|12282.39|12282.39|12282.39|12282.39|0
1621508630000|2021-05-20 11:03:50|12282.95|12282.95|12282.95|12282.95|12282.95|12282.95|12282.95|12282.95|0
1621508640000|2021-05-20 11:04:00|12283.4|12283.4|12284.22|12284.22|12284.22|12284.22|12282.7|12282.7|0
1621508650000|2021-05-20 11:04:10|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|0
1621508660000|2021-05-20 11:04:20|12284.36|12284.36|12284.84|12284.84|12284.84|12284.84|12284.36|12284.36|0
1621508670000|2021-05-20 11:04:30|12285.57|12285.57|12285.13|12285.13|12285.57|12285.57|12285.13|12285.13|0
1621508680000|2021-05-20 11:04:40|12285.32|12285.32|12285.32|12285.32|12285.32|12285.32|12285.32|12285.32|0
1621508690000|2021-05-20 11:04:50|12285.55|12285.55|12285.78|12285.78|12285.78|12285.78|12285.55|12285.55|0
1621508700000|2021-05-20 11:05:00|12286.01|12286.01|12286.06|12286.06|12286.24|12286.24|12286.01|12286.01|0
1621508710000|2021-05-20 11:05:10|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|0
1621508720000|2021-05-20 11:05:20|12286.62|12286.62|12285.39|12285.39|12286.62|12286.62|12285.39|12285.39|0
1621508730000|2021-05-20 11:05:30|12284.05|12284.05|12282.95|12282.95|12284.05|12284.05|12282.95|12282.95|0
1621508740000|2021-05-20 11:05:40|12282.51|12282.51|12282.42|12282.42|12282.51|12282.51|12282.42|12282.42|0
1621508750000|2021-05-20 11:05:50|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|0
1621508760000|2021-05-20 11:06:00|12283.32|12283.32|12282.52|12282.52|12283.32|12283.32|12282.52|12282.52|0
1621508770000|2021-05-20 11:06:10|12281.63|12281.63|12281.76|12281.76|12281.76|12281.76|12281.63|12281.63|0
1621508800000|2021-05-20 11:06:40|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|0
1621508810000|2021-05-20 11:06:50|12281.76|12281.76|12281.31|12281.31|12281.87|12281.87|12281.31|12281.31|0
1621508820000|2021-05-20 11:07:00|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|0
1621508840000|2021-05-20 11:07:20|12280.87|12280.87|12280.87|12280.87|12280.87|12280.87|12280.87|12280.87|0
1621508860000|2021-05-20 11:07:40|12283.1|12283.1|12283.35|12283.35|12283.55|12283.55|12283.1|12283.1|0
1621508890000|2021-05-20 11:08:10|12282.9|12282.9|12282.51|12282.51|12282.9|12282.9|12282.51|12282.51|0
1621508900000|2021-05-20 11:08:20|12282.96|12282.96|12283.85|12283.85|12283.85|12283.85|12282.96|12282.96|0
1621508910000|2021-05-20 11:08:30|12284.17|12284.17|12285.17|12285.17|12285.17|12285.17|12284.17|12284.17|0
1621508920000|2021-05-20 11:08:40|12284.93|12284.93|12284.93|12284.93|12284.93|12284.93|12284.93|12284.93|0
1621508930000|2021-05-20 11:08:50|12285.37|12285.37|12285.78|12285.78|12285.78|12285.78|12285.29|12285.29|0
1621508950000|2021-05-20 11:09:10|12285.94|12285.94|12285.78|12285.78|12285.94|12285.94|12285.78|12285.78|0
1621508960000|2021-05-20 11:09:20|12285.71|12285.71|12286.21|12286.21|12286.21|12286.21|12285.71|12285.71|0
1621508970000|2021-05-20 11:09:30|12286.29|12286.29|12286.22|12286.22|12286.46|12286.46|12286.13|12286.13|0
1621508980000|2021-05-20 11:09:40|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|0
1621509000000|2021-05-20 11:10:00|12286.23|12286.23|12285.06|12285.06|12286.23|12286.23|12285.06|12285.06|0
1621509010000|2021-05-20 11:10:10|12285.17|12285.17|12284.22|12284.22|12285.17|12285.17|12284.22|12284.22|0
1621509020000|2021-05-20 11:10:20|12283.58|12283.58|12283.58|12283.58|12283.58|12283.58|12283.58|12283.58|0
1621509030000|2021-05-20 11:10:30|12283.14|12283.14|12283.63|12283.63|12283.63|12283.63|12283.14|12283.14|0
1621509040000|2021-05-20 11:10:40|12283.48|12283.48|12283.54|12283.54|12284.12|12284.12|12283.39|12283.39|0
1621509060000|2021-05-20 11:11:00|12283.65|12283.65|12283.21|12283.21|12283.65|12283.65|12282.77|12282.77|0
1621509070000|2021-05-20 11:11:10|12282.88|12282.88|12283.2|12283.2|12283.2|12283.2|12282.88|12282.88|0
1621509100000|2021-05-20 11:11:40|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|0
1621509150000|2021-05-20 11:12:30|12284.17|12284.17|12284.06|12284.06|12284.17|12284.17|12284.06|12284.06|0
1621509160000|2021-05-20 11:12:40|12283.12|12283.12|12283.12|12283.12|12283.12|12283.12|12283.12|12283.12|0
1621509180000|2021-05-20 11:13:00|12282.68|12282.68|12282.91|12282.91|12282.91|12282.91|12282.68|12282.68|0
1621509200000|2021-05-20 11:13:20|12281.03|12281.03|12281.14|12281.14|12281.14|12281.14|12281.03|12281.03|0
1621509210000|2021-05-20 11:13:30|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|0
1621509220000|2021-05-20 11:13:40|12280.48|12280.48|12280.48|12280.48|12280.48|12280.48|12280.48|12280.48|0
1621509230000|2021-05-20 11:13:50|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|0
1621509240000|2021-05-20 11:14:00|12280.04|12280.04|12280.22|12280.22|12280.22|12280.22|12280.04|12280.04|0
1621509300000|2021-05-20 11:15:00|12279.76|12279.76|12279.65|12279.65|12279.76|12279.76|12279.46|12279.46|0
1621509310000|2021-05-20 11:15:10|12280.97|12280.97|12279.69|12279.69|12280.97|12280.97|12279.69|12279.69|0
1621509340000|2021-05-20 11:15:40|12279.84|12279.84|12280.64|12280.64|12280.64|12280.64|12279.84|12279.84|0
1621509350000|2021-05-20 11:15:50|12280.83|12280.83|12280.83|12280.83|12280.83|12280.83|12280.83|12280.83|0
1621509360000|2021-05-20 11:16:00|12281.56|12281.56|12283.24|12283.24|12283.24|12283.24|12281.56|12281.56|0
1621509370000|2021-05-20 11:16:10|12283.56|12283.56|12284.31|12284.31|12284.31|12284.31|12283.56|12283.56|0
1621509400000|2021-05-20 11:16:40|12284.08|12284.08|12283.79|12283.79|12284.08|12284.08|12283.79|12283.79|0
1621509410000|2021-05-20 11:16:50|12284.16|12284.16|12284.16|12284.16|12284.16|12284.16|12284.16|12284.16|0
1621509420000|2021-05-20 11:17:00|12283.98|12283.98|12285.76|12285.76|12285.76|12285.76|12283.98|12283.98|0
1621509440000|2021-05-20 11:17:20|12286.33|12286.33|12287.18|12287.18|12287.18|12287.18|12286.33|12286.33|0
1621509450000|2021-05-20 11:17:30|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|0
1621509480000|2021-05-20 11:18:00|12287.45|12287.45|12289.19|12289.19|12289.19|12289.19|12287.45|12287.45|0
1621509490000|2021-05-20 11:18:10|12289.65|12289.65|12288.99|12288.99|12289.65|12289.65|12288.99|12288.99|0
1621509500000|2021-05-20 11:18:20|12288.19|12288.19|12288.08|12288.08|12288.19|12288.19|12287.97|12287.97|0
1621509510000|2021-05-20 11:18:30|12287.76|12287.76|12287.76|12287.76|12287.76|12287.76|12287.76|12287.76|0
1621509530000|2021-05-20 11:18:50|12287.57|12287.57|12287.93|12287.93|12287.93|12287.93|12287.57|12287.57|0
1621509540000|2021-05-20 11:19:00|12288.73|12288.73|12288.49|12288.49|12288.73|12288.73|12288.49|12288.49|0
1621509550000|2021-05-20 11:19:10|12289.37|12289.37|12289.44|12289.44|12289.44|12289.44|12289.25|12289.25|0
1621509560000|2021-05-20 11:19:20|12289.63|12289.63|12289.63|12289.63|12289.63|12289.63|12289.63|12289.63|0
1621509570000|2021-05-20 11:19:30|12289.73|12289.73|12289.63|12289.63|12289.73|12289.73|12289.63|12289.63|0
1621509600000|2021-05-20 11:20:00|12289.78|12289.78|12290.9|12290.9|12290.9|12290.9|12289.78|12289.78|0
1621509610000|2021-05-20 11:20:10|12290.09|12290.09|12290.09|12290.09|12290.09|12290.09|12290.09|12290.09|0
1621509620000|2021-05-20 11:20:20|12289.29|12289.29|12289.29|12289.29|12289.29|12289.29|12289.29|12289.29|0
1621509630000|2021-05-20 11:20:30|12288.85|12288.85|12288.49|12288.49|12288.85|12288.85|12288.13|12288.13|0
1621509650000|2021-05-20 11:20:50|12288.93|12288.93|12288.61|12288.61|12288.93|12288.93|12288.61|12288.61|0
1621509660000|2021-05-20 11:21:00|12289.05|12289.05|12289.85|12289.85|12289.85|12289.85|12289.05|12289.05|0
1621509670000|2021-05-20 11:21:10|12289.55|12289.55|12289.24|12289.24|12289.55|12289.55|12289.24|12289.24|0
1621509720000|2021-05-20 11:22:00|12289.9|12289.9|12289.9|12289.9|12289.9|12289.9|12289.9|12289.9|0
1621509750000|2021-05-20 11:22:30|12289.99|12289.99|12290.28|12290.28|12290.28|12290.28|12289.99|12289.99|0
1621509780000|2021-05-20 11:23:00|12290.37|12290.37|12290.52|12290.52|12290.52|12290.52|12290.37|12290.37|0
1621509790000|2021-05-20 11:23:10|12290.77|12290.77|12290.77|12290.77|12290.77|12290.77|12290.77|12290.77|0
1621509810000|2021-05-20 11:23:30|12289.97|12289.97|12290.05|12290.05|12290.05|12290.05|12289.97|12289.97|0
1621509820000|2021-05-20 11:23:40|12289.61|12289.61|12289.45|12289.45|12289.61|12289.61|12289.45|12289.45|0
1621509830000|2021-05-20 11:23:50|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|0
1621509840000|2021-05-20 11:24:00|12288.92|12288.92|12288.55|12288.55|12288.92|12288.92|12288.55|12288.55|0
1621509850000|2021-05-20 11:24:10|12288.91|12288.91|12289.45|12289.45|12289.45|12289.45|12288.91|12288.91|0
1621509860000|2021-05-20 11:24:20|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|0
1621509870000|2021-05-20 11:24:30|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|0
1621509880000|2021-05-20 11:24:40|12290.42|12290.42|12290.78|12290.78|12290.78|12290.78|12290.42|12290.42|0
1621509900000|2021-05-20 11:25:00|12289.38|12289.38|12289.16|12289.16|12289.38|12289.38|12289.16|12289.16|0
1621509920000|2021-05-20 11:25:20|12288.49|12288.49|12288.32|12288.32|12288.49|12288.49|12288.32|12288.32|0
1621509930000|2021-05-20 11:25:30|12288.51|12288.51|12288.34|12288.34|12288.51|12288.51|12288.27|12288.27|0
1621509940000|2021-05-20 11:25:40|12289.14|12289.14|12289.59|12289.59|12289.81|12289.81|12289.14|12289.14|0
1621509960000|2021-05-20 11:26:00|12289.37|12289.37|12290.19|12290.19|12290.19|12290.19|12289.37|12289.37|0
1621509970000|2021-05-20 11:26:10|12290.66|12290.66|12291.46|12291.46|12291.46|12291.46|12290.66|12290.66|0
1621509980000|2021-05-20 11:26:20|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|0
1621510010000|2021-05-20 11:26:50|12289.77|12289.77|12289.77|12289.77|12289.77|12289.77|12289.77|12289.77|0
1621510020000|2021-05-20 11:27:00|12290.21|12290.21|12290.65|12290.65|12290.65|12290.65|12290.21|12290.21|0
1621510040000|2021-05-20 11:27:20|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|0
1621510070000|2021-05-20 11:27:50|12289.73|12289.73|12289.17|12289.17|12289.73|12289.73|12289.01|12289.01|0
1621510080000|2021-05-20 11:28:00|12289.26|12289.26|12289.16|12289.16|12289.26|12289.26|12289.16|12289.16|0
1621510090000|2021-05-20 11:28:10|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|0
1621510100000|2021-05-20 11:28:20|12288.7|12288.7|12286.29|12286.29|12288.7|12288.7|12286.29|12286.29|0
1621510110000|2021-05-20 11:28:30|12285.85|12285.85|12284.03|12284.03|12285.85|12285.85|12284.03|12284.03|0
1621510120000|2021-05-20 11:28:40|12284.26|12284.26|12283.79|12283.79|12284.26|12284.26|12283.79|12283.79|0
1621510130000|2021-05-20 11:28:50|12284.26|12284.26|12282.44|12282.44|12284.26|12284.26|12282.44|12282.44|0
1621510140000|2021-05-20 11:29:00|12282.2|12282.2|12278.83|12278.83|12282.2|12282.2|12278.83|12278.83|0
1621510160000|2021-05-20 11:29:20|12279.06|12279.06|12279.86|12279.86|12279.86|12279.86|12279.06|12279.06|0
1621510170000|2021-05-20 11:29:30|12279.96|12279.96|12280.26|12280.26|12280.26|12280.26|12279.81|12279.81|0
1621510180000|2021-05-20 11:29:40|12280.69|12280.69|12282.33|12282.33|12282.33|12282.33|12280.69|12280.69|0
1621510190000|2021-05-20 11:29:50|12282.41|12282.41|12282.04|12282.04|12282.41|12282.41|12281.64|12281.64|0
1621510200000|2021-05-20 11:30:00|12282.29|12282.29|12283.54|12283.54|12283.91|12283.91|12282.29|12282.29|0
1621510210000|2021-05-20 11:30:10|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|0
1621510220000|2021-05-20 11:30:20|12283.76|12283.76|12283.06|12283.06|12283.76|12283.76|12283.06|12283.06|0
1621510240000|2021-05-20 11:30:40|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|12282.59|0
1621510250000|2021-05-20 11:30:50|12282.36|12282.36|12281.44|12281.44|12282.36|12282.36|12281.44|12281.44|0
1621510260000|2021-05-20 11:31:00|12280.55|12280.55|12280.55|12280.55|12280.55|12280.55|12280.55|12280.55|0
1621510270000|2021-05-20 11:31:10|12281.49|12281.49|12281.85|12281.85|12281.85|12281.85|12281.49|12281.49|0
1621510280000|2021-05-20 11:31:20|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|0
1621510310000|2021-05-20 11:31:50|12283.17|12283.17|12283.31|12283.31|12283.31|12283.31|12283.17|12283.17|0
1621510330000|2021-05-20 11:32:10|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|0
1621510340000|2021-05-20 11:32:20|12283.31|12283.31|12283.59|12283.59|12283.59|12283.59|12283.31|12283.31|0
1621510350000|2021-05-20 11:32:30|12283.78|12283.78|12282.92|12282.92|12283.78|12283.78|12282.9|12282.9|0
1621510360000|2021-05-20 11:32:40|12283.15|12283.15|12283.15|12283.15|12283.15|12283.15|12283.15|12283.15|0
1621510400000|2021-05-20 11:33:20|12283.03|12283.03|12285.46|12285.46|12285.46|12285.46|12283.03|12283.03|0
1621510440000|2021-05-20 11:34:00|12285.63|12285.63|12285.86|12285.86|12285.86|12285.86|12285.63|12285.63|0
1621510460000|2021-05-20 11:34:20|12286.22|12286.22|12285.87|12285.87|12286.22|12286.22|12285.87|12285.87|0
1621510470000|2021-05-20 11:34:30|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|0
1621510480000|2021-05-20 11:34:40|12286.12|12286.12|12286.07|12286.07|12286.12|12286.12|12286.07|12286.07|0
1621510490000|2021-05-20 11:34:50|12285.18|12285.18|12284.73|12284.73|12285.18|12285.18|12284.73|12284.73|0
1621510500000|2021-05-20 11:35:00|12284.29|12284.29|12283.95|12283.95|12284.29|12284.29|12283.95|12283.95|0
1621510510000|2021-05-20 11:35:10|12284.14|12284.14|12285.58|12285.58|12285.58|12285.58|12284.14|12284.14|0
1621510520000|2021-05-20 11:35:20|12286.2|12286.2|12286.2|12286.2|12286.2|12286.2|12286.2|12286.2|0
1621510530000|2021-05-20 11:35:30|12285.75|12285.75|12286.2|12286.2|12286.2|12286.2|12285.75|12285.75|0
1621510560000|2021-05-20 11:36:00|12287.09|12287.09|12286.64|12286.64|12287.09|12287.09|12286.64|12286.64|0
1621510570000|2021-05-20 11:36:10|12289.32|12289.32|12290.4|12290.4|12290.4|12290.4|12289.32|12289.32|0
1621510580000|2021-05-20 11:36:20|12290.72|12290.72|12290.91|12290.91|12290.91|12290.91|12290.72|12290.72|0
1621510590000|2021-05-20 11:36:30|12291.63|12291.63|12291.63|12291.63|12291.63|12291.63|12291.63|12291.63|0
1621510600000|2021-05-20 11:36:40|12292.52|12292.52|12293.86|12293.86|12293.86|12293.86|12292.52|12292.52|0
1621510610000|2021-05-20 11:36:50|12294.01|12294.01|12294.58|12294.58|12294.58|12294.58|12293.79|12293.79|0
1621510620000|2021-05-20 11:37:00|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|0
1621510640000|2021-05-20 11:37:20|12294.12|12294.12|12294.46|12294.46|12294.46|12294.46|12294.12|12294.12|0
1621510650000|2021-05-20 11:37:30|12293.65|12293.65|12293.65|12293.65|12293.65|12293.65|12293.65|12293.65|0
1621510660000|2021-05-20 11:37:40|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|0
1621510670000|2021-05-20 11:37:50|12293.26|12293.26|12292.97|12292.97|12293.26|12293.26|12292.01|12292.01|0
1621510680000|2021-05-20 11:38:00|12292.53|12292.53|12292.36|12292.36|12292.53|12292.53|12291.9|12291.9|0
1621510690000|2021-05-20 11:38:10|12292.12|12292.12|12292|12292|12292.12|12292.12|12292|12292|0
1621510700000|2021-05-20 11:38:20|12291.68|12291.68|12291.44|12291.44|12291.68|12291.68|12291.44|12291.44|0
1621510720000|2021-05-20 11:38:40|12291.29|12291.29|12291.07|12291.07|12291.29|12291.29|12291.07|12291.07|0
1621510730000|2021-05-20 11:38:50|12291.22|12291.22|12291.07|12291.07|12291.22|12291.22|12291.07|12291.07|0
1621510740000|2021-05-20 11:39:00|12291.22|12291.22|12290.92|12290.92|12291.22|12291.22|12290.92|12290.92|0
1621510750000|2021-05-20 11:39:10|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|12290.69|0
1621510760000|2021-05-20 11:39:20|12289.75|12289.75|12289.75|12289.75|12289.75|12289.75|12289.75|12289.75|0
1621510770000|2021-05-20 11:39:30|12288.41|12288.41|12288.3|12288.3|12288.41|12288.41|12288.3|12288.3|0
1621510780000|2021-05-20 11:39:40|12288.6|12288.6|12288.6|12288.6|12288.74|12288.74|12288.6|12288.6|0
1621510800000|2021-05-20 11:40:00|12288.89|12288.89|12289.4|12289.4|12289.4|12289.4|12288.89|12288.89|0
1621510810000|2021-05-20 11:40:10|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|12289.87|0
1621510820000|2021-05-20 11:40:20|12290.02|12290.02|12290.32|12290.32|12290.32|12290.32|12290.02|12290.02|0
1621510830000|2021-05-20 11:40:30|12290.76|12290.76|12290.75|12290.75|12290.76|12290.76|12290.62|12290.62|0
1621510840000|2021-05-20 11:40:40|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|0
1621510850000|2021-05-20 11:40:50|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|0
1621510860000|2021-05-20 11:41:00|12290.23|12290.23|12291.23|12291.23|12291.23|12291.23|12290.23|12290.23|0
1621510880000|2021-05-20 11:41:20|12291.15|12291.15|12291.06|12291.06|12291.15|12291.15|12291.06|12291.06|0
1621510900000|2021-05-20 11:41:40|12291.26|12291.26|12291.26|12291.26|12291.26|12291.26|12291.26|12291.26|0
1621510930000|2021-05-20 11:42:10|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|0
1621510940000|2021-05-20 11:42:20|12292.85|12292.85|12295.39|12295.39|12295.54|12295.54|12292.85|12292.85|0
1621510950000|2021-05-20 11:42:30|12295.58|12295.58|12295.58|12295.58|12295.58|12295.58|12295.58|12295.58|0
1621510960000|2021-05-20 11:42:40|12295.38|12295.38|12296.28|12296.28|12296.28|12296.28|12295.38|12295.38|0
1621510970000|2021-05-20 11:42:50|12296.42|12296.42|12297.22|12297.22|12297.22|12297.22|12296.42|12296.42|0
1621510980000|2021-05-20 11:43:00|12297.1|12297.1|12297.1|12297.1|12297.1|12297.1|12297.1|12297.1|0
1621511000000|2021-05-20 11:43:20|12297.3|12297.3|12297.3|12297.3|12297.3|12297.3|12297.3|12297.3|0
1621511050000|2021-05-20 11:44:10|12297.36|12297.36|12298.17|12298.17|12298.17|12298.17|12297.36|12297.36|0
1621511070000|2021-05-20 11:44:30|12299.48|12299.48|12299.92|12299.92|12299.92|12299.92|12299.48|12299.48|0
1621511090000|2021-05-20 11:44:50|12299.48|12299.48|12299.31|12299.31|12299.48|12299.48|12299.14|12299.14|0
1621511100000|2021-05-20 11:45:00|12299.14|12299.14|12299.89|12299.89|12299.89|12299.89|12299.14|12299.14|0
1621511110000|2021-05-20 11:45:10|12300.57|12300.57|12301.07|12301.07|12301.07|12301.07|12300.57|12300.57|0
1621511120000|2021-05-20 11:45:20|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|0
1621511130000|2021-05-20 11:45:30|12301.34|12301.34|12301.2|12301.2|12301.34|12301.34|12301.2|12301.2|0
1621511140000|2021-05-20 11:45:40|12301.49|12301.49|12301.66|12301.66|12301.66|12301.66|12301.49|12301.49|0
1621511150000|2021-05-20 11:45:50|12301.57|12301.57|12301.82|12301.82|12301.82|12301.82|12301.57|12301.57|0
1621511160000|2021-05-20 11:46:00|12302.11|12302.11|12301.46|12301.46|12302.11|12302.11|12301.46|12301.46|0
1621511170000|2021-05-20 11:46:10|12301.71|12301.71|12301.58|12301.58|12302.02|12302.02|12301.58|12301.58|0
1621511180000|2021-05-20 11:46:20|12301.14|12301.14|12301.44|12301.44|12301.44|12301.44|12301.14|12301.14|0
1621511190000|2021-05-20 11:46:30|12301.56|12301.56|12301.68|12301.68|12301.68|12301.68|12301.56|12301.56|0
1621511200000|2021-05-20 11:46:40|12301.83|12301.83|12301.68|12301.68|12301.83|12301.83|12301.39|12301.39|0
1621511210000|2021-05-20 11:46:50|12301.83|12301.83|12301.68|12301.68|12301.83|12301.83|12301.68|12301.68|0
1621511220000|2021-05-20 11:47:00|12302.44|12302.44|12302.32|12302.32|12302.44|12302.44|12302.32|12302.32|0
1621511230000|2021-05-20 11:47:10|12302.22|12302.22|12301.93|12301.93|12302.22|12302.22|12301.93|12301.93|0
1621511240000|2021-05-20 11:47:20|12302.01|12302.01|12301.77|12301.77|12302.01|12302.01|12301.77|12301.77|0
1621511260000|2021-05-20 11:47:40|12301.88|12301.88|12301.98|12301.98|12301.98|12301.98|12301.88|12301.88|0
1621511270000|2021-05-20 11:47:50|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|0
1621511290000|2021-05-20 11:48:10|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|0
1621511330000|2021-05-20 11:48:50|12301.54|12301.54|12301.83|12301.83|12301.83|12301.83|12301.54|12301.54|0
1621511340000|2021-05-20 11:49:00|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|0
1621511350000|2021-05-20 11:49:10|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|0
1621511360000|2021-05-20 11:49:20|12301.48|12301.48|12301.34|12301.34|12301.48|12301.48|12301.34|12301.34|0
1621511380000|2021-05-20 11:49:40|12301.81|12301.81|12301.81|12301.81|12301.81|12301.81|12301.81|12301.81|0
1621511390000|2021-05-20 11:49:50|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|0
1621511400000|2021-05-20 11:50:00|12301.85|12301.85|12301.74|12301.74|12301.85|12301.85|12301.74|12301.74|0
1621511410000|2021-05-20 11:50:10|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|0
1621511420000|2021-05-20 11:50:20|12302.25|12302.25|12302.42|12302.42|12302.42|12302.42|12302.25|12302.25|0
1621511430000|2021-05-20 11:50:30|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|0
1621511450000|2021-05-20 11:50:50|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|12301.17|0
1621511460000|2021-05-20 11:51:00|12301.32|12301.32|12301.89|12301.89|12301.89|12301.89|12301.32|12301.32|0
1621511470000|2021-05-20 11:51:10|12301.81|12301.81|12301.36|12301.36|12301.81|12301.81|12301.36|12301.36|0
1621511480000|2021-05-20 11:51:20|12301.19|12301.19|12301.19|12301.19|12301.19|12301.19|12301.19|12301.19|0
1621511490000|2021-05-20 11:51:30|12301.13|12301.13|12301.06|12301.06|12301.13|12301.13|12301.06|12301.06|0
1621511510000|2021-05-20 11:51:50|12301.28|12301.28|12301.28|12301.28|12301.28|12301.28|12301.28|12301.28|0
1621511520000|2021-05-20 11:52:00|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|0
1621511540000|2021-05-20 11:52:20|12301.17|12301.17|12301.06|12301.06|12301.17|12301.17|12301.06|12301.06|0
1621511550000|2021-05-20 11:52:30|12300.86|12300.86|12300.6|12300.6|12300.86|12300.86|12300.6|12300.6|0
1621511560000|2021-05-20 11:52:40|12300.89|12300.89|12301.69|12301.69|12301.69|12301.69|12300.89|12300.89|0
1621511570000|2021-05-20 11:52:50|12302.13|12302.13|12302.57|12302.57|12302.57|12302.57|12302.13|12302.13|0
1621511580000|2021-05-20 11:53:00|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|0
1621511590000|2021-05-20 11:53:10|12302.27|12302.27|12303.15|12303.15|12303.15|12303.15|12302.27|12302.27|0
1621511600000|2021-05-20 11:53:20|12303.25|12303.25|12303.66|12303.66|12303.66|12303.66|12303.25|12303.25|0
1621511610000|2021-05-20 11:53:30|12303.21|12303.21|12303.16|12303.16|12303.21|12303.21|12303.02|12303.02|0
1621511620000|2021-05-20 11:53:40|12303.31|12303.31|12303.46|12303.46|12303.46|12303.46|12303.31|12303.31|0
1621511630000|2021-05-20 11:53:50|12303.6|12303.6|12302.99|12302.99|12303.6|12303.6|12302.99|12302.99|0
1621511640000|2021-05-20 11:54:00|12302.84|12302.84|12302.84|12302.84|12302.84|12302.84|12302.84|12302.84|0
1621511650000|2021-05-20 11:54:10|12302.67|12302.67|12302.82|12302.82|12302.82|12302.82|12302.67|12302.67|0
1621511660000|2021-05-20 11:54:20|12302.53|12302.53|12302.19|12302.19|12302.53|12302.53|12302.19|12302.19|0
1621511670000|2021-05-20 11:54:30|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|0
1621511690000|2021-05-20 11:54:50|12301.96|12301.96|12301.96|12301.96|12301.96|12301.96|12301.96|12301.96|0
1621511700000|2021-05-20 11:55:00|12302.28|12302.28|12302.58|12302.58|12302.58|12302.58|12302.28|12302.28|0
1621511710000|2021-05-20 11:55:10|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|0
1621511720000|2021-05-20 11:55:20|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|0
1621511730000|2021-05-20 11:55:30|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|0
1621511740000|2021-05-20 11:55:40|12304.17|12304.17|12303.56|12303.56|12304.97|12304.97|12303.56|12303.56|0
1621511750000|2021-05-20 11:55:50|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|0
1621511760000|2021-05-20 11:56:00|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|0
1621511770000|2021-05-20 11:56:10|12303.32|12303.32|12303.21|12303.21|12303.32|12303.32|12303.21|12303.21|0
1621511780000|2021-05-20 11:56:20|12303.3|12303.3|12303.6|12303.6|12303.76|12303.76|12303.3|12303.3|0
1621511790000|2021-05-20 11:56:30|12303.92|12303.92|12304.06|12304.06|12304.06|12304.06|12303.75|12303.75|0
1621511800000|2021-05-20 11:56:40|12304.38|12304.38|12303.96|12303.96|12304.38|12304.38|12303.96|12303.96|0
1621511820000|2021-05-20 11:57:00|12304.13|12304.13|12304.24|12304.24|12304.24|12304.24|12304.13|12304.13|0
1621511830000|2021-05-20 11:57:10|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|0
1621511840000|2021-05-20 11:57:20|12304.3|12304.3|12304.3|12304.3|12304.3|12304.3|12304.3|12304.3|0
1621511850000|2021-05-20 11:57:30|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|0
1621511860000|2021-05-20 11:57:40|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|0
1621511890000|2021-05-20 11:58:10|12304.14|12304.14|12303|12303|12304.14|12304.14|12303|12303|0
1621511900000|2021-05-20 11:58:20|12303.19|12303.19|12303.04|12303.04|12303.51|12303.51|12303.04|12303.04|0
1621511920000|2021-05-20 11:58:40|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|0
1621511970000|2021-05-20 11:59:30|12303.59|12303.59|12303.59|12303.59|12303.59|12303.59|12303.59|12303.59|0
1621511990000|2021-05-20 11:59:50|12302.98|12302.98|12303.5|12303.5|12303.5|12303.5|12302.98|12302.98|0
1621512000000|2021-05-20 12:00:00|12303.35|12303.35|12302.99|12302.99|12303.35|12303.35|12302.99|12302.99|0
1621512010000|2021-05-20 12:00:10|12303.16|12303.16|12303.16|12303.16|12303.16|12303.16|12303.16|12303.16|0
1621512030000|2021-05-20 12:00:30|12303.07|12303.07|12302.99|12302.99|12303.07|12303.07|12302.99|12302.99|0
1621512040000|2021-05-20 12:00:40|12303.23|12303.23|12303.99|12303.99|12303.99|12303.99|12303.23|12303.23|0
1621512050000|2021-05-20 12:00:50|12303.85|12303.85|12303.4|12303.4|12303.85|12303.85|12303.4|12303.4|0
1621512060000|2021-05-20 12:01:00|12302.6|12302.6|12302.6|12302.6|12302.6|12302.6|12301.79|12301.79|0
1621512070000|2021-05-20 12:01:10|12301.79|12301.79|12301.03|12301.03|12301.79|12301.79|12301.03|12301.03|0
1621512080000|2021-05-20 12:01:20|12300.92|12300.92|12300.56|12300.56|12301.07|12301.07|12300.56|12300.56|0
1621512090000|2021-05-20 12:01:30|12300.41|12300.41|12300.47|12300.47|12300.56|12300.56|12300.24|12300.24|0
1621512100000|2021-05-20 12:01:40|12300.13|12300.13|12301.01|12301.01|12301.01|12301.01|12300.13|12300.13|0
1621512120000|2021-05-20 12:02:00|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|0
1621512130000|2021-05-20 12:02:10|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|0
1621512140000|2021-05-20 12:02:20|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|0
1621512150000|2021-05-20 12:02:30|12300.97|12300.97|12300.97|12300.97|12300.97|12300.97|12300.97|12300.97|0
1621512160000|2021-05-20 12:02:40|12301.12|12301.12|12301.12|12301.12|12301.12|12301.12|12301.12|12301.12|0
1621512170000|2021-05-20 12:02:50|12301.41|12301.41|12301.41|12301.41|12301.41|12301.41|12301.41|12301.41|0
1621512180000|2021-05-20 12:03:00|12301.57|12301.57|12301.72|12301.72|12301.72|12301.72|12301.57|12301.57|0
1621512190000|2021-05-20 12:03:10|12301.87|12301.87|12301.49|12301.49|12301.87|12301.87|12301.49|12301.49|0
1621512210000|2021-05-20 12:03:30|12302.13|12302.13|12302.13|12302.13|12302.13|12302.13|12302.13|12302.13|0
1621512220000|2021-05-20 12:03:40|12302.01|12302.01|12301.86|12301.86|12302.01|12302.01|12301.86|12301.86|0
1621512230000|2021-05-20 12:03:50|12301.75|12301.75|12302.63|12302.63|12302.63|12302.63|12301.75|12301.75|0
1621512240000|2021-05-20 12:04:00|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|0
1621512250000|2021-05-20 12:04:10|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|0
1621512260000|2021-05-20 12:04:20|12302.14|12302.14|12302.43|12302.43|12302.57|12302.57|12302.14|12302.14|0
1621512270000|2021-05-20 12:04:30|12302.57|12302.57|12302.57|12302.57|12302.57|12302.57|12302.57|12302.57|0
1621512300000|2021-05-20 12:05:00|12302.77|12302.77|12302.45|12302.45|12302.77|12302.77|12302.45|12302.45|0
1621512310000|2021-05-20 12:05:10|12302.3|12302.3|12302.25|12302.25|12302.3|12302.3|12302.11|12302.11|0
1621512320000|2021-05-20 12:05:20|12302.4|12302.4|12302.21|12302.21|12302.4|12302.4|12302.21|12302.21|0
1621512330000|2021-05-20 12:05:30|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|0
1621512340000|2021-05-20 12:05:40|12302.21|12302.21|12301.92|12301.92|12302.21|12302.21|12301.92|12301.92|0
1621512350000|2021-05-20 12:05:50|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|0
1621512370000|2021-05-20 12:06:10|12301.9|12301.9|12301.62|12301.62|12301.9|12301.9|12301.62|12301.62|0
1621512400000|2021-05-20 12:06:40|12301.72|12301.72|12301.08|12301.08|12301.72|12301.72|12301.08|12301.08|0
1621512410000|2021-05-20 12:06:50|12301.25|12301.25|12301.25|12301.25|12301.25|12301.25|12301.25|12301.25|0
1621512420000|2021-05-20 12:07:00|12300.91|12300.91|12300.99|12300.99|12301.01|12301.01|12300.69|12300.69|0
1621512460000|2021-05-20 12:07:40|12300.18|12300.18|12300.33|12300.33|12300.33|12300.33|12300.18|12300.18|0
1621512480000|2021-05-20 12:08:00|12299.88|12299.88|12299.74|12299.74|12299.88|12299.88|12299.74|12299.74|0
1621512490000|2021-05-20 12:08:10|12298.86|12298.86|12298.86|12298.86|12298.86|12298.86|12298.86|12298.86|0
1621512500000|2021-05-20 12:08:20|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|0
1621512510000|2021-05-20 12:08:30|12298.4|12298.4|12298.03|12298.03|12298.4|12298.4|12298.03|12298.03|0
1621512530000|2021-05-20 12:08:50|12298.17|12298.17|12298.29|12298.29|12298.29|12298.29|12298.17|12298.17|0
1621512550000|2021-05-20 12:09:10|12297.95|12297.95|12297.95|12297.95|12297.95|12297.95|12297.95|12297.95|0
1621512560000|2021-05-20 12:09:20|12298.05|12298.05|12297.9|12297.9|12298.05|12298.05|12297.9|12297.9|0
1621512570000|2021-05-20 12:09:30|12297.56|12297.56|12298.04|12298.04|12298.04|12298.04|12297.56|12297.56|0
1621512590000|2021-05-20 12:09:50|12297.17|12297.17|12297.02|12297.02|12297.17|12297.17|12296.73|12296.73|0
1621512600000|2021-05-20 12:10:00|12297.17|12297.17|12297.17|12297.17|12297.17|12297.17|12297.17|12297.17|0
1621512610000|2021-05-20 12:10:10|12297.03|12297.03|12296.88|12296.88|12297.03|12297.03|12296.88|12296.88|0
1621512620000|2021-05-20 12:10:20|12296.52|12296.52|12296.16|12296.16|12296.52|12296.52|12296.16|12296.16|0
1621512630000|2021-05-20 12:10:30|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|0
1621512640000|2021-05-20 12:10:40|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|0
1621512650000|2021-05-20 12:10:50|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|0
1621512660000|2021-05-20 12:11:00|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|0
1621512690000|2021-05-20 12:11:30|12296.47|12296.47|12296.47|12296.47|12296.47|12296.47|12296.47|12296.47|0
1621512700000|2021-05-20 12:11:40|12296.92|12296.92|12296.47|12296.47|12296.92|12296.92|12296.47|12296.47|0
1621512710000|2021-05-20 12:11:50|12296.66|12296.66|12295.86|12295.86|12296.66|12296.66|12295.86|12295.86|0
1621512750000|2021-05-20 12:12:30|12295.55|12295.55|12295.91|12295.91|12295.91|12295.91|12295.55|12295.55|0
1621512760000|2021-05-20 12:12:40|12296.22|12296.22|12296.21|12296.21|12296.53|12296.53|12296.21|12296.21|0
1621512770000|2021-05-20 12:12:50|12296.53|12296.53|12296.23|12296.23|12296.53|12296.53|12296.15|12296.15|0
1621512790000|2021-05-20 12:13:10|12297.04|12297.04|12297.84|12297.84|12297.84|12297.84|12297.04|12297.04|0
1621512800000|2021-05-20 12:13:20|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|0
1621512810000|2021-05-20 12:13:30|12297.27|12297.27|12297.27|12297.27|12297.27|12297.27|12297.27|12297.27|0
1621512820000|2021-05-20 12:13:40|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|12297.71|0
1621512830000|2021-05-20 12:13:50|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|0
1621512840000|2021-05-20 12:14:00|12298.98|12298.98|12298.52|12298.52|12298.98|12298.98|12298.52|12298.52|0
1621512850000|2021-05-20 12:14:10|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|0
1621512870000|2021-05-20 12:14:30|12298.52|12298.52|12298.88|12298.88|12298.88|12298.88|12298.52|12298.52|0
1621512880000|2021-05-20 12:14:40|12299.2|12299.2|12299.67|12299.67|12299.67|12299.67|12299.2|12299.2|0
1621512890000|2021-05-20 12:14:50|12300.3|12300.3|12300.6|12300.6|12300.6|12300.6|12300.3|12300.3|0
1621512900000|2021-05-20 12:15:00|12300.75|12300.75|12299.94|12299.94|12300.75|12300.75|12299.94|12299.94|0
1621512910000|2021-05-20 12:15:10|12300.06|12300.06|12300.01|12300.01|12300.09|12300.09|12299.87|12299.87|0
1621512940000|2021-05-20 12:15:40|12300.46|12300.46|12300.46|12300.46|12300.46|12300.46|12300.46|12300.46|0
1621512960000|2021-05-20 12:16:00|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|0
1621512980000|2021-05-20 12:16:20|12300.59|12300.59|12300.44|12300.44|12300.59|12300.59|12300.44|12300.44|0
1621513010000|2021-05-20 12:16:50|12300.82|12300.82|12301.16|12301.16|12301.16|12301.16|12300.82|12300.82|0
1621513030000|2021-05-20 12:17:10|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|0
1621513040000|2021-05-20 12:17:20|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|0
1621513050000|2021-05-20 12:17:30|12300.3|12300.3|12299.86|12299.86|12300.3|12300.3|12299.86|12299.86|0
1621513060000|2021-05-20 12:17:40|12300.06|12300.06|12300.5|12300.5|12300.95|12300.95|12300.06|12300.06|0
1621513080000|2021-05-20 12:18:00|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|0
1621513090000|2021-05-20 12:18:10|12300.76|12300.76|12300.89|12300.89|12300.89|12300.89|12300.76|12300.76|0
1621513110000|2021-05-20 12:18:30|12300.78|12300.78|12301.58|12301.58|12301.58|12301.58|12300.61|12300.61|0
1621513120000|2021-05-20 12:18:40|12301.22|12301.22|12300.67|12300.67|12301.22|12301.22|12300.67|12300.67|0
1621513140000|2021-05-20 12:19:00|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|12300.35|0
1621513160000|2021-05-20 12:19:20|12300.69|12300.69|12300.33|12300.33|12300.69|12300.69|12300.33|12300.33|0
1621513170000|2021-05-20 12:19:30|12299.6|12299.6|12300.04|12300.04|12300.04|12300.04|12299.6|12299.6|0
1621513190000|2021-05-20 12:19:50|12299.68|12299.68|12299.12|12299.12|12299.68|12299.68|12298.97|12298.97|0
1621513200000|2021-05-20 12:20:00|12298.95|12298.95|12298.95|12298.95|12298.95|12298.95|12298.95|12298.95|0
1621513210000|2021-05-20 12:20:10|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|12299.25|0
1621513220000|2021-05-20 12:20:20|12299.03|12299.03|12299.14|12299.14|12299.14|12299.14|12299.03|12299.03|0
1621513230000|2021-05-20 12:20:30|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|12298.77|0
1621513250000|2021-05-20 12:20:50|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|0
1621513270000|2021-05-20 12:21:10|12298.89|12298.89|12299.01|12299.01|12299.01|12299.01|12298.89|12298.89|0
1621513280000|2021-05-20 12:21:20|12299.16|12299.16|12298.78|12298.78|12299.16|12299.16|12298.78|12298.78|0
1621513290000|2021-05-20 12:21:30|12298.35|12298.35|12298.16|12298.16|12298.35|12298.35|12298.16|12298.16|0
1621513300000|2021-05-20 12:21:40|12297.72|12297.72|12297.36|12297.36|12297.72|12297.72|12297.36|12297.36|0
1621513310000|2021-05-20 12:21:50|12297.65|12297.65|12297.33|12297.33|12297.65|12297.65|12297.33|12297.33|0
1621513320000|2021-05-20 12:22:00|12296.86|12296.86|12297.78|12297.78|12299.23|12299.23|12296.86|12296.86|0
1621513330000|2021-05-20 12:22:10|12297.94|12297.94|12297.05|12297.05|12297.94|12297.94|12297.05|12297.05|0
1621513340000|2021-05-20 12:22:20|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|12296.68|0
1621513360000|2021-05-20 12:22:40|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|0
1621513370000|2021-05-20 12:22:50|12297.25|12297.25|12297.7|12297.7|12297.7|12297.7|12297.25|12297.25|0
1621513380000|2021-05-20 12:23:00|12297.82|12297.82|12298.49|12298.49|12298.49|12298.49|12297.82|12297.82|0
1621513390000|2021-05-20 12:23:10|12298.3|12298.3|12298.44|12298.44|12298.44|12298.44|12298.15|12298.15|0
1621513400000|2021-05-20 12:23:20|12298.3|12298.3|12298.15|12298.15|12298.3|12298.3|12298.15|12298.15|0
1621513410000|2021-05-20 12:23:30|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|0
1621513440000|2021-05-20 12:24:00|12298.98|12298.98|12298.65|12298.65|12298.98|12298.98|12298.65|12298.65|0
1621513450000|2021-05-20 12:24:10|12298.26|12298.26|12298.26|12298.26|12298.26|12298.26|12298.26|12298.26|0
1621513460000|2021-05-20 12:24:20|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|0
1621513470000|2021-05-20 12:24:30|12298.42|12298.42|12299.15|12299.15|12299.15|12299.15|12298.42|12298.42|0
1621513480000|2021-05-20 12:24:40|12299.06|12299.06|12299.15|12299.15|12299.15|12299.15|12299.06|12299.06|0
1621513500000|2021-05-20 12:25:00|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|0
1621513510000|2021-05-20 12:25:10|12298.78|12298.78|12298.78|12298.78|12298.78|12298.78|12298.78|12298.78|0
1621513530000|2021-05-20 12:25:30|12299.09|12299.09|12298.78|12298.78|12299.09|12299.09|12298.78|12298.78|0
1621513540000|2021-05-20 12:25:40|12298.45|12298.45|12298.28|12298.28|12298.45|12298.45|12298.28|12298.28|0
1621513550000|2021-05-20 12:25:50|12298.12|12298.12|12297.35|12297.35|12298.28|12298.28|12297.35|12297.35|0
1621513560000|2021-05-20 12:26:00|12297.52|12297.52|12297.99|12297.99|12297.99|12297.99|12297.52|12297.52|0
1621513570000|2021-05-20 12:26:10|12298.23|12298.23|12298.23|12298.23|12298.23|12298.23|12298.23|12298.23|0
1621513600000|2021-05-20 12:26:40|12298.55|12298.55|12298.67|12298.67|12298.67|12298.67|12298.55|12298.55|0
1621513610000|2021-05-20 12:26:50|12298.86|12298.86|12298.95|12298.95|12298.95|12298.95|12298.86|12298.86|0
1621513640000|2021-05-20 12:27:20|12298.8|12298.8|12298.33|12298.33|12298.8|12298.8|12298.33|12298.33|0
1621513680000|2021-05-20 12:28:00|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|0
1621513690000|2021-05-20 12:28:10|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|0
1621513710000|2021-05-20 12:28:30|12299.11|12299.11|12299.28|12299.28|12299.45|12299.45|12299.11|12299.11|0
1621513720000|2021-05-20 12:28:40|12299.45|12299.45|12299.45|12299.45|12299.45|12299.45|12299.28|12299.28|0
1621513740000|2021-05-20 12:29:00|12299.3|12299.3|12299.3|12299.3|12299.45|12299.45|12299.3|12299.3|0
1621513760000|2021-05-20 12:29:20|12299.45|12299.45|12299.6|12299.6|12299.6|12299.6|12299.45|12299.45|0
1621513770000|2021-05-20 12:29:30|12299.71|12299.71|12299.88|12299.88|12299.88|12299.88|12299.71|12299.71|0
1621513780000|2021-05-20 12:29:40|12300.32|12300.32|12300.61|12300.61|12300.61|12300.61|12300.32|12300.32|0
1621513790000|2021-05-20 12:29:50|12300.93|12300.93|12301.12|12301.12|12301.24|12301.24|12300.93|12300.93|0
1621513800000|2021-05-20 12:30:00|12300.87|12300.87|12300.41|12300.41|12300.87|12300.87|12300.41|12300.41|0
1621513810000|2021-05-20 12:30:10|12300.56|12300.56|12300.69|12300.69|12300.69|12300.69|12300.56|12300.56|0
1621513820000|2021-05-20 12:30:20|12300.85|12300.85|12300.06|12300.06|12300.85|12300.85|12300.06|12300.06|0
1621513830000|2021-05-20 12:30:30|12299.61|12299.61|12299.53|12299.53|12299.61|12299.61|12299.38|12299.38|0
1621513840000|2021-05-20 12:30:40|12299.38|12299.38|12299.23|12299.23|12299.38|12299.38|12299.23|12299.23|0
1621513850000|2021-05-20 12:30:50|12298.91|12298.91|12299.22|12299.22|12299.22|12299.22|12298.11|12298.11|0
1621513860000|2021-05-20 12:31:00|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|0
1621513880000|2021-05-20 12:31:20|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|12299.51|0
1621513890000|2021-05-20 12:31:30|12299.35|12299.35|12299.21|12299.21|12299.35|12299.35|12299.21|12299.21|0
1621513900000|2021-05-20 12:31:40|12299.06|12299.06|12298.19|12298.19|12299.06|12299.06|12298.19|12298.19|0
1621513910000|2021-05-20 12:31:50|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|0
1621513920000|2021-05-20 12:32:00|12298.39|12298.39|12298.53|12298.53|12298.53|12298.53|12298.39|12298.39|0
1621513940000|2021-05-20 12:32:20|12298.39|12298.39|12298.24|12298.24|12298.39|12298.39|12298.24|12298.24|0
1621513950000|2021-05-20 12:32:30|12298.09|12298.09|12297.73|12297.73|12298.09|12298.09|12297.73|12297.73|0
1621513960000|2021-05-20 12:32:40|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|12297.62|0
1621513970000|2021-05-20 12:32:50|12297.24|12297.24|12297.24|12297.24|12297.24|12297.24|12297.24|12297.24|0
1621513980000|2021-05-20 12:33:00|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|0
1621514020000|2021-05-20 12:33:40|12297.74|12297.74|12296.91|12296.91|12297.74|12297.74|12296.91|12296.91|0
1621514030000|2021-05-20 12:33:50|12297.02|12297.02|12297.16|12297.16|12297.16|12297.16|12297.02|12297.02|0
1621514070000|2021-05-20 12:34:30|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|0
1621514080000|2021-05-20 12:34:40|12296.71|12296.71|12296.38|12296.38|12296.71|12296.71|12296.38|12296.38|0
1621514100000|2021-05-20 12:35:00|12296.57|12296.57|12296.57|12296.57|12296.57|12296.57|12296.57|12296.57|0
1621514120000|2021-05-20 12:35:20|12296.72|12296.72|12297.02|12297.02|12297.02|12297.02|12296.57|12296.57|0
1621514130000|2021-05-20 12:35:30|12296.91|12296.91|12296.91|12296.91|12296.91|12296.91|12296.91|12296.91|0
1621514160000|2021-05-20 12:36:00|12296.66|12296.66|12296.51|12296.51|12296.66|12296.66|12296.36|12296.36|0
1621514170000|2021-05-20 12:36:10|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|0
1621514180000|2021-05-20 12:36:20|12296.11|12296.11|12296.11|12296.11|12296.25|12296.25|12296.11|12296.11|0
1621514200000|2021-05-20 12:36:40|12296.4|12296.4|12296.84|12296.84|12296.84|12296.84|12296.4|12296.4|0
1621514210000|2021-05-20 12:36:50|12296.7|12296.7|12297.73|12297.73|12297.73|12297.73|12296.7|12296.7|0
1621514220000|2021-05-20 12:37:00|12298.07|12298.07|12297.73|12297.73|12298.07|12298.07|12297.73|12297.73|0
1621514230000|2021-05-20 12:37:10|12298.17|12298.17|12297.73|12297.73|12298.17|12298.17|12297.73|12297.73|0
1621514270000|2021-05-20 12:37:50|12298.02|12298.02|12298.38|12298.38|12298.38|12298.38|12298.02|12298.02|0
1621514280000|2021-05-20 12:38:00|12298.62|12298.62|12299.71|12299.71|12299.71|12299.71|12298.62|12298.62|0
1621514290000|2021-05-20 12:38:10|12299.82|12299.82|12300.18|12300.18|12300.18|12300.18|12299.82|12299.82|0
1621514300000|2021-05-20 12:38:20|12300.04|12300.04|12300.19|12300.19|12300.19|12300.19|12300.04|12300.04|0
1621514310000|2021-05-20 12:38:30|12300.51|12300.51|12302.44|12302.44|12302.73|12302.73|12300.51|12300.51|0
1621514320000|2021-05-20 12:38:40|12302.88|12302.88|12303.06|12303.06|12303.06|12303.06|12302.88|12302.88|0
1621514330000|2021-05-20 12:38:50|12303.53|12303.53|12302.36|12302.36|12303.53|12303.53|12302.36|12302.36|0
1621514340000|2021-05-20 12:39:00|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|0
1621514350000|2021-05-20 12:39:10|12302.87|12302.87|12303.92|12303.92|12303.92|12303.92|12302.87|12302.87|0
1621514360000|2021-05-20 12:39:20|12304.73|12304.73|12304.92|12304.92|12304.92|12304.92|12304.73|12304.73|0
1621514380000|2021-05-20 12:39:40|12305.06|12305.06|12305.06|12305.06|12305.06|12305.06|12305.06|12305.06|0
1621514390000|2021-05-20 12:39:50|12304.82|12304.82|12305.46|12305.46|12305.46|12305.46|12304.82|12304.82|0
1621514400000|2021-05-20 12:40:00|12305.24|12305.24|12305.24|12305.24|12305.24|12305.24|12305.24|12305.24|0
1621514410000|2021-05-20 12:40:10|12304.93|12304.93|12304.38|12304.38|12304.93|12304.93|12304.38|12304.38|0
1621514420000|2021-05-20 12:40:20|12304.29|12304.29|12304.54|12304.54|12304.54|12304.54|12304.29|12304.29|0
1621514430000|2021-05-20 12:40:30|12304.24|12304.24|12304.24|12304.24|12304.24|12304.24|12304.24|12304.24|0
1621514440000|2021-05-20 12:40:40|12304.15|12304.15|12304.3|12304.3|12304.3|12304.3|12304.15|12304.15|0
1621514450000|2021-05-20 12:40:50|12305.1|12305.1|12305.1|12305.1|12305.1|12305.1|12305.1|12305.1|0
1621514460000|2021-05-20 12:41:00|12305.25|12305.25|12305.54|12305.54|12305.54|12305.54|12305.1|12305.1|0
1621514470000|2021-05-20 12:41:10|12306.33|12306.33|12307.31|12307.31|12307.31|12307.31|12306.33|12306.33|0
1621514480000|2021-05-20 12:41:20|12308.11|12308.11|12306.73|12306.73|12308.11|12308.11|12306.73|12306.73|0
1621514490000|2021-05-20 12:41:30|12306.88|12306.88|12308.34|12308.34|12308.34|12308.34|12306.88|12306.88|0
1621514500000|2021-05-20 12:41:40|12308.49|12308.49|12310.13|12310.13|12310.13|12310.13|12308.49|12308.49|0
1621514510000|2021-05-20 12:41:50|12309.89|12309.89|12309.25|12309.25|12309.97|12309.97|12309.25|12309.25|0
1621514520000|2021-05-20 12:42:00|12308.96|12308.96|12307.94|12307.94|12308.96|12308.96|12307.94|12307.94|0
1621514540000|2021-05-20 12:42:20|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|0
1621514550000|2021-05-20 12:42:30|12308.43|12308.43|12308.12|12308.12|12308.43|12308.43|12308.12|12308.12|0
1621514560000|2021-05-20 12:42:40|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|0
1621514570000|2021-05-20 12:42:50|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|0
1621514580000|2021-05-20 12:43:00|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|0
1621514610000|2021-05-20 12:43:30|12308.07|12308.07|12307.92|12307.92|12308.07|12308.07|12307.92|12307.92|0
1621514620000|2021-05-20 12:43:40|12308.24|12308.24|12308.24|12308.24|12308.24|12308.24|12308.24|12308.24|0
1621514640000|2021-05-20 12:44:00|12308.43|12308.43|12307.84|12307.84|12308.43|12308.43|12307.55|12307.55|0
1621514650000|2021-05-20 12:44:10|12307.55|12307.55|12307.55|12307.55|12307.55|12307.55|12307.55|12307.55|0
1621514660000|2021-05-20 12:44:20|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|0
1621514670000|2021-05-20 12:44:30|12307.36|12307.36|12308.13|12308.13|12308.13|12308.13|12307.2|12307.2|0
1621514690000|2021-05-20 12:44:50|12307.99|12307.99|12306.13|12306.13|12307.99|12307.99|12305.96|12305.96|0
1621514710000|2021-05-20 12:45:10|12306.28|12306.28|12304.11|12304.11|12306.28|12306.28|12304.11|12304.11|0
1621514740000|2021-05-20 12:45:40|12304.26|12304.26|12304.26|12304.26|12304.26|12304.26|12304.26|12304.26|0
1621514760000|2021-05-20 12:46:00|12304.57|12304.57|12303.99|12303.99|12304.57|12304.57|12303.99|12303.99|0
1621514770000|2021-05-20 12:46:10|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|0
1621514780000|2021-05-20 12:46:20|12303.7|12303.7|12303.84|12303.84|12303.84|12303.84|12303.4|12303.4|0
1621514790000|2021-05-20 12:46:30|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|0
1621514800000|2021-05-20 12:46:40|12303.79|12303.79|12303.32|12303.32|12303.79|12303.79|12303.32|12303.32|0
1621514810000|2021-05-20 12:46:50|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|0
1621514820000|2021-05-20 12:47:00|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|0
1621514830000|2021-05-20 12:47:10|12304.1|12304.1|12304.1|12304.1|12304.1|12304.1|12303.81|12303.81|0
1621514840000|2021-05-20 12:47:20|12303.9|12303.9|12304.34|12304.34|12304.78|12304.78|12303.9|12303.9|0
1621514850000|2021-05-20 12:47:30|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|0
1621514870000|2021-05-20 12:47:50|12303.22|12303.22|12303.1|12303.1|12303.22|12303.22|12303.1|12303.1|0
1621514880000|2021-05-20 12:48:00|12303.54|12303.54|12304.12|12304.12|12304.12|12304.12|12303.54|12303.54|0
1621514890000|2021-05-20 12:48:10|12304.27|12304.27|12305.17|12305.17|12306.34|12306.34|12304.27|12304.27|0
1621514900000|2021-05-20 12:48:20|12305.47|12305.47|12306.2|12306.2|12306.2|12306.2|12305.47|12305.47|0
1621514910000|2021-05-20 12:48:30|12306.38|12306.38|12306.07|12306.07|12306.38|12306.38|12306.07|12306.07|0
1621514920000|2021-05-20 12:48:40|12306.21|12306.21|12306.13|12306.13|12306.21|12306.21|12306.13|12306.13|0
1621514940000|2021-05-20 12:49:00|12306.21|12306.21|12305.41|12305.41|12306.21|12306.21|12305.41|12305.41|0
1621514950000|2021-05-20 12:49:10|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|0
1621514960000|2021-05-20 12:49:20|12305.9|12305.9|12305.35|12305.35|12305.9|12305.9|12305.35|12305.35|0
1621515010000|2021-05-20 12:50:10|12305.79|12305.79|12305.32|12305.32|12305.79|12305.79|12305.32|12305.32|0
1621515070000|2021-05-20 12:51:10|12306.12|12306.12|12305.52|12305.52|12306.12|12306.12|12305.52|12305.52|0
1621515090000|2021-05-20 12:51:30|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|0
1621515100000|2021-05-20 12:51:40|12304.93|12304.93|12304.75|12304.75|12304.93|12304.93|12304.64|12304.64|0
1621515110000|2021-05-20 12:51:50|12303.94|12303.94|12303.5|12303.5|12303.94|12303.94|12303.14|12303.14|0
1621515120000|2021-05-20 12:52:00|12303.06|12303.06|12302.04|12302.04|12303.06|12303.06|12302.04|12302.04|0
1621515130000|2021-05-20 12:52:10|12302.48|12302.48|12302.91|12302.91|12302.91|12302.91|12302.48|12302.48|0
1621515140000|2021-05-20 12:52:20|12303.38|12303.38|12303.47|12303.47|12303.47|12303.47|12303.38|12303.38|0
1621515150000|2021-05-20 12:52:30|12304.71|12304.71|12304.41|12304.41|12305.07|12305.07|12304.31|12304.31|0
1621515160000|2021-05-20 12:52:40|12306.16|12306.16|12306.28|12306.28|12306.6|12306.6|12306.16|12306.16|0
1621515170000|2021-05-20 12:52:50|12305.99|12305.99|12305.84|12305.84|12305.99|12305.99|12305.84|12305.84|0
1621515200000|2021-05-20 12:53:20|12306.31|12306.31|12308.14|12308.14|12308.14|12308.14|12306.31|12306.31|0
1621515210000|2021-05-20 12:53:30|12308.29|12308.29|12308.76|12308.76|12308.76|12308.76|12308.29|12308.29|0
1621515220000|2021-05-20 12:53:40|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|0
1621515240000|2021-05-20 12:54:00|12307.73|12307.73|12307.73|12307.73|12307.73|12307.73|12307.73|12307.73|0
1621515250000|2021-05-20 12:54:10|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|0
1621515260000|2021-05-20 12:54:20|12307.38|12307.38|12307.38|12307.38|12307.38|12307.38|12307.38|12307.38|0
1621515270000|2021-05-20 12:54:30|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|0
1621515300000|2021-05-20 12:55:00|12306.73|12306.73|12305.76|12305.76|12306.83|12306.83|12305.76|12305.76|0
1621515310000|2021-05-20 12:55:10|12305.31|12305.31|12305.13|12305.13|12305.76|12305.76|12305.13|12305.13|0
1621515320000|2021-05-20 12:55:20|12304.77|12304.77|12305.5|12305.5|12305.5|12305.5|12304.77|12304.77|0
1621515330000|2021-05-20 12:55:30|12305.33|12305.33|12305.08|12305.08|12305.33|12305.33|12305.08|12305.08|0
1621515340000|2021-05-20 12:55:40|12305.33|12305.33|12303.72|12303.72|12305.33|12305.33|12303.72|12303.72|0
1621515360000|2021-05-20 12:56:00|12303.54|12303.54|12303.54|12303.54|12303.54|12303.54|12303.54|12303.54|0
1621515400000|2021-05-20 12:56:40|12303.73|12303.73|12303.58|12303.58|12303.73|12303.73|12303.58|12303.58|0
1621515420000|2021-05-20 12:57:00|12302.27|12302.27|12301.95|12301.95|12302.27|12302.27|12301.95|12301.95|0
1621515460000|2021-05-20 12:57:40|12301.01|12301.01|12301.01|12301.01|12301.01|12301.01|12301.01|12301.01|0
1621515470000|2021-05-20 12:57:50|12301.45|12301.45|12300.25|12300.25|12301.75|12301.75|12300.25|12300.25|0
1621515480000|2021-05-20 12:58:00|12300.57|12300.57|12300.13|12300.13|12300.57|12300.57|12299.69|12299.69|0
1621515490000|2021-05-20 12:58:10|12299.69|12299.69|12300.13|12300.13|12300.57|12300.57|12299.69|12299.69|0
1621515500000|2021-05-20 12:58:20|12300.57|12300.57|12300.57|12300.57|12300.57|12300.57|12300.57|12300.57|0
1621515510000|2021-05-20 12:58:30|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|12300.13|0
1621515520000|2021-05-20 12:58:40|12299.7|12299.7|12299.33|12299.33|12299.7|12299.7|12299.33|12299.33|0
1621515540000|2021-05-20 12:59:00|12298.9|12298.9|12298.43|12298.43|12298.9|12298.9|12298.43|12298.43|0
1621515550000|2021-05-20 12:59:10|12298.27|12298.27|12298.61|12298.61|12298.61|12298.61|12298.27|12298.27|0
1621515560000|2021-05-20 12:59:20|12299.49|12299.49|12299.78|12299.78|12299.78|12299.78|12299.49|12299.49|0
1621515570000|2021-05-20 12:59:30|12299.35|12299.35|12300.6|12300.6|12300.6|12300.6|12299.2|12299.2|0
1621515580000|2021-05-20 12:59:40|12300.74|12300.74|12301.18|12301.18|12301.18|12301.18|12300.74|12300.74|0
1621515590000|2021-05-20 12:59:50|12300.38|12300.38|12301.32|12301.32|12301.32|12301.32|12300.38|12300.38|0
1621515600000|2021-05-20 13:00:00|12301.61|12301.61|12302.27|12302.27|12302.27|12302.27|12301.46|12301.46|0
1621515610000|2021-05-20 13:00:10|12302.91|12302.91|12303.57|12303.57|12303.86|12303.86|12302.91|12302.91|0
1621515620000|2021-05-20 13:00:20|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|0
1621515630000|2021-05-20 13:00:30|12304.16|12304.16|12304.71|12304.71|12304.71|12304.71|12304.16|12304.16|0
1621515640000|2021-05-20 13:00:40|12304.87|12304.87|12304.87|12304.87|12304.87|12304.87|12304.87|12304.87|0
1621515660000|2021-05-20 13:01:00|12304.62|12304.62|12303.82|12303.82|12304.62|12304.62|12303.82|12303.82|0
1621515670000|2021-05-20 13:01:10|12303.74|12303.74|12303.74|12303.74|12303.74|12303.74|12303.74|12303.74|0
1621515680000|2021-05-20 13:01:20|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|0
1621515690000|2021-05-20 13:01:30|12304.24|12304.24|12304.12|12304.12|12304.56|12304.56|12303.76|12303.76|0
1621515700000|2021-05-20 13:01:40|12303.79|12303.79|12302.17|12302.17|12303.79|12303.79|12302.17|12302.17|0
1621515710000|2021-05-20 13:01:50|12302.25|12302.25|12302.07|12302.07|12302.25|12302.25|12302.07|12302.07|0
1621515720000|2021-05-20 13:02:00|12301.75|12301.75|12301.31|12301.31|12301.75|12301.75|12301.31|12301.31|0
1621515730000|2021-05-20 13:02:10|12301.08|12301.08|12301.08|12301.08|12301.08|12301.08|12301.08|12301.08|0
1621515740000|2021-05-20 13:02:20|12300.91|12300.91|12300.28|12300.28|12300.91|12300.91|12300.28|12300.28|0
1621515750000|2021-05-20 13:02:30|12301.23|12301.23|12301.55|12301.55|12301.55|12301.55|12301.23|12301.23|0
1621515760000|2021-05-20 13:02:40|12302.19|12302.19|12302.19|12302.19|12302.19|12302.19|12302.19|12302.19|0
1621515790000|2021-05-20 13:03:10|12302.27|12302.27|12301.1|12301.1|12302.27|12302.27|12301.1|12301.1|0
1621515800000|2021-05-20 13:03:20|12301.19|12301.19|12301.66|12301.66|12301.66|12301.66|12301.19|12301.19|0
1621515810000|2021-05-20 13:03:30|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|0
1621515830000|2021-05-20 13:03:50|12302.25|12302.25|12302.06|12302.06|12302.25|12302.25|12302.06|12302.06|0
1621515840000|2021-05-20 13:04:00|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|0
1621515860000|2021-05-20 13:04:20|12302.71|12302.71|12303.99|12303.99|12303.99|12303.99|12302.71|12302.71|0
1621515900000|2021-05-20 13:05:00|12303.26|12303.26|12304.58|12304.58|12304.58|12304.58|12303.26|12303.26|0
1621515910000|2021-05-20 13:05:10|12305.02|12305.02|12305.02|12305.02|12305.02|12305.02|12305.02|12305.02|0
1621515920000|2021-05-20 13:05:20|12304.9|12304.9|12305.33|12305.33|12305.33|12305.33|12304.9|12304.9|0
1621515930000|2021-05-20 13:05:30|12305.71|12305.71|12305.71|12305.71|12305.71|12305.71|12305.71|12305.71|0
1621515940000|2021-05-20 13:05:40|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|12306.15|0
1621515950000|2021-05-20 13:05:50|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|0
1621515960000|2021-05-20 13:06:00|12307.91|12307.91|12307.97|12307.97|12307.97|12307.97|12307.09|12307.09|0
1621515970000|2021-05-20 13:06:10|12307.87|12307.87|12308.75|12308.75|12308.75|12308.75|12307.87|12307.87|0
1621515980000|2021-05-20 13:06:20|12308.9|12308.9|12308.9|12308.9|12308.9|12308.9|12308.9|12308.9|0
1621515990000|2021-05-20 13:06:30|12309|12309|12309|12309|12309|12309|12309|12309|0
1621516010000|2021-05-20 13:06:50|12309.34|12309.34|12308.66|12308.66|12309.34|12309.34|12308.66|12308.66|0
1621516020000|2021-05-20 13:07:00|12308.34|12308.34|12308.34|12308.34|12308.34|12308.34|12308.34|12308.34|0
1621516030000|2021-05-20 13:07:10|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|0
1621516050000|2021-05-20 13:07:30|12308.63|12308.63|12308.79|12308.79|12308.79|12308.79|12308.63|12308.63|0
1621516060000|2021-05-20 13:07:40|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|0
1621516090000|2021-05-20 13:08:10|12307.88|12307.88|12307.44|12307.44|12307.88|12307.88|12307.44|12307.44|0
1621516100000|2021-05-20 13:08:20|12307.64|12307.64|12308.91|12308.91|12308.91|12308.91|12307.64|12307.64|0
1621516110000|2021-05-20 13:08:30|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|0
1621516130000|2021-05-20 13:08:50|12309.87|12309.87|12310.04|12310.04|12310.04|12310.04|12309.87|12309.87|0
1621516150000|2021-05-20 13:09:10|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|0
1621516160000|2021-05-20 13:09:20|12309.84|12309.84|12309.47|12309.47|12309.84|12309.84|12309.47|12309.47|0
1621516170000|2021-05-20 13:09:30|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|0
1621516200000|2021-05-20 13:10:00|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|0
1621516220000|2021-05-20 13:10:20|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|0
1621516250000|2021-05-20 13:10:50|12309.09|12309.09|12309.09|12309.09|12309.09|12309.09|12309.09|12309.09|0
1621516260000|2021-05-20 13:11:00|12308.9|12308.9|12309.77|12309.77|12309.77|12309.77|12308.9|12308.9|0
1621516270000|2021-05-20 13:11:10|12309.61|12309.61|12309.61|12309.61|12309.61|12309.61|12309.61|12309.61|0
1621516280000|2021-05-20 13:11:20|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|0
1621516290000|2021-05-20 13:11:30|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|0
1621516300000|2021-05-20 13:11:40|12310.85|12310.85|12310.85|12310.85|12310.85|12310.85|12310.85|12310.85|0
1621516320000|2021-05-20 13:12:00|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|0
1621516330000|2021-05-20 13:12:10|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|0
1621516340000|2021-05-20 13:12:20|12312.04|12312.04|12313.39|12313.39|12313.39|12313.39|12312.04|12312.04|0
1621516350000|2021-05-20 13:12:30|12313.58|12313.58|12313.58|12313.58|12313.58|12313.58|12313.58|12313.58|0
1621516360000|2021-05-20 13:12:40|12313.13|12313.13|12313.62|12313.62|12313.62|12313.62|12312.68|12312.68|0
1621516390000|2021-05-20 13:13:10|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|0
1621516400000|2021-05-20 13:13:20|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|0
1621516410000|2021-05-20 13:13:30|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|0
1621516460000|2021-05-20 13:14:20|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|0
1621516470000|2021-05-20 13:14:30|12313.89|12313.89|12313.89|12313.89|12314.18|12314.18|12313.89|12313.89|0
1621516490000|2021-05-20 13:14:50|12313.08|12313.08|12313.08|12313.08|12313.08|12313.08|12313.08|12313.08|0
1621516500000|2021-05-20 13:15:00|12312.88|12312.88|12313.12|12313.12|12313.12|12313.12|12312.65|12312.65|0
1621516510000|2021-05-20 13:15:10|12312.83|12312.83|12311.95|12311.95|12312.83|12312.83|12311.95|12311.95|0
1621516530000|2021-05-20 13:15:30|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|0
1621516540000|2021-05-20 13:15:40|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|0
1621516560000|2021-05-20 13:16:00|12311.6|12311.6|12311.6|12311.6|12311.6|12311.6|12311.6|12311.6|0
1621516580000|2021-05-20 13:16:20|12311.79|12311.79|12311.79|12311.79|12311.79|12311.79|12311.79|12311.79|0
1621516600000|2021-05-20 13:16:40|12311.41|12311.41|12311.25|12311.25|12311.41|12311.41|12311.25|12311.25|0
1621516610000|2021-05-20 13:16:50|12310.75|12310.75|12310.75|12310.75|12310.75|12310.75|12310.75|12310.75|0
1621516620000|2021-05-20 13:17:00|12310.43|12310.43|12310.43|12310.43|12310.43|12310.43|12310.43|12310.43|0
1621516630000|2021-05-20 13:17:10|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|0
1621516650000|2021-05-20 13:17:30|12313.02|12313.02|12313.35|12313.35|12313.35|12313.35|12313.02|12313.02|0
1621516660000|2021-05-20 13:17:40|12312.55|12312.55|12312.55|12312.55|12312.55|12312.55|12312.55|12312.55|0
1621516670000|2021-05-20 13:17:50|12312.74|12312.74|12313.38|12313.38|12313.38|12313.38|12312.74|12312.74|0
1621516680000|2021-05-20 13:18:00|12312.94|12312.94|12312.14|12312.14|12312.94|12312.94|12312.14|12312.14|0
1621516700000|2021-05-20 13:18:20|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|0
1621516710000|2021-05-20 13:18:30|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|0
1621516730000|2021-05-20 13:18:50|12310.34|12310.34|12309.05|12309.05|12310.66|12310.66|12309.05|12309.05|0
1621516770000|2021-05-20 13:19:30|12308.24|12308.24|12308.64|12308.64|12308.64|12308.64|12308.24|12308.24|0
1621516780000|2021-05-20 13:19:40|12308.2|12308.2|12308.2|12308.2|12308.2|12308.2|12308.2|12308.2|0
1621516790000|2021-05-20 13:19:50|12307.75|12307.75|12307.75|12307.75|12307.75|12307.75|12307.75|12307.75|0
1621516800000|2021-05-20 13:20:00|12307.31|12307.31|12307.34|12307.34|12308.24|12308.24|12306.97|12306.97|0
1621516810000|2021-05-20 13:20:10|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|0
1621516820000|2021-05-20 13:20:20|12307.36|12307.36|12307.81|12307.81|12307.81|12307.81|12307.36|12307.36|0
1621516830000|2021-05-20 13:20:30|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|0
1621516840000|2021-05-20 13:20:40|12308.81|12308.81|12308.93|12308.93|12309.25|12309.25|12308.81|12308.81|0
1621516860000|2021-05-20 13:21:00|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|0
1621516870000|2021-05-20 13:21:10|12308.44|12308.44|12308.62|12308.62|12308.62|12308.62|12308.44|12308.44|0
1621516900000|2021-05-20 13:21:40|12308.05|12308.05|12307.42|12307.42|12308.05|12308.05|12307.42|12307.42|0
1621516920000|2021-05-20 13:22:00|12307.23|12307.23|12307.23|12307.23|12307.23|12307.23|12307.23|12307.23|0
1621516940000|2021-05-20 13:22:20|12306.98|12306.98|12306.98|12306.98|12306.98|12306.98|12306.98|12306.98|0
1621516960000|2021-05-20 13:22:40|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|0
1621516980000|2021-05-20 13:23:00|12306|12306|12306.8|12306.8|12306.8|12306.8|12306|12306|0
1621517000000|2021-05-20 13:23:20|12307.05|12307.05|12307.13|12307.13|12307.13|12307.13|12307.05|12307.05|0
1621517010000|2021-05-20 13:23:30|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|0
1621517020000|2021-05-20 13:23:40|12307.72|12307.72|12306.19|12306.19|12307.72|12307.72|12306.19|12306.19|0
1621517030000|2021-05-20 13:23:50|12306.27|12306.27|12306.16|12306.16|12306.27|12306.27|12306.16|12306.16|0
1621517070000|2021-05-20 13:24:30|12306.03|12306.03|12306.03|12306.03|12306.03|12306.03|12306.03|12306.03|0
1621517090000|2021-05-20 13:24:50|12306.34|12306.34|12306.64|12306.64|12306.64|12306.64|12306.34|12306.34|0
1621517100000|2021-05-20 13:25:00|12306.46|12306.46|12306.46|12306.46|12306.46|12306.46|12306.46|12306.46|0
1621517110000|2021-05-20 13:25:10|12306.85|12306.85|12307.28|12307.28|12307.28|12307.28|12306.85|12306.85|0
1621517130000|2021-05-20 13:25:30|12307.14|12307.14|12307.27|12307.27|12307.27|12307.27|12307.14|12307.14|0
1621517140000|2021-05-20 13:25:40|12307.05|12307.05|12306.93|12306.93|12307.05|12307.05|12306.93|12306.93|0
1621517150000|2021-05-20 13:25:50|12306.61|12306.61|12306.61|12306.61|12306.61|12306.61|12306.61|12306.61|0
1621517160000|2021-05-20 13:26:00|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|0
1621517170000|2021-05-20 13:26:10|12305.26|12305.26|12305.75|12305.75|12306.07|12306.07|12305.26|12305.26|0
1621517210000|2021-05-20 13:26:50|12305.46|12305.46|12305.7|12305.7|12305.7|12305.7|12305.36|12305.36|0
1621517230000|2021-05-20 13:27:10|12305.89|12305.89|12306.1|12306.1|12306.1|12306.1|12305.89|12305.89|0
1621517250000|2021-05-20 13:27:30|12305.78|12305.78|12305.59|12305.59|12305.78|12305.78|12305.59|12305.59|0
1621517260000|2021-05-20 13:27:40|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|0
1621517270000|2021-05-20 13:27:50|12306.62|12306.62|12306.26|12306.26|12306.62|12306.62|12306.26|12306.26|0
1621517280000|2021-05-20 13:28:00|12305.13|12305.13|12305.94|12305.94|12305.94|12305.94|12305.13|12305.13|0
1621517310000|2021-05-20 13:28:30|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|0
1621517320000|2021-05-20 13:28:40|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|0
1621517340000|2021-05-20 13:29:00|12306.88|12306.88|12306.08|12306.08|12306.88|12306.88|12306.08|12306.08|0
1621517350000|2021-05-20 13:29:10|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|0
1621517360000|2021-05-20 13:29:20|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|0
1621517370000|2021-05-20 13:29:30|12306.12|12306.12|12305.9|12305.9|12306.12|12306.12|12305.9|12305.9|0
1621517390000|2021-05-20 13:29:50|12306.23|12306.23|12305.59|12305.59|12306.23|12306.23|12305.59|12305.59|0
1621517400000|2021-05-20 13:30:00|12306.03|12306.03|12305.17|12305.17|12306.03|12306.03|12304.47|12304.47|0
1621517410000|2021-05-20 13:30:10|12304.7|12304.7|12303.98|12303.98|12304.7|12304.7|12303.98|12303.98|0
1621517420000|2021-05-20 13:30:20|12303.87|12303.87|12303.87|12303.87|12303.87|12303.87|12303.87|12303.87|0
1621517430000|2021-05-20 13:30:30|12304.31|12304.31|12304.43|12304.43|12304.43|12304.43|12304.31|12304.31|0
1621517450000|2021-05-20 13:30:50|12304.11|12304.11|12303.5|12303.5|12304.11|12304.11|12303.5|12303.5|0
1621517460000|2021-05-20 13:31:00|12303.31|12303.31|12303.31|12303.31|12303.31|12303.31|12303.31|12303.31|0
1621517470000|2021-05-20 13:31:10|12303.75|12303.75|12303.31|12303.31|12303.75|12303.75|12303.31|12303.31|0
1621517490000|2021-05-20 13:31:30|12303.19|12303.19|12303.31|12303.31|12303.31|12303.31|12303.19|12303.19|0
1621517510000|2021-05-20 13:31:50|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|0
1621517520000|2021-05-20 13:32:00|12303.14|12303.14|12302.38|12302.38|12303.25|12303.25|12302.38|12302.38|0
1621517530000|2021-05-20 13:32:10|12302.74|12302.74|12302.74|12302.74|12302.74|12302.74|12302.74|12302.74|0
1621517540000|2021-05-20 13:32:20|12302.41|12302.41|12304.91|12304.91|12305.37|12305.37|12302.41|12302.41|0
1621517550000|2021-05-20 13:32:30|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|0
1621517560000|2021-05-20 13:32:40|12305.54|12305.54|12305.54|12305.54|12305.54|12305.54|12305.54|12305.54|0
1621517570000|2021-05-20 13:32:50|12305.84|12305.84|12305.84|12305.84|12305.84|12305.84|12305.84|12305.84|0
1621517580000|2021-05-20 13:33:00|12305.37|12305.37|12304.9|12304.9|12305.37|12305.37|12304.9|12304.9|0
1621517590000|2021-05-20 13:33:10|12305|12305|12304.98|12304.98|12305.89|12305.89|12304.98|12304.98|0
1621517600000|2021-05-20 13:33:20|12304.61|12304.61|12304.98|12304.98|12304.98|12304.98|12304.49|12304.49|0
1621517610000|2021-05-20 13:33:30|12304.81|12304.81|12304.81|12304.81|12304.81|12304.81|12304.81|12304.81|0
1621517620000|2021-05-20 13:33:40|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|12303.21|0
1621517630000|2021-05-20 13:33:50|12302.33|12302.33|12302.09|12302.09|12302.33|12302.33|12302.09|12302.09|0
1621517640000|2021-05-20 13:34:00|12302.89|12302.89|12302.89|12302.89|12302.89|12302.89|12302.89|12302.89|0
1621517650000|2021-05-20 13:34:10|12302.53|12302.53|12302.31|12302.31|12302.53|12302.53|12302.31|12302.31|0
1621517660000|2021-05-20 13:34:20|12302.5|12302.5|12302.06|12302.06|12302.5|12302.5|12302.06|12302.06|0
1621517670000|2021-05-20 13:34:30|12301.74|12301.74|12301.65|12301.65|12301.74|12301.74|12301.42|12301.42|0
1621517680000|2021-05-20 13:34:40|12300.85|12300.85|12301.65|12301.65|12301.65|12301.65|12300.85|12300.85|0
1621517690000|2021-05-20 13:34:50|12301.52|12301.52|12300.31|12300.31|12301.52|12301.52|12300.31|12300.31|0
1621517700000|2021-05-20 13:35:00|12300.41|12300.41|12296.31|12296.31|12300.41|12300.41|12296.31|12296.31|0
1621517710000|2021-05-20 13:35:10|12296.07|12296.07|12296.07|12296.07|12296.07|12296.07|12296.07|12296.07|0
1621517720000|2021-05-20 13:35:20|12296.36|12296.36|12296.67|12296.67|12296.67|12296.67|12296.36|12296.36|0
1621517730000|2021-05-20 13:35:30|12296.1|12296.1|12295.68|12295.68|12296.1|12296.1|12295.51|12295.51|0
1621517740000|2021-05-20 13:35:40|12296.12|12296.12|12296.12|12296.12|12296.12|12296.12|12296.12|12296.12|0
1621517770000|2021-05-20 13:36:10|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|0
1621517780000|2021-05-20 13:36:20|12297.74|12297.74|12298.69|12298.69|12298.69|12298.69|12297.74|12297.74|0
1621517790000|2021-05-20 13:36:30|12298.84|12298.84|12298.84|12298.84|12298.84|12298.84|12298.84|12298.84|0
1621517800000|2021-05-20 13:36:40|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|0
1621517820000|2021-05-20 13:37:00|12299.17|12299.17|12299.32|12299.32|12299.32|12299.32|12299.17|12299.17|0
1621517830000|2021-05-20 13:37:10|12298.85|12298.85|12296.75|12296.75|12298.85|12298.85|12296.75|12296.75|0
1621517840000|2021-05-20 13:37:20|12296.82|12296.82|12297.39|12297.39|12297.86|12297.86|12296.82|12296.82|0
1621517890000|2021-05-20 13:38:10|12297.2|12297.2|12296.71|12296.71|12297.34|12297.34|12296.71|12296.71|0
1621517900000|2021-05-20 13:38:20|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|0
1621517950000|2021-05-20 13:39:10|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|0
1621517960000|2021-05-20 13:39:20|12296.57|12296.57|12294.78|12294.78|12296.57|12296.57|12294.78|12294.78|0
1621517970000|2021-05-20 13:39:30|12294.97|12294.97|12295.05|12295.05|12295.05|12295.05|12294.61|12294.61|0
1621517980000|2021-05-20 13:39:40|12294.71|12294.71|12292.39|12292.39|12294.71|12294.71|12292.39|12292.39|0
1621518000000|2021-05-20 13:40:00|12292.57|12292.57|12292.22|12292.22|12292.57|12292.57|12292.05|12292.05|0
1621518020000|2021-05-20 13:40:20|12291.26|12291.26|12291.26|12291.26|12291.26|12291.26|12291.26|12291.26|0
1621518030000|2021-05-20 13:40:30|12291.7|12291.7|12291.63|12291.63|12291.7|12291.7|12291.34|12291.34|0
1621518040000|2021-05-20 13:40:40|12291.82|12291.82|12294.3|12294.3|12294.3|12294.3|12291.82|12291.82|0
1621518050000|2021-05-20 13:40:50|12293.66|12293.66|12291.37|12291.37|12293.66|12293.66|12291.37|12291.37|0
1621518060000|2021-05-20 13:41:00|12291.45|12291.45|12291.45|12291.45|12291.45|12291.45|12291.45|12291.45|0
1621518070000|2021-05-20 13:41:10|12292.26|12292.26|12291.29|12291.29|12292.74|12292.74|12291.21|12291.21|0
1621518080000|2021-05-20 13:41:20|12291.74|12291.74|12292.1|12292.1|12292.1|12292.1|12291.74|12291.74|0
1621518100000|2021-05-20 13:41:40|12292|12292|12292.34|12292.34|12292.34|12292.34|12292|12292|0
1621518110000|2021-05-20 13:41:50|12292.26|12292.26|12292.23|12292.23|12292.26|12292.26|12291.79|12291.79|0
1621518120000|2021-05-20 13:42:00|12291.51|12291.51|12288.92|12288.92|12291.51|12291.51|12288.92|12288.92|0
1621518130000|2021-05-20 13:42:10|12289|12289|12289.47|12289.47|12289.47|12289.47|12289|12289|0
1621518140000|2021-05-20 13:42:20|12289.64|12289.64|12289.81|12289.81|12289.81|12289.81|12289.64|12289.64|0
1621518150000|2021-05-20 13:42:30|12290.15|12290.15|12290.15|12290.15|12290.15|12290.15|12290.15|12290.15|0
1621518170000|2021-05-20 13:42:50|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|0
1621518180000|2021-05-20 13:43:00|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|0
1621518200000|2021-05-20 13:43:20|12290.33|12290.33|12289.11|12289.11|12290.33|12290.33|12289.11|12289.11|0
1621518210000|2021-05-20 13:43:30|12289|12289|12288.73|12288.73|12289|12289|12288.64|12288.64|0
1621518220000|2021-05-20 13:43:40|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|0
1621518230000|2021-05-20 13:43:50|12288.94|12288.94|12289.25|12289.25|12289.25|12289.25|12288.94|12288.94|0
1621518240000|2021-05-20 13:44:00|12289.37|12289.37|12289.85|12289.85|12289.85|12289.85|12289.37|12289.37|0
1621518260000|2021-05-20 13:44:20|12290.79|12290.79|12291.26|12291.26|12291.26|12291.26|12290.79|12290.79|0
1621518290000|2021-05-20 13:44:50|12290.46|12290.46|12290.29|12290.29|12290.46|12290.46|12290.29|12290.29|0
1621518300000|2021-05-20 13:45:00|12290.76|12290.76|12290.87|12290.87|12290.87|12290.87|12290.76|12290.76|0
1621518310000|2021-05-20 13:45:10|12291.33|12291.33|12297.98|12297.98|12297.98|12297.98|12291.33|12291.33|0
1621518320000|2021-05-20 13:45:20|12298.18|12298.18|12300.53|12300.53|12300.53|12300.53|12298.18|12298.18|0
1621518330000|2021-05-20 13:45:30|12300.71|12300.71|12302.6|12302.6|12302.6|12302.6|12300.71|12300.71|0
1621518350000|2021-05-20 13:45:50|12302.9|12302.9|12304.25|12304.25|12304.25|12304.25|12302.9|12302.9|0
1621518360000|2021-05-20 13:46:00|12304.37|12304.37|12306.35|12306.35|12306.35|12306.35|12304.28|12304.28|0
1621518370000|2021-05-20 13:46:10|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|0
1621518380000|2021-05-20 13:46:20|12306.11|12306.11|12311.44|12311.44|12311.44|12311.44|12306.11|12306.11|0
1621518390000|2021-05-20 13:46:30|12312.33|12312.33|12310.51|12310.51|12312.33|12312.33|12310.51|12310.51|0
1621518400000|2021-05-20 13:46:40|12310.61|12310.61|12310.62|12310.62|12310.62|12310.62|12310.51|12310.51|0
1621518420000|2021-05-20 13:47:00|12310.28|12310.28|12309.29|12309.29|12310.28|12310.28|12309.29|12309.29|0
1621518430000|2021-05-20 13:47:10|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|0
1621518450000|2021-05-20 13:47:30|12309.16|12309.16|12308.72|12308.72|12309.16|12309.16|12308.72|12308.72|0
1621518470000|2021-05-20 13:47:50|12308.27|12308.27|12307.16|12307.16|12308.27|12308.27|12307.16|12307.16|0
1621518480000|2021-05-20 13:48:00|12308.61|12308.61|12307.29|12307.29|12308.61|12308.61|12307.29|12307.29|0
1621518490000|2021-05-20 13:48:10|12306.86|12306.86|12306.05|12306.05|12306.86|12306.86|12306.05|12306.05|0
1621518500000|2021-05-20 13:48:20|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|0
1621518510000|2021-05-20 13:48:30|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|0
1621518520000|2021-05-20 13:48:40|12305.04|12305.04|12305.06|12305.06|12305.06|12305.06|12304.74|12304.74|0
1621518540000|2021-05-20 13:49:00|12304.49|12304.49|12304.94|12304.94|12304.94|12304.94|12304.49|12304.49|0
1621518570000|2021-05-20 13:49:30|12304.72|12304.72|12304.72|12304.72|12304.72|12304.72|12304.72|12304.72|0
1621518620000|2021-05-20 13:50:20|12305.19|12305.19|12306.27|12306.27|12306.45|12306.45|12305.19|12305.19|0
1621518630000|2021-05-20 13:50:30|12305.83|12305.83|12305.83|12305.83|12305.83|12305.83|12305.83|12305.83|0
1621518640000|2021-05-20 13:50:40|12305.02|12305.02|12304.48|12304.48|12305.02|12305.02|12304.48|12304.48|0
1621518650000|2021-05-20 13:50:50|12304.03|12304.03|12304.25|12304.25|12304.25|12304.25|12304.03|12304.03|0
1621518660000|2021-05-20 13:51:00|12303.78|12303.78|12303.34|12303.34|12303.78|12303.78|12303.34|12303.34|0
1621518670000|2021-05-20 13:51:10|12302.47|12302.47|12301.77|12301.77|12302.47|12302.47|12301.77|12301.77|0
1621518680000|2021-05-20 13:51:20|12301.57|12301.57|12301.06|12301.06|12301.57|12301.57|12301.06|12301.06|0
1621518690000|2021-05-20 13:51:30|12300.75|12300.75|12299.88|12299.88|12300.75|12300.75|12299.88|12299.88|0
1621518700000|2021-05-20 13:51:40|12300.07|12300.07|12299.71|12299.71|12300.07|12300.07|12299.71|12299.71|0
1621518710000|2021-05-20 13:51:50|12299.35|12299.35|12299.35|12299.35|12299.35|12299.35|12299.35|12299.35|0
1621518730000|2021-05-20 13:52:10|12299.16|12299.16|12299.16|12299.16|12299.16|12299.16|12299.16|12299.16|0
1621518740000|2021-05-20 13:52:20|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|0
1621518760000|2021-05-20 13:52:40|12297.38|12297.38|12297.18|12297.18|12297.38|12297.38|12297.18|12297.18|0
1621518770000|2021-05-20 13:52:50|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|0
1621518780000|2021-05-20 13:53:00|12297.78|12297.78|12298.22|12298.22|12298.3|12298.3|12297.78|12297.78|0
1621518790000|2021-05-20 13:53:10|12298.53|12298.53|12299.92|12299.92|12299.92|12299.92|12298.53|12298.53|0
1621518800000|2021-05-20 13:53:20|12300.11|12300.11|12299.71|12299.71|12300.38|12300.38|12299.71|12299.71|0
1621518810000|2021-05-20 13:53:30|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|0
1621518820000|2021-05-20 13:53:40|12300.56|12300.56|12300.56|12300.56|12300.56|12300.56|12300.56|12300.56|0
1621518840000|2021-05-20 13:54:00|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|0
1621518850000|2021-05-20 13:54:10|12300.35|12300.35|12300.16|12300.16|12300.35|12300.35|12300.16|12300.16|0
1621518860000|2021-05-20 13:54:20|12300.61|12300.61|12300.76|12300.76|12300.76|12300.76|12300.29|12300.29|0
1621518870000|2021-05-20 13:54:30|12300.39|12300.39|12300.39|12300.39|12300.39|12300.39|12300.39|12300.39|0
1621518880000|2021-05-20 13:54:40|12300.3|12300.3|12300.42|12300.42|12300.42|12300.42|12300.3|12300.3|0
1621518890000|2021-05-20 13:54:50|12300.3|12300.3|12300.05|12300.05|12300.39|12300.39|12300.05|12300.05|0
1621518900000|2021-05-20 13:55:00|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|0
1621518910000|2021-05-20 13:55:10|12300.12|12300.12|12300.12|12300.12|12300.12|12300.12|12300.12|12300.12|0
1621518920000|2021-05-20 13:55:20|12300.22|12300.22|12301.48|12301.48|12301.48|12301.48|12300.12|12300.12|0
1621518930000|2021-05-20 13:55:30|12301.57|12301.57|12303.39|12303.39|12303.39|12303.39|12301.57|12301.57|0
1621518940000|2021-05-20 13:55:40|12303.19|12303.19|12302.87|12302.87|12303.19|12303.19|12302.87|12302.87|0
1621518950000|2021-05-20 13:55:50|12303.07|12303.07|12303.17|12303.17|12303.17|12303.17|12303.07|12303.07|0
1621518960000|2021-05-20 13:56:00|12303.02|12303.02|12305.23|12305.23|12305.23|12305.23|12303.02|12303.02|0
1621518970000|2021-05-20 13:56:10|12305.39|12305.39|12305.39|12305.39|12305.39|12305.39|12305.39|12305.39|0
1621518980000|2021-05-20 13:56:20|12306.19|12306.19|12305.21|12305.21|12306.19|12306.19|12305.11|12305.11|0
1621518990000|2021-05-20 13:56:30|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|0
1621519000000|2021-05-20 13:56:40|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1621519010000|2021-05-20 13:56:50|12305.11|12305.11|12304.35|12304.35|12305.11|12305.11|12304.35|12304.35|0
1621519020000|2021-05-20 13:57:00|12304.82|12304.82|12304.97|12304.97|12304.97|12304.97|12304.82|12304.82|0
1621519040000|2021-05-20 13:57:20|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|0
1621519050000|2021-05-20 13:57:30|12304.99|12304.99|12304.82|12304.82|12305.11|12305.11|12304.82|12304.82|0
1621519080000|2021-05-20 13:58:00|12305.07|12305.07|12304.3|12304.3|12305.07|12305.07|12304.3|12304.3|0
1621519130000|2021-05-20 13:58:50|12303.99|12303.99|12304.1|12304.1|12304.1|12304.1|12303.99|12303.99|0
1621519140000|2021-05-20 13:59:00|12303.66|12303.66|12304.02|12304.02|12304.02|12304.02|12303.66|12303.66|0
1621519170000|2021-05-20 13:59:30|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|0
1621519180000|2021-05-20 13:59:40|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|0
1621519190000|2021-05-20 13:59:50|12303.24|12303.24|12302.8|12302.8|12303.24|12303.24|12302.8|12302.8|0
1621519200000|2021-05-20 14:00:00|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|0
1621519210000|2021-05-20 14:00:10|12303.96|12303.96|12304.36|12304.36|12304.36|12304.36|12303.96|12303.96|0
1621519220000|2021-05-20 14:00:20|12304.17|12304.17|12303.86|12303.86|12304.17|12304.17|12303.86|12303.86|0
1621519230000|2021-05-20 14:00:30|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|0
1621519240000|2021-05-20 14:00:40|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|0
1621519250000|2021-05-20 14:00:50|12302.66|12302.66|12301.18|12301.18|12302.98|12302.98|12301.18|12301.18|0
1621519260000|2021-05-20 14:01:00|12300.73|12300.73|12300.1|12300.1|12301.18|12301.18|12300.1|12300.1|0
1621519270000|2021-05-20 14:01:10|12299.66|12299.66|12300.36|12300.36|12300.36|12300.36|12299.66|12299.66|0
1621519280000|2021-05-20 14:01:20|12301.16|12301.16|12303.32|12303.32|12303.32|12303.32|12301.16|12301.16|0
1621519300000|2021-05-20 14:01:40|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|0
1621519310000|2021-05-20 14:01:50|12304.38|12304.38|12304.08|12304.08|12304.88|12304.88|12304.08|12304.08|0
1621519320000|2021-05-20 14:02:00|12304.44|12304.44|12303.94|12303.94|12304.44|12304.44|12303.94|12303.94|0
1621519330000|2021-05-20 14:02:10|12304.16|12304.16|12305.52|12305.52|12305.52|12305.52|12304.16|12304.16|0
1621519340000|2021-05-20 14:02:20|12305.88|12305.88|12307.16|12307.16|12307.16|12307.16|12305.88|12305.88|0
1621519350000|2021-05-20 14:02:30|12306.87|12306.87|12306.99|12306.99|12306.99|12306.99|12306.87|12306.87|0
1621519360000|2021-05-20 14:02:40|12307.79|12307.79|12308.2|12308.2|12308.2|12308.2|12307.79|12307.79|0
1621519370000|2021-05-20 14:02:50|12307.88|12307.88|12307.69|12307.69|12307.88|12307.88|12307.69|12307.69|0
1621519380000|2021-05-20 14:03:00|12307.88|12307.88|12310.21|12310.21|12310.21|12310.21|12307.88|12307.88|0
1621519390000|2021-05-20 14:03:10|12310.41|12310.41|12310.75|12310.75|12310.75|12310.75|12310.41|12310.41|0
1621519400000|2021-05-20 14:03:20|12311.64|12311.64|12311.98|12311.98|12311.98|12311.98|12311.64|12311.64|0
1621519410000|2021-05-20 14:03:30|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|0
1621519430000|2021-05-20 14:03:50|12311.99|12311.99|12311.05|12311.05|12311.99|12311.99|12311.05|12311.05|0
1621519440000|2021-05-20 14:04:00|12310.93|12310.93|12310.38|12310.38|12310.93|12310.93|12310.29|12310.29|0
1621519450000|2021-05-20 14:04:10|12311.1|12311.1|12310.82|12310.82|12311.1|12311.1|12310.74|12310.74|0
1621519460000|2021-05-20 14:04:20|12310.74|12310.74|12311.25|12311.25|12311.25|12311.25|12310.74|12310.74|0
1621519470000|2021-05-20 14:04:30|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|0
1621519480000|2021-05-20 14:04:40|12311.89|12311.89|12311.71|12311.71|12311.89|12311.89|12311.71|12311.71|0
1621519490000|2021-05-20 14:04:50|12311.86|12311.86|12311.86|12311.86|12311.86|12311.86|12311.86|12311.86|0
1621519500000|2021-05-20 14:05:00|12312.18|12312.18|12312.01|12312.01|12312.48|12312.48|12312.01|12312.01|0
1621519510000|2021-05-20 14:05:10|12311.93|12311.93|12312.23|12312.23|12312.38|12312.38|12311.91|12311.91|0
1621519520000|2021-05-20 14:05:20|12312.14|12312.14|12312.03|12312.03|12312.14|12312.14|12312.03|12312.03|0
1621519530000|2021-05-20 14:05:30|12313.64|12313.64|12315.47|12315.47|12315.47|12315.47|12313.64|12313.64|0
1621519540000|2021-05-20 14:05:40|12315.83|12315.83|12315.83|12315.83|12315.83|12315.83|12315.83|12315.83|0
1621519550000|2021-05-20 14:05:50|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|0
1621519560000|2021-05-20 14:06:00|12316.15|12316.15|12316.01|12316.01|12316.15|12316.15|12316.01|12316.01|0
1621519580000|2021-05-20 14:06:20|12315.7|12315.7|12315.7|12315.7|12315.7|12315.7|12315.7|12315.7|0
1621519590000|2021-05-20 14:06:30|12314.9|12314.9|12314.1|12314.1|12314.9|12314.9|12314.1|12314.1|0
1621519610000|2021-05-20 14:06:50|12313.96|12313.96|12313.82|12313.82|12313.96|12313.96|12313.82|12313.82|0
1621519620000|2021-05-20 14:07:00|12313.67|12313.67|12313.22|12313.22|12313.82|12313.82|12313.04|12313.04|0
1621519630000|2021-05-20 14:07:10|12311.53|12311.53|12310.89|12310.89|12311.53|12311.53|12310.89|12310.89|0
1621519640000|2021-05-20 14:07:20|12311.02|12311.02|12311.22|12311.22|12311.22|12311.22|12310.64|12310.64|0
1621519650000|2021-05-20 14:07:30|12311.12|12311.12|12311.92|12311.92|12311.92|12311.92|12311.12|12311.12|0
1621519660000|2021-05-20 14:07:40|12312.39|12312.39|12312.39|12312.39|12312.39|12312.39|12312.39|12312.39|0
1621519670000|2021-05-20 14:07:50|12312.2|12312.2|12309.44|12309.44|12312.2|12312.2|12309.44|12309.44|0
1621519680000|2021-05-20 14:08:00|12309.36|12309.36|12307.99|12307.99|12309.36|12309.36|12307.99|12307.99|0
1621519700000|2021-05-20 14:08:20|12306.9|12306.9|12306.1|12306.1|12306.9|12306.9|12306.1|12306.1|0
1621519710000|2021-05-20 14:08:30|12305.92|12305.92|12303.4|12303.4|12305.92|12305.92|12303.4|12303.4|0
1621519720000|2021-05-20 14:08:40|12303.1|12303.1|12303.1|12303.1|12303.1|12303.1|12303.1|12303.1|0
1621519730000|2021-05-20 14:08:50|12302.88|12302.88|12302.45|12302.45|12302.88|12302.88|12302.45|12302.45|0
1621519740000|2021-05-20 14:09:00|12302.33|12302.33|12302.33|12302.33|12302.33|12302.33|12302.33|12302.33|0
1621519750000|2021-05-20 14:09:10|12301.6|12301.6|12301.6|12301.6|12301.6|12301.6|12301.6|12301.6|0
1621519760000|2021-05-20 14:09:20|12301.85|12301.85|12302.21|12302.21|12302.21|12302.21|12301.6|12301.6|0
1621519770000|2021-05-20 14:09:30|12301.64|12301.64|12301.64|12301.64|12301.64|12301.64|12301.64|12301.64|0
1621519790000|2021-05-20 14:09:50|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|0
1621519800000|2021-05-20 14:10:00|12301.47|12301.47|12301.56|12301.56|12301.56|12301.56|12301.47|12301.47|0
1621519810000|2021-05-20 14:10:10|12301.92|12301.92|12303.1|12303.1|12303.1|12303.1|12301.92|12301.92|0
1621519820000|2021-05-20 14:10:20|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|0
1621519830000|2021-05-20 14:10:30|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|0
1621519850000|2021-05-20 14:10:50|12304.54|12304.54|12304.16|12304.16|12304.54|12304.54|12304.16|12304.16|0
1621519860000|2021-05-20 14:11:00|12303.69|12303.69|12303.69|12303.69|12303.69|12303.69|12303.69|12303.69|0
1621519870000|2021-05-20 14:11:10|12303.5|12303.5|12302.7|12302.7|12303.5|12303.5|12302.7|12302.7|0
1621519880000|2021-05-20 14:11:20|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|0
1621519890000|2021-05-20 14:11:30|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|0
1621519910000|2021-05-20 14:11:50|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|0
1621519930000|2021-05-20 14:12:10|12301.58|12301.58|12300.4|12300.4|12301.58|12301.58|12300.4|12300.4|0
1621519940000|2021-05-20 14:12:20|12300.16|12300.16|12299.08|12299.08|12300.16|12300.16|12299.08|12299.08|0
1621519950000|2021-05-20 14:12:30|12298.72|12298.72|12298.89|12298.89|12298.89|12298.89|12298.57|12298.57|0
1621519960000|2021-05-20 14:12:40|12298.54|12298.54|12298.54|12298.54|12298.54|12298.54|12298.54|12298.54|0
1621519980000|2021-05-20 14:13:00|12298.42|12298.42|12296.34|12296.34|12298.42|12298.42|12296.34|12296.34|0
1621519990000|2021-05-20 14:13:10|12296.27|12296.27|12295.39|12295.39|12296.27|12296.27|12295.39|12295.39|0
1621520000000|2021-05-20 14:13:20|12294.59|12294.59|12294.57|12294.57|12294.59|12294.59|12294.47|12294.47|0
1621520010000|2021-05-20 14:13:30|12294.47|12294.47|12294.3|12294.3|12294.47|12294.47|12294.3|12294.3|0
1621520020000|2021-05-20 14:13:40|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|0
1621520040000|2021-05-20 14:14:00|12294.72|12294.72|12294.72|12294.72|12294.72|12294.72|12294.72|12294.72|0
1621520050000|2021-05-20 14:14:10|12294.89|12294.89|12297.85|12297.85|12297.85|12297.85|12294.89|12294.89|0
1621520060000|2021-05-20 14:14:20|12297.41|12297.41|12297.56|12297.56|12297.56|12297.56|12297.41|12297.41|0
1621520070000|2021-05-20 14:14:30|12297.48|12297.48|12298.03|12298.03|12298.03|12298.03|12297.48|12297.48|0
1621520080000|2021-05-20 14:14:40|12297.35|12297.35|12297.43|12297.43|12297.43|12297.43|12297.35|12297.35|0
1621520100000|2021-05-20 14:15:00|12297.8|12297.8|12298.2|12298.2|12298.2|12298.2|12297.38|12297.38|0
1621520120000|2021-05-20 14:15:20|12297.75|12297.75|12298.39|12298.39|12298.39|12298.39|12297.75|12297.75|0
1621520130000|2021-05-20 14:15:30|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|0
1621520140000|2021-05-20 14:15:40|12299.4|12299.4|12299.91|12299.91|12299.91|12299.91|12299.4|12299.4|0
1621520150000|2021-05-20 14:15:50|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|0
1621520160000|2021-05-20 14:16:00|12299.15|12299.15|12295.35|12295.35|12299.15|12299.15|12295.35|12295.35|0
1621520170000|2021-05-20 14:16:10|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|12294.75|12294.75|0
1621520220000|2021-05-20 14:17:00|12294.66|12294.66|12294.1|12294.1|12294.66|12294.66|12294.1|12294.1|0
1621520230000|2021-05-20 14:17:10|12293.79|12293.79|12293.35|12293.35|12293.79|12293.79|12293.35|12293.35|0
1621520240000|2021-05-20 14:17:20|12292.91|12292.91|12293.27|12293.27|12293.27|12293.27|12292.91|12292.91|0
1621520250000|2021-05-20 14:17:30|12293.05|12293.05|12293.05|12293.05|12293.05|12293.05|12293.05|12293.05|0
1621520270000|2021-05-20 14:17:50|12293.5|12293.5|12294.34|12294.34|12294.34|12294.34|12293.5|12293.5|0
1621520280000|2021-05-20 14:18:00|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|0
1621520290000|2021-05-20 14:18:10|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|0
1621520310000|2021-05-20 14:18:30|12294.76|12294.76|12294.01|12294.01|12294.76|12294.76|12294.01|12294.01|0
1621520320000|2021-05-20 14:18:40|12294.18|12294.18|12294.18|12294.18|12294.18|12294.18|12294.18|12294.18|0
1621520330000|2021-05-20 14:18:50|12294.54|12294.54|12295.44|12295.44|12295.44|12295.44|12294.54|12294.54|0
1621520340000|2021-05-20 14:19:00|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|0
1621520350000|2021-05-20 14:19:10|12295.47|12295.47|12295.92|12295.92|12295.92|12295.92|12295.47|12295.47|0
1621520360000|2021-05-20 14:19:20|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|0
1621520370000|2021-05-20 14:19:30|12296.36|12296.36|12296.36|12296.36|12296.36|12296.36|12296.36|12296.36|0
1621520390000|2021-05-20 14:19:50|12296.3|12296.3|12298.5|12298.5|12298.5|12298.5|12296.3|12296.3|0
1621520400000|2021-05-20 14:20:00|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|0
1621520410000|2021-05-20 14:20:10|12299.9|12299.9|12301.8|12301.8|12301.8|12301.8|12299.9|12299.9|0
1621520420000|2021-05-20 14:20:20|12302.26|12302.26|12302.73|12302.73|12302.73|12302.73|12302.26|12302.26|0
1621520430000|2021-05-20 14:20:30|12303.09|12303.09|12304.03|12304.03|12304.03|12304.03|12303.09|12303.09|0
1621520450000|2021-05-20 14:20:50|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|0
1621520460000|2021-05-20 14:21:00|12304.32|12304.32|12304.03|12304.03|12304.32|12304.32|12304.03|12304.03|0
1621520470000|2021-05-20 14:21:10|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|0
1621520480000|2021-05-20 14:21:20|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|0
1621520490000|2021-05-20 14:21:30|12303.33|12303.33|12303.51|12303.51|12303.51|12303.51|12303.33|12303.33|0
1621520500000|2021-05-20 14:21:40|12303.98|12303.98|12303.98|12303.98|12303.98|12303.98|12303.98|12303.98|0
1621520520000|2021-05-20 14:22:00|12304.22|12304.22|12304.5|12304.5|12304.5|12304.5|12304.22|12304.22|0
1621520530000|2021-05-20 14:22:10|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|0
1621520540000|2021-05-20 14:22:20|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|0
1621520560000|2021-05-20 14:22:40|12304.58|12304.58|12304.58|12304.58|12304.58|12304.58|12304.58|12304.58|0
1621520580000|2021-05-20 14:23:00|12304.75|12304.75|12304.72|12304.72|12304.87|12304.87|12304.72|12304.72|0
1621520600000|2021-05-20 14:23:20|12304.63|12304.63|12308.64|12308.64|12308.64|12308.64|12304.63|12304.63|0
1621520610000|2021-05-20 14:23:30|12308.84|12308.84|12309.22|12309.22|12309.22|12309.22|12308.5|12308.5|0
1621520620000|2021-05-20 14:23:40|12309.41|12309.41|12309.05|12309.05|12309.41|12309.41|12309.05|12309.05|0
1621520640000|2021-05-20 14:24:00|12308.41|12308.41|12308.41|12308.41|12308.41|12308.41|12308.41|12308.41|0
1621520650000|2021-05-20 14:24:10|12308.09|12308.09|12307.77|12307.77|12308.09|12308.09|12307.77|12307.77|0
1621520660000|2021-05-20 14:24:20|12307.61|12307.61|12308.56|12308.56|12308.56|12308.56|12307.61|12307.61|0
1621520670000|2021-05-20 14:24:30|12308.24|12308.24|12308.24|12308.24|12308.24|12308.24|12308.24|12308.24|0
1621520680000|2021-05-20 14:24:40|12307.8|12307.8|12307.44|12307.44|12307.8|12307.8|12307.44|12307.44|0
1621520690000|2021-05-20 14:24:50|12307.08|12307.08|12307.08|12307.08|12307.08|12307.08|12306.63|12306.63|0
1621520700000|2021-05-20 14:25:00|12306.95|12306.95|12306.55|12306.55|12306.95|12306.95|12306.55|12306.55|0
1621520720000|2021-05-20 14:25:20|12306.48|12306.48|12306.85|12306.85|12306.85|12306.85|12306.48|12306.48|0
1621520740000|2021-05-20 14:25:40|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|0
1621520760000|2021-05-20 14:26:00|12306.81|12306.81|12306.72|12306.72|12306.81|12306.81|12306.72|12306.72|0
1621520790000|2021-05-20 14:26:30|12309.13|12309.13|12309.13|12309.13|12309.13|12309.13|12309.13|12309.13|0
1621520800000|2021-05-20 14:26:40|12309.04|12309.04|12307.86|12307.86|12309.04|12309.04|12307.86|12307.86|0
1621520810000|2021-05-20 14:26:50|12306.58|12306.58|12305.79|12305.79|12306.58|12306.58|12305.79|12305.79|0
1621520820000|2021-05-20 14:27:00|12305.32|12305.32|12305.08|12305.08|12305.32|12305.32|12304.85|12304.85|0
1621520830000|2021-05-20 14:27:10|12304.98|12304.98|12303.19|12303.19|12304.98|12304.98|12303.19|12303.19|0
1621520840000|2021-05-20 14:27:20|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|0
1621520850000|2021-05-20 14:27:30|12302.75|12302.75|12303.19|12303.19|12303.19|12303.19|12302.75|12302.75|0
1621520860000|2021-05-20 14:27:40|12303.63|12303.63|12303.63|12303.63|12303.63|12303.63|12303.63|12303.63|0
1621520870000|2021-05-20 14:27:50|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|0
1621520880000|2021-05-20 14:28:00|12304.63|12304.63|12304.8|12304.8|12304.8|12304.8|12304.63|12304.63|0
1621520890000|2021-05-20 14:28:10|12304.63|12304.63|12304.75|12304.75|12304.75|12304.75|12304.63|12304.63|0
1621520900000|2021-05-20 14:28:20|12304.95|12304.95|12306.05|12306.05|12306.05|12306.05|12304.95|12304.95|0
1621520910000|2021-05-20 14:28:30|12306.24|12306.24|12306.01|12306.01|12306.24|12306.24|12305.86|12305.86|0
1621520920000|2021-05-20 14:28:40|12305.82|12305.82|12305.91|12305.91|12305.91|12305.91|12305.82|12305.82|0
1621520930000|2021-05-20 14:28:50|12305.8|12305.8|12305.8|12305.8|12305.8|12305.8|12305.8|12305.8|0
1621520940000|2021-05-20 14:29:00|12305.96|12305.96|12306.15|12306.15|12306.15|12306.15|12305.96|12305.96|0
1621520960000|2021-05-20 14:29:20|12306.3|12306.3|12306.3|12306.3|12306.3|12306.3|12306.3|12306.3|0
1621520970000|2021-05-20 14:29:30|12306.46|12306.46|12307.63|12307.63|12307.63|12307.63|12306.46|12306.46|0
1621520980000|2021-05-20 14:29:40|12308.43|12308.43|12309.46|12309.46|12309.46|12309.46|12308.43|12308.43|0
1621520990000|2021-05-20 14:29:50|12309.82|12309.82|12311.46|12311.46|12311.46|12311.46|12309.82|12309.82|0
1621521000000|2021-05-20 14:30:00|12311.53|12311.53|12311.11|12311.11|12312.16|12312.16|12310.76|12310.76|0
1621521010000|2021-05-20 14:30:10|12310.39|12310.39|12313.13|12313.13|12313.13|12313.13|12310.39|12310.39|0
1621521020000|2021-05-20 14:30:20|12312.99|12312.99|12312.87|12312.87|12312.99|12312.99|12312.12|12312.12|0
1621521040000|2021-05-20 14:30:40|12312.65|12312.65|12312.87|12312.87|12312.87|12312.87|12312.65|12312.65|0
1621521050000|2021-05-20 14:30:50|12313|12313|12314.05|12314.05|12314.05|12314.05|12313|12313|0
1621521060000|2021-05-20 14:31:00|12314.49|12314.49|12314.33|12314.33|12314.49|12314.49|12314.19|12314.19|0
1621521070000|2021-05-20 14:31:10|12314.21|12314.21|12314.21|12314.21|12314.21|12314.21|12314.21|12314.21|0
1621521080000|2021-05-20 14:31:20|12314.68|12314.68|12315.43|12315.43|12315.43|12315.43|12313.75|12313.75|0
1621521090000|2021-05-20 14:31:30|12315.58|12315.58|12315.5|12315.5|12315.58|12315.58|12315.5|12315.5|0
1621521100000|2021-05-20 14:31:40|12315.16|12315.16|12314.05|12314.05|12315.16|12315.16|12314.05|12314.05|0
1621521110000|2021-05-20 14:31:50|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|0
1621521120000|2021-05-20 14:32:00|12313.76|12313.76|12313.76|12313.76|12313.76|12313.76|12313.76|12313.76|0
1621521130000|2021-05-20 14:32:10|12313.57|12313.57|12313.45|12313.45|12313.64|12313.64|12313.45|12313.45|0
1621521140000|2021-05-20 14:32:20|12313.91|12313.91|12312.84|12312.84|12313.91|12313.91|12312.4|12312.4|0
1621521150000|2021-05-20 14:32:30|12313.29|12313.29|12312.84|12312.84|12313.29|12313.29|12312.84|12312.84|0
1621521160000|2021-05-20 14:32:40|12312.99|12312.99|12312.26|12312.26|12312.99|12312.99|12312.26|12312.26|0
1621521190000|2021-05-20 14:33:10|12312.46|12312.46|12312.39|12312.39|12312.46|12312.46|12312.39|12312.39|0
1621521200000|2021-05-20 14:33:20|12312.86|12312.86|12312.86|12312.86|12312.86|12312.86|12312.86|12312.86|0
1621521210000|2021-05-20 14:33:30|12313.33|12313.33|12314.44|12314.44|12314.44|12314.44|12313.01|12313.01|0
1621521220000|2021-05-20 14:33:40|12314.91|12314.91|12315.37|12315.37|12315.37|12315.37|12314.91|12314.91|0
1621521230000|2021-05-20 14:33:50|12314.92|12314.92|12317.04|12317.04|12317.04|12317.04|12314.92|12314.92|0
1621521240000|2021-05-20 14:34:00|12317.47|12317.47|12317.24|12317.24|12317.47|12317.47|12317.24|12317.24|0
1621521250000|2021-05-20 14:34:10|12317.51|12317.51|12317.51|12317.51|12317.51|12317.51|12317.51|12317.51|0
1621521260000|2021-05-20 14:34:20|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|0
1621521270000|2021-05-20 14:34:30|12318.06|12318.06|12318.51|12318.51|12318.51|12318.51|12318.06|12318.06|0
1621521280000|2021-05-20 14:34:40|12318.81|12318.81|12318.81|12318.81|12318.81|12318.81|12318.37|12318.37|0
1621521290000|2021-05-20 14:34:50|12317.92|12317.92|12317.72|12317.72|12318.17|12318.17|12317.72|12317.72|0
1621521300000|2021-05-20 14:35:00|12317.59|12317.59|12316.63|12316.63|12317.59|12317.59|12316.63|12316.63|0
1621521310000|2021-05-20 14:35:10|12316.78|12316.78|12315.97|12315.97|12316.78|12316.78|12315.97|12315.97|0
1621521320000|2021-05-20 14:35:20|12314.73|12314.73|12313.68|12313.68|12314.73|12314.73|12313.68|12313.68|0
1621521330000|2021-05-20 14:35:30|12313.5|12313.5|12311.57|12311.57|12313.5|12313.5|12311.57|12311.57|0
1621521340000|2021-05-20 14:35:40|12311.93|12311.93|12314.56|12314.56|12314.56|12314.56|12311.93|12311.93|0
1621521350000|2021-05-20 14:35:50|12315.36|12315.36|12315.66|12315.66|12315.66|12315.66|12314.56|12314.56|0
1621521390000|2021-05-20 14:36:30|12315.98|12315.98|12315.61|12315.61|12315.98|12315.98|12315.61|12315.61|0
1621521400000|2021-05-20 14:36:40|12315.16|12315.16|12315.31|12315.31|12315.31|12315.31|12315.16|12315.16|0
1621521410000|2021-05-20 14:36:50|12315.65|12315.65|12315.18|12315.18|12315.65|12315.65|12315.18|12315.18|0
1621521420000|2021-05-20 14:37:00|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|12315.55|0
1621521430000|2021-05-20 14:37:10|12315.35|12315.35|12315.35|12315.35|12315.35|12315.35|12315.35|12315.35|0
1621521440000|2021-05-20 14:37:20|12315.71|12315.71|12316.2|12316.2|12316.2|12316.2|12315.71|12315.71|0
1621521450000|2021-05-20 14:37:30|12316.04|12316.04|12316.41|12316.41|12316.41|12316.41|12316.04|12316.04|0
1621521460000|2021-05-20 14:37:40|12316.85|12316.85|12318.03|12318.03|12318.03|12318.03|12316.41|12316.41|0
1621521470000|2021-05-20 14:37:50|12318.47|12318.47|12318.13|12318.13|12318.54|12318.54|12318.13|12318.13|0
1621521490000|2021-05-20 14:38:10|12317.98|12317.98|12318.3|12318.3|12318.3|12318.3|12317.66|12317.66|0
1621521500000|2021-05-20 14:38:20|12318.68|12318.68|12318.87|12318.87|12318.87|12318.87|12318.68|12318.68|0
1621521510000|2021-05-20 14:38:30|12319.3|12319.3|12319.69|12319.69|12319.78|12319.78|12319.3|12319.3|0
1621521520000|2021-05-20 14:38:40|12320.16|12320.16|12320.16|12320.16|12320.16|12320.16|12320.16|12320.16|0
1621521530000|2021-05-20 14:38:50|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|0
1621521540000|2021-05-20 14:39:00|12320.92|12320.92|12320.92|12320.92|12320.92|12320.92|12320.92|12320.92|0
1621521550000|2021-05-20 14:39:10|12321.06|12321.06|12321.21|12321.21|12321.21|12321.21|12321.06|12321.06|0
1621521560000|2021-05-20 14:39:20|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|0
1621521570000|2021-05-20 14:39:30|12321.04|12321.04|12320.7|12320.7|12321.04|12321.04|12320.7|12320.7|0
1621521580000|2021-05-20 14:39:40|12320.58|12320.58|12320.3|12320.3|12321.11|12321.11|12320.3|12320.3|0
1621521590000|2021-05-20 14:39:50|12320.61|12320.61|12320.49|12320.49|12320.61|12320.61|12320.49|12320.49|0
1621521600000|2021-05-20 14:40:00|12320.68|12320.68|12320.68|12320.68|12320.68|12320.68|12320.32|12320.32|0
1621521610000|2021-05-20 14:40:10|12321.12|12321.12|12323.53|12323.53|12323.53|12323.53|12321.12|12321.12|0
1621521620000|2021-05-20 14:40:20|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|0
1621521630000|2021-05-20 14:40:30|12324.17|12324.17|12324.34|12324.34|12324.34|12324.34|12324.17|12324.17|0
1621521640000|2021-05-20 14:40:40|12324.46|12324.46|12324.98|12324.98|12324.98|12324.98|12324.46|12324.46|0
1621521650000|2021-05-20 14:40:50|12325.28|12325.28|12324.97|12324.97|12325.28|12325.28|12324.97|12324.97|0
1621521660000|2021-05-20 14:41:00|12324.6|12324.6|12324.3|12324.3|12324.6|12324.6|12324.3|12324.3|0
1621521670000|2021-05-20 14:41:10|12324.21|12324.21|12324.35|12324.35|12324.35|12324.35|12324.21|12324.21|0
1621521680000|2021-05-20 14:41:20|12324.69|12324.69|12323.31|12323.31|12324.69|12324.69|12323.31|12323.31|0
1621521690000|2021-05-20 14:41:30|12322.51|12322.51|12322.06|12322.06|12322.51|12322.51|12322.06|12322.06|0
1621521700000|2021-05-20 14:41:40|12322.26|12322.26|12321.74|12321.74|12322.26|12322.26|12321.74|12321.74|0
1621521710000|2021-05-20 14:41:50|12321.19|12321.19|12321|12321|12321.19|12321.19|12320.66|12320.66|0
1621521720000|2021-05-20 14:42:00|12320.94|12320.94|12321.26|12321.26|12321.26|12321.26|12320.94|12320.94|0
1621521730000|2021-05-20 14:42:10|12321.38|12321.38|12321.62|12321.62|12321.62|12321.62|12321.38|12321.38|0
1621521740000|2021-05-20 14:42:20|12321.98|12321.98|12322.54|12322.54|12322.54|12322.54|12321.98|12321.98|0
1621521750000|2021-05-20 14:42:30|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|12322.38|0
1621521760000|2021-05-20 14:42:40|12322.52|12322.52|12323.61|12323.61|12323.61|12323.61|12322.52|12322.52|0
1621521770000|2021-05-20 14:42:50|12323.75|12323.75|12323.95|12323.95|12324.07|12324.07|12323.64|12323.64|0
1621521780000|2021-05-20 14:43:00|12324.85|12324.85|12327.79|12327.79|12327.79|12327.79|12324.85|12324.85|0
1621521800000|2021-05-20 14:43:20|12327.99|12327.99|12329.27|12329.27|12329.27|12329.27|12327.18|12327.18|0
1621521810000|2021-05-20 14:43:30|12329.74|12329.74|12331.13|12331.13|12331.13|12331.13|12329.74|12329.74|0
1621521830000|2021-05-20 14:43:50|12330.63|12330.63|12327.79|12327.79|12330.63|12330.63|12327.79|12327.79|0
1621521840000|2021-05-20 14:44:00|12327.98|12327.98|12327.79|12327.79|12328.24|12328.24|12327.79|12327.79|0
1621521850000|2021-05-20 14:44:10|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|0
1621521860000|2021-05-20 14:44:20|12328.32|12328.32|12328.32|12328.32|12328.32|12328.32|12328.32|12328.32|0
1621521880000|2021-05-20 14:44:40|12328.13|12328.13|12327.78|12327.78|12328.58|12328.58|12327.78|12327.78|0
1621521890000|2021-05-20 14:44:50|12327.44|12327.44|12327.53|12327.53|12327.68|12327.68|12327.44|12327.44|0
1621521900000|2021-05-20 14:45:00|12327.41|12327.41|12328.67|12328.67|12328.98|12328.98|12327.41|12327.41|0
1621521910000|2021-05-20 14:45:10|12329.11|12329.11|12330.89|12330.89|12331.2|12331.2|12329.11|12329.11|0
1621521920000|2021-05-20 14:45:20|12330.98|12330.98|12331.03|12331.03|12331.03|12331.03|12330.88|12330.88|0
1621521930000|2021-05-20 14:45:30|12331.16|12331.16|12331.22|12331.22|12331.22|12331.22|12331.16|12331.16|0
1621521940000|2021-05-20 14:45:40|12330.78|12330.78|12329.86|12329.86|12330.78|12330.78|12329.52|12329.52|0
1621521960000|2021-05-20 14:46:00|12329.42|12329.42|12329.59|12329.59|12329.59|12329.59|12329.42|12329.42|0
1621521970000|2021-05-20 14:46:10|12329.49|12329.49|12329.32|12329.32|12329.49|12329.49|12329.32|12329.32|0
1621521980000|2021-05-20 14:46:20|12329.23|12329.23|12329.5|12329.5|12329.67|12329.67|12329.23|12329.23|0
1621521990000|2021-05-20 14:46:30|12329.62|12329.62|12329.26|12329.26|12329.62|12329.62|12329.26|12329.26|0
1621522000000|2021-05-20 14:46:40|12329.45|12329.45|12328.49|12328.49|12329.51|12329.51|12328.49|12328.49|0
1621522010000|2021-05-20 14:46:50|12328.6|12328.6|12328.76|12328.76|12328.76|12328.76|12328.42|12328.42|0
1621522020000|2021-05-20 14:47:00|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|0
1621522030000|2021-05-20 14:47:10|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|0
1621522040000|2021-05-20 14:47:20|12328.42|12328.42|12328.42|12328.42|12328.42|12328.42|12328.42|12328.42|0
1621522070000|2021-05-20 14:47:50|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|0
1621522080000|2021-05-20 14:48:00|12327.08|12327.08|12323.38|12323.38|12327.08|12327.08|12323.38|12323.38|0
1621522100000|2021-05-20 14:48:20|12323.48|12323.48|12322.28|12322.28|12323.48|12323.48|12322.28|12322.28|0
1621522110000|2021-05-20 14:48:30|12322.08|12322.08|12321.59|12321.59|12322.08|12322.08|12321.59|12321.59|0
1621522120000|2021-05-20 14:48:40|12321.78|12321.78|12320.71|12320.71|12321.78|12321.78|12320.71|12320.71|0
1621522140000|2021-05-20 14:49:00|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|0
1621522150000|2021-05-20 14:49:10|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|0
1621522160000|2021-05-20 14:49:20|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|0
1621522170000|2021-05-20 14:49:30|12320.32|12320.32|12320.32|12320.32|12320.32|12320.32|12320.32|12320.32|0
1621522180000|2021-05-20 14:49:40|12320.13|12320.13|12319.74|12319.74|12320.13|12320.13|12319.74|12319.74|0
1621522190000|2021-05-20 14:49:50|12319.38|12319.38|12319.78|12319.78|12319.78|12319.78|12319.38|12319.38|0
1621522200000|2021-05-20 14:50:00|12319.88|12319.88|12318.26|12318.26|12320.22|12320.22|12318.26|12318.26|0
1621522210000|2021-05-20 14:50:10|12317.82|12317.82|12317.51|12317.51|12317.82|12317.82|12317.51|12317.51|0
1621522220000|2021-05-20 14:50:20|12317.64|12317.64|12317.48|12317.48|12317.64|12317.64|12317.48|12317.48|0
1621522230000|2021-05-20 14:50:30|12317.92|12317.92|12317.04|12317.04|12318.39|12318.39|12315.9|12315.9|0
1621522240000|2021-05-20 14:50:40|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|12317.15|12317.15|0
1621522250000|2021-05-20 14:50:50|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|0
1621522260000|2021-05-20 14:51:00|12317.99|12317.99|12317.87|12317.87|12318.07|12318.07|12317.87|12317.87|0
1621522270000|2021-05-20 14:51:10|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|0
1621522280000|2021-05-20 14:51:20|12317.97|12317.97|12317.86|12317.86|12317.97|12317.97|12317.86|12317.86|0
1621522300000|2021-05-20 14:51:40|12317.39|12317.39|12316.22|12316.22|12317.39|12317.39|12316.22|12316.22|0
1621522310000|2021-05-20 14:51:50|12316.07|12316.07|12316.24|12316.24|12316.24|12316.24|12316.07|12316.07|0
1621522320000|2021-05-20 14:52:00|12315.79|12315.79|12315.42|12315.42|12316.68|12316.68|12315.42|12315.42|0
1621522330000|2021-05-20 14:52:10|12315.23|12315.23|12314.51|12314.51|12315.23|12315.23|12314.51|12314.51|0
1621522340000|2021-05-20 14:52:20|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|0
1621522350000|2021-05-20 14:52:30|12314.8|12314.8|12314.73|12314.73|12314.98|12314.98|12314.54|12314.54|0
1621522360000|2021-05-20 14:52:40|12314.26|12314.26|12314.05|12314.05|12314.26|12314.26|12314.05|12314.05|0
1621522370000|2021-05-20 14:52:50|12313.69|12313.69|12314.22|12314.22|12314.22|12314.22|12313.69|12313.69|0
1621522380000|2021-05-20 14:53:00|12313.78|12313.78|12313.86|12313.86|12313.86|12313.86|12313.78|12313.78|0
1621522390000|2021-05-20 14:53:10|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|0
1621522410000|2021-05-20 14:53:30|12314.39|12314.39|12313.96|12313.96|12314.39|12314.39|12313.96|12313.96|0
1621522420000|2021-05-20 14:53:40|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|0
1621522440000|2021-05-20 14:54:00|12314.21|12314.21|12314.21|12314.21|12314.21|12314.21|12314.21|12314.21|0
1621522460000|2021-05-20 14:54:20|12313.77|12313.77|12313.77|12313.77|12313.77|12313.77|12313.62|12313.62|0
1621522470000|2021-05-20 14:54:30|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|0
1621522490000|2021-05-20 14:54:50|12313.78|12313.78|12313.95|12313.95|12313.95|12313.95|12313.78|12313.78|0
1621522500000|2021-05-20 14:55:00|12313.85|12313.85|12316.39|12316.39|12316.39|12316.39|12313.85|12313.85|0
1621522510000|2021-05-20 14:55:10|12316.47|12316.47|12316.8|12316.8|12316.8|12316.8|12316.47|12316.47|0
1621522520000|2021-05-20 14:55:20|12316.95|12316.95|12316.85|12316.85|12316.95|12316.95|12316.85|12316.85|0
1621522530000|2021-05-20 14:55:30|12317.21|12317.21|12317.43|12317.43|12317.43|12317.43|12316.96|12316.96|0
1621522540000|2021-05-20 14:55:40|12317.87|12317.87|12317.95|12317.95|12317.95|12317.95|12317.87|12317.87|0
1621522550000|2021-05-20 14:55:50|12318.1|12318.1|12317.95|12317.95|12318.1|12318.1|12317.95|12317.95|0
1621522560000|2021-05-20 14:56:00|12318.11|12318.11|12317.53|12317.53|12318.11|12318.11|12317.53|12317.53|0
1621522570000|2021-05-20 14:56:10|12317.44|12317.44|12317.4|12317.4|12317.44|12317.44|12317.31|12317.31|0
1621522590000|2021-05-20 14:56:30|12316.96|12316.96|12316.96|12316.96|12316.96|12316.96|12316.96|12316.96|0
1621522600000|2021-05-20 14:56:40|12316.16|12316.16|12315.83|12315.83|12316.17|12316.17|12315.83|12315.83|0
1621522630000|2021-05-20 14:57:10|12316.05|12316.05|12315.83|12315.83|12316.05|12316.05|12315.83|12315.83|0
1621522640000|2021-05-20 14:57:20|12315.75|12315.75|12315.41|12315.41|12315.75|12315.75|12314.98|12314.98|0
1621522650000|2021-05-20 14:57:30|12315.18|12315.18|12317.36|12317.36|12317.36|12317.36|12315.18|12315.18|0
1621522660000|2021-05-20 14:57:40|12317.68|12317.68|12317.9|12317.9|12317.99|12317.99|12317.68|12317.68|0
1621522670000|2021-05-20 14:57:50|12318.22|12318.22|12318.98|12318.98|12318.98|12318.98|12318.22|12318.22|0
1621522680000|2021-05-20 14:58:00|12319.61|12319.61|12320.24|12320.24|12320.42|12320.42|12319.61|12319.61|0
1621522710000|2021-05-20 14:58:30|12320.42|12320.42|12320.5|12320.5|12320.5|12320.5|12320.42|12320.42|0
1621522720000|2021-05-20 14:58:40|12320.33|12320.33|12318.64|12318.64|12320.33|12320.33|12318.64|12318.64|0
1621522730000|2021-05-20 14:58:50|12319.09|12319.09|12318.9|12318.9|12319.09|12319.09|12318.9|12318.9|0
1621522740000|2021-05-20 14:59:00|12319.33|12319.33|12318.97|12318.97|12319.33|12319.33|12318.97|12318.97|0
1621522750000|2021-05-20 14:59:10|12318.5|12318.5|12319.44|12319.44|12319.44|12319.44|12318.5|12318.5|0
1621522760000|2021-05-20 14:59:20|12319.25|12319.25|12319.1|12319.1|12319.25|12319.25|12319.1|12319.1|0
1621522770000|2021-05-20 14:59:30|12319.42|12319.42|12319.42|12319.42|12319.42|12319.42|12319.42|12319.42|0
1621522790000|2021-05-20 14:59:50|12319.87|12319.87|12319.87|12319.87|12319.87|12319.87|12319.87|12319.87|0
1621522800000|2021-05-20 15:00:00|12320.67|12320.67|12321.79|12321.79|12321.79|12321.79|12320.67|12320.67|0
1621522810000|2021-05-20 15:00:10|12321.57|12321.57|12321.97|12321.97|12322.2|12322.2|12321.57|12321.57|0
1621522820000|2021-05-20 15:00:20|12322.44|12322.44|12324.4|12324.4|12324.4|12324.4|12322.27|12322.27|0
1621522830000|2021-05-20 15:00:30|12324.84|12324.84|12326.91|12326.91|12326.91|12326.91|12324.84|12324.84|0
1621522840000|2021-05-20 15:00:40|12327.14|12327.14|12327.56|12327.56|12327.56|12327.56|12327.14|12327.14|0
1621522850000|2021-05-20 15:00:50|12328.63|12328.63|12329.04|12329.04|12329.04|12329.04|12328.54|12328.54|0
1621522860000|2021-05-20 15:01:00|12329.41|12329.41|12329.29|12329.29|12329.77|12329.77|12329.29|12329.29|0
1621522870000|2021-05-20 15:01:10|12329.1|12329.1|12330.52|12330.52|12330.52|12330.52|12329.1|12329.1|0
1621522880000|2021-05-20 15:01:20|12330.18|12330.18|12329.22|12329.22|12330.18|12330.18|12329.22|12329.22|0
1621522890000|2021-05-20 15:01:30|12329.11|12329.11|12330.03|12330.03|12330.03|12330.03|12328.67|12328.67|0
1621522910000|2021-05-20 15:01:50|12329.91|12329.91|12329.58|12329.58|12329.91|12329.91|12329.46|12329.46|0
1621522920000|2021-05-20 15:02:00|12329.13|12329.13|12329.57|12329.57|12329.57|12329.57|12329.13|12329.13|0
1621522930000|2021-05-20 15:02:10|12329.86|12329.86|12329.71|12329.71|12330.79|12330.79|12329.71|12329.71|0
1621522940000|2021-05-20 15:02:20|12329.86|12329.86|12330.18|12330.18|12330.18|12330.18|12329.86|12329.86|0
1621522950000|2021-05-20 15:02:30|12329.94|12329.94|12330.44|12330.44|12330.44|12330.44|12329.94|12329.94|0
1621522960000|2021-05-20 15:02:40|12330.56|12330.56|12330.22|12330.22|12330.56|12330.56|12330.22|12330.22|0
1621522970000|2021-05-20 15:02:50|12330.34|12330.34|12331.79|12331.79|12331.79|12331.79|12330.34|12330.34|0
1621522980000|2021-05-20 15:03:00|12331.94|12331.94|12332.64|12332.64|12332.84|12332.84|12331.94|12331.94|0
1621522990000|2021-05-20 15:03:10|12333.09|12333.09|12333.31|12333.31|12333.31|12333.31|12333.09|12333.09|0
1621523000000|2021-05-20 15:03:20|12333.14|12333.14|12333.38|12333.38|12333.38|12333.38|12333.14|12333.14|0
1621523010000|2021-05-20 15:03:30|12333.7|12333.7|12333.6|12333.6|12333.7|12333.7|12333.6|12333.6|0
1621523020000|2021-05-20 15:03:40|12333.7|12333.7|12333.7|12333.7|12333.7|12333.7|12333.7|12333.7|0
1621523030000|2021-05-20 15:03:50|12333.82|12333.82|12333.62|12333.62|12333.82|12333.82|12333.62|12333.62|0
1621523040000|2021-05-20 15:04:00|12333.81|12333.81|12333.62|12333.62|12333.81|12333.81|12333.62|12333.62|0
1621523050000|2021-05-20 15:04:10|12333.77|12333.77|12333.32|12333.32|12333.77|12333.77|12333.32|12333.32|0
1621523060000|2021-05-20 15:04:20|12333.41|12333.41|12332.3|12332.3|12333.41|12333.41|12332.3|12332.3|0
1621523070000|2021-05-20 15:04:30|12332.64|12332.64|12332.74|12332.74|12333.08|12333.08|12332.64|12332.64|0
1621523080000|2021-05-20 15:04:40|12333.04|12333.04|12332.43|12332.43|12333.04|12333.04|12332.43|12332.43|0
1621523090000|2021-05-20 15:04:50|12333.23|12333.23|12333.69|12333.69|12333.7|12333.7|12333.23|12333.23|0
1621523110000|2021-05-20 15:05:10|12333.81|12333.81|12333.45|12333.45|12333.81|12333.81|12333.36|12333.36|0
1621523120000|2021-05-20 15:05:20|12333.77|12333.77|12334.66|12334.66|12334.76|12334.76|12333.77|12333.77|0
1621523130000|2021-05-20 15:05:30|12335.23|12335.23|12335.45|12335.45|12335.45|12335.45|12335.04|12335.04|0
1621523150000|2021-05-20 15:05:50|12335|12335|12335|12335|12335|12335|12335|12335|0
1621523160000|2021-05-20 15:06:00|12335.19|12335.19|12336.1|12336.1|12336.1|12336.1|12335.19|12335.19|0
1621523170000|2021-05-20 15:06:10|12336.27|12336.27|12336.35|12336.35|12336.35|12336.35|12336.27|12336.27|0
1621523180000|2021-05-20 15:06:20|12336.79|12336.79|12337.06|12337.06|12337.06|12337.06|12336.79|12336.79|0
1621523210000|2021-05-20 15:06:50|12337.4|12337.4|12337.21|12337.21|12337.74|12337.74|12337.21|12337.21|0
1621523230000|2021-05-20 15:07:10|12337.04|12337.04|12335.99|12335.99|12337.04|12337.04|12335.99|12335.99|0
1621523240000|2021-05-20 15:07:20|12335.65|12335.65|12335.5|12335.5|12335.65|12335.65|12335.18|12335.18|0
1621523260000|2021-05-20 15:07:40|12335.65|12335.65|12335.53|12335.53|12335.65|12335.65|12335.53|12335.53|0
1621523270000|2021-05-20 15:07:50|12335.17|12335.17|12335.51|12335.51|12335.51|12335.51|12334.81|12334.81|0
1621523280000|2021-05-20 15:08:00|12335.29|12335.29|12335.1|12335.1|12335.29|12335.29|12334.95|12334.95|0
1621523290000|2021-05-20 15:08:10|12335.55|12335.55|12336.27|12336.27|12336.27|12336.27|12335.55|12335.55|0
1621523310000|2021-05-20 15:08:30|12336.11|12336.11|12336.19|12336.19|12336.19|12336.19|12336.11|12336.11|0
1621523320000|2021-05-20 15:08:40|12336.38|12336.38|12336.38|12336.38|12336.38|12336.38|12336.38|12336.38|0
1621523330000|2021-05-20 15:08:50|12336.46|12336.46|12336.13|12336.13|12336.93|12336.93|12336.13|12336.13|0
1621523350000|2021-05-20 15:09:10|12336.27|12336.27|12336.46|12336.46|12336.46|12336.46|12336.27|12336.27|0
1621523360000|2021-05-20 15:09:20|12336.58|12336.58|12337.83|12337.83|12337.83|12337.83|12336.58|12336.58|0
1621523370000|2021-05-20 15:09:30|12337.71|12337.71|12337.71|12337.71|12337.71|12337.71|12337.71|12337.71|0
1621523380000|2021-05-20 15:09:40|12337.83|12337.83|12338.8|12338.8|12338.8|12338.8|12337.83|12337.83|0
1621523390000|2021-05-20 15:09:50|12338.9|12338.9|12338.9|12338.9|12338.9|12338.9|12338.9|12338.9|0
1621523400000|2021-05-20 15:10:00|12338.8|12338.8|12339.71|12339.71|12339.71|12339.71|12338.5|12338.5|0
1621523410000|2021-05-20 15:10:10|12339.78|12339.78|12340.71|12340.71|12340.88|12340.88|12339.78|12339.78|0
1621523420000|2021-05-20 15:10:20|12341.15|12341.15|12345.2|12345.2|12345.2|12345.2|12341.15|12341.15|0
1621523430000|2021-05-20 15:10:30|12345.51|12345.51|12345.95|12345.95|12345.97|12345.97|12345.51|12345.51|0
1621523450000|2021-05-20 15:10:50|12346.03|12346.03|12346.03|12346.03|12346.03|12346.03|12346.03|12346.03|0
1621523460000|2021-05-20 15:11:00|12346.49|12346.49|12346.7|12346.7|12346.86|12346.86|12346.49|12346.49|0
1621523470000|2021-05-20 15:11:10|12346.86|12346.86|12348.31|12348.31|12348.31|12348.31|12346.86|12346.86|0
1621523480000|2021-05-20 15:11:20|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|0
1621523490000|2021-05-20 15:11:30|12348.08|12348.08|12347.55|12347.55|12348.16|12348.16|12347.55|12347.55|0
1621523500000|2021-05-20 15:11:40|12347.43|12347.43|12347.54|12347.54|12347.54|12347.54|12347.11|12347.11|0
1621523510000|2021-05-20 15:11:50|12347.23|12347.23|12346.66|12346.66|12347.56|12347.56|12346.66|12346.66|0
1621523520000|2021-05-20 15:12:00|12346.76|12346.76|12347.05|12347.05|12347.21|12347.21|12346.76|12346.76|0
1621523530000|2021-05-20 15:12:10|12347.22|12347.22|12347.22|12347.22|12347.22|12347.22|12347.22|12347.22|0
1621523540000|2021-05-20 15:12:20|12346.87|12346.87|12346.4|12346.4|12346.87|12346.87|12346.4|12346.4|0
1621523550000|2021-05-20 15:12:30|12346.87|12346.87|12346.87|12346.87|12346.87|12346.87|12346.87|12346.87|0
1621523560000|2021-05-20 15:12:40|12347.23|12347.23|12347.13|12347.13|12347.23|12347.23|12347.13|12347.13|0
1621523570000|2021-05-20 15:12:50|12347.25|12347.25|12346.93|12346.93|12347.25|12347.25|12346.66|12346.66|0
1621523580000|2021-05-20 15:13:00|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|12346.61|0
1621523590000|2021-05-20 15:13:10|12346.25|12346.25|12346.25|12346.25|12346.25|12346.25|12346.25|12346.25|0
1621523600000|2021-05-20 15:13:20|12346.77|12346.77|12346.65|12346.65|12347.09|12347.09|12346.65|12346.65|0
1621523610000|2021-05-20 15:13:30|12346.76|12346.76|12347.52|12347.52|12347.52|12347.52|12346.76|12346.76|0
1621523620000|2021-05-20 15:13:40|12347.59|12347.59|12347.51|12347.51|12347.59|12347.59|12347.51|12347.51|0
1621523630000|2021-05-20 15:13:50|12347.2|12347.2|12346.9|12346.9|12347.26|12347.26|12346.9|12346.9|0
1621523640000|2021-05-20 15:14:00|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|0
1621523650000|2021-05-20 15:14:10|12347.39|12347.39|12347.19|12347.19|12347.39|12347.39|12347.19|12347.19|0
1621523660000|2021-05-20 15:14:20|12347.07|12347.07|12346.73|12346.73|12347.07|12347.07|12346.73|12346.73|0
1621523670000|2021-05-20 15:14:30|12346.49|12346.49|12346.57|12346.57|12346.72|12346.72|12346.49|12346.49|0
1621523680000|2021-05-20 15:14:40|12346.37|12346.37|12346.79|12346.79|12346.79|12346.79|12346.37|12346.37|0
1621523690000|2021-05-20 15:14:50|12346.68|12346.68|12345.82|12345.82|12347.45|12347.45|12345.82|12345.82|0
1621523700000|2021-05-20 15:15:00|12345.37|12345.37|12345.95|12345.95|12345.95|12345.95|12344.79|12344.79|0
1621523710000|2021-05-20 15:15:10|12345.87|12345.87|12347.09|12347.09|12347.29|12347.29|12345.87|12345.87|0
1621523720000|2021-05-20 15:15:20|12346.84|12346.84|12347.15|12347.15|12347.15|12347.15|12346.84|12346.84|0
1621523730000|2021-05-20 15:15:30|12347.3|12347.3|12348.58|12348.58|12348.58|12348.58|12347.3|12347.3|0
1621523760000|2021-05-20 15:16:00|12348.82|12348.82|12348.67|12348.67|12348.82|12348.82|12348.55|12348.55|0
1621523770000|2021-05-20 15:16:10|12349.12|12349.12|12349.85|12349.85|12349.85|12349.85|12349.12|12349.12|0
1621523780000|2021-05-20 15:16:20|12349.04|12349.04|12349.07|12349.07|12349.07|12349.07|12348.88|12348.88|0
1621523790000|2021-05-20 15:16:30|12348.91|12348.91|12349.07|12349.07|12349.07|12349.07|12348.76|12348.76|0
1621523800000|2021-05-20 15:16:40|12348.97|12348.97|12348.94|12348.94|12349.07|12349.07|12348.94|12348.94|0
1621523810000|2021-05-20 15:16:50|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|0
1621523820000|2021-05-20 15:17:00|12348.76|12348.76|12348.75|12348.75|12349.2|12349.2|12348.75|12348.75|0
1621523830000|2021-05-20 15:17:10|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|0
1621523840000|2021-05-20 15:17:20|12348.18|12348.18|12348.18|12348.18|12348.18|12348.18|12348.18|12348.18|0
1621523850000|2021-05-20 15:17:30|12347.94|12347.94|12347.84|12347.84|12348.16|12348.16|12347.84|12347.84|0
1621523860000|2021-05-20 15:17:40|12348|12348|12348.24|12348.24|12348.32|12348.32|12348|12348|0
1621523870000|2021-05-20 15:17:50|12348.02|12348.02|12347.14|12347.14|12348.02|12348.02|12347.14|12347.14|0
1621523880000|2021-05-20 15:18:00|12346.69|12346.69|12347.18|12347.18|12347.18|12347.18|12346.69|12346.69|0
1621523890000|2021-05-20 15:18:10|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|0
1621523900000|2021-05-20 15:18:20|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|0
1621523910000|2021-05-20 15:18:30|12347.57|12347.57|12347.57|12347.57|12347.57|12347.57|12347.57|12347.57|0
1621523920000|2021-05-20 15:18:40|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|0
1621523930000|2021-05-20 15:18:50|12347.71|12347.71|12346.79|12346.79|12347.71|12347.71|12346.79|12346.79|0
1621523940000|2021-05-20 15:19:00|12346.94|12346.94|12346.83|12346.83|12346.94|12346.94|12346.83|12346.83|0
1621523950000|2021-05-20 15:19:10|12346.37|12346.37|12346.25|12346.25|12346.71|12346.71|12345.91|12345.91|0
1621523960000|2021-05-20 15:19:20|12346.56|12346.56|12346.36|12346.36|12346.56|12346.56|12346.07|12346.07|0
1621523970000|2021-05-20 15:19:30|12345.98|12345.98|12345.97|12345.97|12346.13|12346.13|12345.97|12345.97|0
1621523980000|2021-05-20 15:19:40|12346.13|12346.13|12347.18|12347.18|12347.18|12347.18|12346.13|12346.13|0
1621523990000|2021-05-20 15:19:50|12347.63|12347.63|12347.79|12347.79|12347.79|12347.79|12346.99|12346.99|0
1621524000000|2021-05-20 15:20:00|12347.94|12347.94|12347.79|12347.79|12347.94|12347.94|12347.4|12347.4|0
1621524010000|2021-05-20 15:20:10|12348.01|12348.01|12348.52|12348.52|12348.65|12348.65|12347.85|12347.85|0
1621524020000|2021-05-20 15:20:20|12348.67|12348.67|12348.81|12348.81|12349.44|12349.44|12348.67|12348.67|0
1621524040000|2021-05-20 15:20:40|12349.17|12349.17|12349.17|12349.17|12349.17|12349.17|12349.17|12349.17|0
1621524050000|2021-05-20 15:20:50|12349.61|12349.61|12350.05|12350.05|12350.05|12350.05|12349.61|12349.61|0
1621524060000|2021-05-20 15:21:00|12349.73|12349.73|12349.3|12349.3|12349.73|12349.73|12349.22|12349.22|0
1621524070000|2021-05-20 15:21:10|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|0
1621524080000|2021-05-20 15:21:20|12349.03|12349.03|12346.99|12346.99|12349.03|12349.03|12346.79|12346.79|0
1621524090000|2021-05-20 15:21:30|12347.31|12347.31|12347.28|12347.28|12347.5|12347.5|12347.28|12347.28|0
1621524100000|2021-05-20 15:21:40|12347.13|12347.13|12347.25|12347.25|12347.32|12347.32|12347.13|12347.13|0
1621524110000|2021-05-20 15:21:50|12347.32|12347.32|12348.12|12348.12|12348.12|12348.12|12347.32|12347.32|0
1621524120000|2021-05-20 15:22:00|12347.65|12347.65|12347.3|12347.3|12348.5|12348.5|12347.3|12347.3|0
1621524130000|2021-05-20 15:22:10|12347.62|12347.62|12347.31|12347.31|12347.62|12347.62|12347.31|12347.31|0
1621524140000|2021-05-20 15:22:20|12347.78|12347.78|12349.86|12349.86|12349.86|12349.86|12347.78|12347.78|0
1621524150000|2021-05-20 15:22:30|12350.29|12350.29|12350.29|12350.29|12350.29|12350.29|12350.29|12350.29|0
1621524160000|2021-05-20 15:22:40|12350.12|12350.12|12350.88|12350.88|12350.88|12350.88|12350.12|12350.12|0
1621524170000|2021-05-20 15:22:50|12351.2|12351.2|12351.04|12351.04|12351.2|12351.2|12351.04|12351.04|0
1621524180000|2021-05-20 15:23:00|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|0
1621524190000|2021-05-20 15:23:10|12351.54|12351.54|12351.55|12351.55|12352.23|12352.23|12351.54|12351.54|0
1621524200000|2021-05-20 15:23:20|12351.43|12351.43|12351.65|12351.65|12351.96|12351.96|12351.43|12351.43|0
1621524210000|2021-05-20 15:23:30|12351.76|12351.76|12351.92|12351.92|12351.92|12351.92|12351.58|12351.58|0
1621524220000|2021-05-20 15:23:40|12351.58|12351.58|12351.92|12351.92|12351.92|12351.92|12351.58|12351.58|0
1621524230000|2021-05-20 15:23:50|12352.28|12352.28|12351.86|12351.86|12352.64|12352.64|12351.86|12351.86|0
1621524240000|2021-05-20 15:24:00|12351.98|12351.98|12350.94|12350.94|12351.98|12351.98|12350.94|12350.94|0
1621524250000|2021-05-20 15:24:10|12351.74|12351.74|12353.21|12353.21|12353.21|12353.21|12351.74|12351.74|0
1621524260000|2021-05-20 15:24:20|12353.33|12353.33|12353.77|12353.77|12353.77|12353.77|12353.33|12353.33|0
1621524270000|2021-05-20 15:24:30|12354.11|12354.11|12354.48|12354.48|12354.48|12354.48|12354.11|12354.11|0
1621524280000|2021-05-20 15:24:40|12354.14|12354.14|12353.78|12353.78|12354.14|12354.14|12353.78|12353.78|0
1621524290000|2021-05-20 15:24:50|12353.44|12353.44|12352.96|12352.96|12353.78|12353.78|12352.73|12352.73|0
1621524300000|2021-05-20 15:25:00|12352.84|12352.84|12351.97|12351.97|12352.96|12352.96|12351.97|12351.97|0
1621524310000|2021-05-20 15:25:10|12351.85|12351.85|12351.82|12351.82|12352|12352|12350.88|12350.88|0
1621524320000|2021-05-20 15:25:20|12352.32|12352.32|12351.02|12351.02|12352.32|12352.32|12351.02|12351.02|0
1621524330000|2021-05-20 15:25:30|12351.12|12351.12|12353.54|12353.54|12353.54|12353.54|12351.12|12351.12|0
1621524340000|2021-05-20 15:25:40|12353.77|12353.77|12354.83|12354.83|12355.01|12355.01|12353.77|12353.77|0
1621524350000|2021-05-20 15:25:50|12354.91|12354.91|12356|12356|12356|12356|12354.91|12354.91|0
1621524360000|2021-05-20 15:26:00|12355.93|12355.93|12356.76|12356.76|12357.1|12357.1|12355.85|12355.85|0
1621524370000|2021-05-20 15:26:10|12357.37|12357.37|12356.78|12356.78|12357.37|12357.37|12356.76|12356.76|0
1621524380000|2021-05-20 15:26:20|12357.5|12357.5|12358.14|12358.14|12358.3|12358.3|12357.5|12357.5|0
1621524390000|2021-05-20 15:26:30|12358.58|12358.58|12358.26|12358.26|12358.58|12358.58|12358.26|12358.26|0
1621524400000|2021-05-20 15:26:40|12358.04|12358.04|12356.71|12356.71|12358.23|12358.23|12356.71|12356.71|0
1621524410000|2021-05-20 15:26:50|12356.85|12356.85|12357.49|12357.49|12357.49|12357.49|12356.85|12356.85|0
1621524420000|2021-05-20 15:27:00|12357.81|12357.81|12358.62|12358.62|12358.62|12358.62|12357.81|12357.81|0
1621524440000|2021-05-20 15:27:20|12359.06|12359.06|12358.17|12358.17|12359.86|12359.86|12358.17|12358.17|0
1621524450000|2021-05-20 15:27:30|12358.97|12358.97|12359.12|12359.12|12359.35|12359.35|12358.97|12358.97|0
1621524460000|2021-05-20 15:27:40|12360.04|12360.04|12359.96|12359.96|12360.04|12360.04|12359.96|12359.96|0
1621524470000|2021-05-20 15:27:50|12360.04|12360.04|12358.85|12358.85|12360.04|12360.04|12358.85|12358.85|0
1621524480000|2021-05-20 15:28:00|12358.37|12358.37|12358|12358|12358.37|12358.37|12358|12358|0
1621524490000|2021-05-20 15:28:10|12357.91|12357.91|12358.18|12358.18|12358.9|12358.9|12357.91|12357.91|0
1621524500000|2021-05-20 15:28:20|12357.75|12357.75|12357.75|12357.75|12357.75|12357.75|12357.75|12357.75|0
1621524510000|2021-05-20 15:28:30|12357.91|12357.91|12359.11|12359.11|12359.11|12359.11|12357.82|12357.82|0
1621524520000|2021-05-20 15:28:40|12359.33|12359.33|12358.91|12358.91|12359.33|12359.33|12358.47|12358.47|0
1621524530000|2021-05-20 15:28:50|12358.58|12358.58|12359.28|12359.28|12359.28|12359.28|12358.58|12358.58|0
1621524540000|2021-05-20 15:29:00|12359.75|12359.75|12360.33|12360.33|12360.33|12360.33|12359.58|12359.58|0
1621524550000|2021-05-20 15:29:10|12360.77|12360.77|12361.86|12361.86|12361.86|12361.86|12360.77|12360.77|0
1621524560000|2021-05-20 15:29:20|12361.52|12361.52|12360.99|12360.99|12361.52|12361.52|12360.89|12360.89|0
1621524570000|2021-05-20 15:29:30|12362.54|12362.54|12364.45|12364.45|12365.09|12365.09|12362.54|12362.54|0
1621524580000|2021-05-20 15:29:40|12363.62|12363.62|12364.02|12364.02|12364.33|12364.33|12363|12363|0
1621524590000|2021-05-20 15:29:50|12363.26|12363.26|12364.04|12364.04|12366.12|12366.12|12363.26|12363.26|0
1621581300000|2021-05-21 07:15:00|12342.37|12342.37|12350.69|12350.69|12350.69|12350.69|12342.37|12342.37|0
1621581310000|2021-05-21 07:15:10|12350.87|12350.87|12351.88|12351.88|12351.97|12351.97|12350.87|12350.87|0
1621581320000|2021-05-21 07:15:20|12351.69|12351.69|12353.08|12353.08|12353.08|12353.08|12351.69|12351.69|0
1621581330000|2021-05-21 07:15:30|12353|12353|12353|12353|12353|12353|12353|12353|0
1621581340000|2021-05-21 07:15:40|12357.1|12357.1|12357.71|12357.71|12357.71|12357.71|12357.1|12357.1|0
1621581350000|2021-05-21 07:15:50|12357.26|12357.26|12356.63|12356.63|12357.26|12357.26|12356.63|12356.63|0
1621581360000|2021-05-21 07:16:00|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|0
1621581370000|2021-05-21 07:16:10|12358.16|12358.16|12354.35|12354.35|12358.16|12358.16|12354.35|12354.35|0
1621581380000|2021-05-21 07:16:20|12354.79|12354.79|12354.95|12354.95|12355.91|12355.91|12353.85|12353.85|0
1621581390000|2021-05-21 07:16:30|12354.01|12354.01|12354.01|12354.01|12354.01|12354.01|12354.01|12354.01|0
1621581400000|2021-05-21 07:16:40|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|0
1621581430000|2021-05-21 07:17:10|12354.57|12354.57|12355.37|12355.37|12355.37|12355.37|12354.57|12354.57|0
1621581450000|2021-05-21 07:17:30|12355.15|12355.15|12354.97|12354.97|12355.4|12355.4|12354.97|12354.97|0
1621581460000|2021-05-21 07:17:40|12355.4|12355.4|12354.46|12354.46|12355.46|12355.46|12354.46|12354.46|0
1621581470000|2021-05-21 07:17:50|12354.14|12354.14|12353.11|12353.11|12354.14|12354.14|12353.11|12353.11|0
1621581480000|2021-05-21 07:18:00|12352.35|12352.35|12351.4|12351.4|12352.35|12352.35|12351.4|12351.4|0
1621581490000|2021-05-21 07:18:10|12351.25|12351.25|12348.55|12348.55|12351.25|12351.25|12348.55|12348.55|0
1621581500000|2021-05-21 07:18:20|12348.26|12348.26|12341.77|12341.77|12348.26|12348.26|12341.77|12341.77|0
1621581510000|2021-05-21 07:18:30|12340.97|12340.97|12340.25|12340.25|12340.97|12340.97|12340.25|12340.25|0
1621581520000|2021-05-21 07:18:40|12339.95|12339.95|12339.63|12339.63|12339.95|12339.95|12339.63|12339.63|0
1621581530000|2021-05-21 07:18:50|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|0
1621581540000|2021-05-21 07:19:00|12338.24|12338.24|12339.26|12339.26|12339.26|12339.26|12338.24|12338.24|0
1621581570000|2021-05-21 07:19:30|12339.46|12339.46|12340.39|12340.39|12340.39|12340.39|12339.46|12339.46|0
1621581580000|2021-05-21 07:19:40|12340.36|12340.36|12339.64|12339.64|12340.74|12340.74|12339.64|12339.64|0
1621581590000|2021-05-21 07:19:50|12339.39|12339.39|12339.55|12339.55|12339.55|12339.55|12338.75|12338.75|0
1621581600000|2021-05-21 07:20:00|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|0
1621581610000|2021-05-21 07:20:10|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|0
1621581620000|2021-05-21 07:20:20|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|0
1621581630000|2021-05-21 07:20:30|12338.15|12338.15|12338.03|12338.03|12338.15|12338.15|12337.35|12337.35|0
1621581640000|2021-05-21 07:20:40|12337.36|12337.36|12337.86|12337.86|12337.86|12337.86|12337.36|12337.36|0
1621581650000|2021-05-21 07:20:50|12337.06|12337.06|12335.5|12335.5|12337.06|12337.06|12335.5|12335.5|0
1621581660000|2021-05-21 07:21:00|12335.07|12335.07|12334.51|12334.51|12335.07|12335.07|12334.51|12334.51|0
1621581670000|2021-05-21 07:21:10|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|0
1621581680000|2021-05-21 07:21:20|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|0
1621581690000|2021-05-21 07:21:30|12332.3|12332.3|12333.76|12333.76|12334.01|12334.01|12332.3|12332.3|0
1621581700000|2021-05-21 07:21:40|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|0
1621581710000|2021-05-21 07:21:50|12332.32|12332.32|12332.32|12332.32|12332.32|12332.32|12332.32|12332.32|0
1621581720000|2021-05-21 07:22:00|12331.99|12331.99|12332.09|12332.09|12332.31|12332.31|12331.99|12331.99|0
1621581730000|2021-05-21 07:22:10|12331.77|12331.77|12331.13|12331.13|12331.77|12331.77|12331.13|12331.13|0
1621581740000|2021-05-21 07:22:20|12331.45|12331.45|12331.77|12331.77|12331.77|12331.77|12331.45|12331.45|0
1621581750000|2021-05-21 07:22:30|12330.16|12330.16|12330.16|12330.16|12330.16|12330.16|12330.16|12330.16|0
1621581760000|2021-05-21 07:22:40|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|0
1621581790000|2021-05-21 07:23:10|12329.88|12329.88|12329.43|12329.43|12329.88|12329.88|12329.43|12329.43|0
1621581800000|2021-05-21 07:23:20|12328.79|12328.79|12326.35|12326.35|12328.79|12328.79|12326.35|12326.35|0
1621581810000|2021-05-21 07:23:30|12325.9|12325.9|12325.9|12325.9|12325.9|12325.9|12325.9|12325.9|0
1621581820000|2021-05-21 07:23:40|12326.28|12326.28|12327.1|12327.1|12327.1|12327.1|12326.28|12326.28|0
1621581850000|2021-05-21 07:24:10|12326.08|12326.08|12325.74|12325.74|12326.08|12326.08|12325.74|12325.74|0
1621581860000|2021-05-21 07:24:20|12326.21|12326.21|12325.26|12325.26|12326.21|12326.21|12325.26|12325.26|0
1621581870000|2021-05-21 07:24:30|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|0
1621581900000|2021-05-21 07:25:00|12324.59|12324.59|12324.04|12324.04|12324.59|12324.59|12323.15|12323.15|0
1621581910000|2021-05-21 07:25:10|12325.35|12325.35|12325.79|12325.79|12325.79|12325.79|12325.35|12325.35|0
1621581920000|2021-05-21 07:25:20|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|0
1621581930000|2021-05-21 07:25:30|12325.04|12325.04|12325.2|12325.2|12325.2|12325.2|12323.93|12323.93|0
1621581970000|2021-05-21 07:26:10|12325.84|12325.84|12326.16|12326.16|12326.16|12326.16|12325.84|12325.84|0
1621581980000|2021-05-21 07:26:20|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|0
1621582000000|2021-05-21 07:26:40|12326.31|12326.31|12325.99|12325.99|12326.31|12326.31|12325.99|12325.99|0
1621582010000|2021-05-21 07:26:50|12326.37|12326.37|12326.41|12326.41|12326.41|12326.41|12326.22|12326.22|0
1621582020000|2021-05-21 07:27:00|12325.61|12325.61|12325.61|12325.61|12325.61|12325.61|12325.61|12325.61|0
1621582030000|2021-05-21 07:27:10|12324.51|12324.51|12324.29|12324.29|12324.51|12324.51|12324.29|12324.29|0
1621582040000|2021-05-21 07:27:20|12323.85|12323.85|12324.42|12324.42|12324.42|12324.42|12323.54|12323.54|0
1621582050000|2021-05-21 07:27:30|12324.23|12324.23|12324.74|12324.74|12324.74|12324.74|12323.86|12323.86|0
1621582060000|2021-05-21 07:27:40|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|0
1621582070000|2021-05-21 07:27:50|12324.61|12324.61|12325.49|12325.49|12325.49|12325.49|12324.61|12324.61|0
1621582080000|2021-05-21 07:28:00|12326.29|12326.29|12326.44|12326.44|12326.44|12326.44|12326|12326|0
1621582090000|2021-05-21 07:28:10|12326.62|12326.62|12326.71|12326.71|12326.71|12326.71|12326.62|12326.62|0
1621582130000|2021-05-21 07:28:50|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|0
1621582140000|2021-05-21 07:29:00|12325.65|12325.65|12326.02|12326.02|12326.02|12326.02|12325.65|12325.65|0
1621582150000|2021-05-21 07:29:10|12326.15|12326.15|12325.98|12325.98|12326.59|12326.59|12325.81|12325.81|0
1621582160000|2021-05-21 07:29:20|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|0
1621582170000|2021-05-21 07:29:30|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|0
1621582190000|2021-05-21 07:29:50|12324.55|12324.55|12324.34|12324.34|12324.94|12324.94|12323.78|12323.78|0
1621582200000|2021-05-21 07:30:00|12323.46|12323.46|12322.82|12322.82|12323.46|12323.46|12322.82|12322.82|0
1621582210000|2021-05-21 07:30:10|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|0
1621582220000|2021-05-21 07:30:20|12322.75|12322.75|12321.87|12321.87|12323.26|12323.26|12321.11|12321.11|0
1621582230000|2021-05-21 07:30:30|12321.51|12321.51|12322.31|12322.31|12322.31|12322.31|12321.51|12321.51|0
1621582250000|2021-05-21 07:30:50|12322.64|12322.64|12322.64|12322.64|12322.64|12322.64|12322.64|12322.64|0
1621582260000|2021-05-21 07:31:00|12322.95|12322.95|12324.13|12324.13|12324.13|12324.13|12322.95|12322.95|0
1621582270000|2021-05-21 07:31:10|12324.93|12324.93|12325.38|12325.38|12325.38|12325.38|12324.93|12324.93|0
1621582280000|2021-05-21 07:31:20|12325.84|12325.84|12325.84|12325.84|12325.84|12325.84|12325.84|12325.84|0
1621582290000|2021-05-21 07:31:30|12325.04|12325.04|12324.66|12324.66|12325.4|12325.4|12324.32|12324.32|0
1621582300000|2021-05-21 07:31:40|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|0
1621582310000|2021-05-21 07:31:50|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|0
1621582320000|2021-05-21 07:32:00|12323.77|12323.77|12321.64|12321.64|12323.77|12323.77|12321.64|12321.64|0
1621582330000|2021-05-21 07:32:10|12322.53|12322.53|12323.42|12323.42|12323.42|12323.42|12322.53|12322.53|0
1621582340000|2021-05-21 07:32:20|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|0
1621582350000|2021-05-21 07:32:30|12322.14|12322.14|12322.13|12322.13|12322.14|12322.14|12321.78|12321.78|0
1621582360000|2021-05-21 07:32:40|12321.91|12321.91|12321.91|12321.91|12321.91|12321.91|12321.91|12321.91|0
1621582370000|2021-05-21 07:32:50|12321.34|12321.34|12321.21|12321.21|12321.71|12321.71|12320.83|12320.83|0
1621582400000|2021-05-21 07:33:20|12320.77|12320.77|12319.51|12319.51|12320.94|12320.94|12319.51|12319.51|0
1621582410000|2021-05-21 07:33:30|12319.81|12319.81|12318.5|12318.5|12319.81|12319.81|12318.5|12318.5|0
1621582420000|2021-05-21 07:33:40|12318.69|12318.69|12318.05|12318.05|12318.69|12318.69|12318.05|12318.05|0
1621582430000|2021-05-21 07:33:50|12317.25|12317.25|12317.43|12317.43|12317.43|12317.43|12317.25|12317.25|0
1621582450000|2021-05-21 07:34:10|12317.68|12317.68|12317.68|12317.68|12317.68|12317.68|12317.68|12317.68|0
1621582460000|2021-05-21 07:34:20|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|0
1621582480000|2021-05-21 07:34:40|12317.29|12317.29|12317.35|12317.35|12317.43|12317.43|12317.29|12317.29|0
1621582490000|2021-05-21 07:34:50|12317.52|12317.52|12316.77|12316.77|12317.52|12317.52|12316.77|12316.77|0
1621582510000|2021-05-21 07:35:10|12315.45|12315.45|12313.75|12313.75|12315.45|12315.45|12313.75|12313.75|0
1621582520000|2021-05-21 07:35:20|12312.95|12312.95|12313.17|12313.17|12313.17|12313.17|12312.73|12312.73|0
1621582540000|2021-05-21 07:35:40|12314.05|12314.05|12314.39|12314.39|12314.39|12314.39|12314.05|12314.05|0
1621582550000|2021-05-21 07:35:50|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|0
1621582560000|2021-05-21 07:36:00|12314.5|12314.5|12313.2|12313.2|12314.72|12314.72|12313.19|12313.19|0
1621582570000|2021-05-21 07:36:10|12312.26|12312.26|12314.45|12314.45|12314.45|12314.45|12312.26|12312.26|0
1621582580000|2021-05-21 07:36:20|12314.63|12314.63|12315.87|12315.87|12315.87|12315.87|12314.63|12314.63|0
1621582590000|2021-05-21 07:36:30|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|0
1621582600000|2021-05-21 07:36:40|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|0
1621582610000|2021-05-21 07:36:50|12316.4|12316.4|12317.04|12317.04|12317.04|12317.04|12316.4|12316.4|0
1621582630000|2021-05-21 07:37:10|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|0
1621582640000|2021-05-21 07:37:20|12317.14|12317.14|12319.83|12319.83|12319.83|12319.83|12317.14|12317.14|0
1621582650000|2021-05-21 07:37:30|12319.03|12319.03|12319.33|12319.33|12319.94|12319.94|12319.03|12319.03|0
1621582660000|2021-05-21 07:37:40|12319.03|12319.03|12319.03|12319.03|12319.03|12319.03|12319.03|12319.03|0
1621582670000|2021-05-21 07:37:50|12319.46|12319.46|12320.83|12320.83|12321.63|12321.63|12319.46|12319.46|0
1621582680000|2021-05-21 07:38:00|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|0
1621582690000|2021-05-21 07:38:10|12320.19|12320.19|12320.91|12320.91|12320.91|12320.91|12320.19|12320.19|0
1621582700000|2021-05-21 07:38:20|12322.23|12322.23|12321.11|12321.11|12322.47|12322.47|12320.86|12320.86|0
1621582720000|2021-05-21 07:38:40|12320.68|12320.68|12321.24|12321.24|12321.24|12321.24|12320.43|12320.43|0
1621582740000|2021-05-21 07:39:00|12322.13|12322.13|12321.33|12321.33|12322.13|12322.13|12321.33|12321.33|0
1621582790000|2021-05-21 07:39:50|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|0
1621582800000|2021-05-21 07:40:00|12321.41|12321.41|12321.16|12321.16|12321.41|12321.41|12321.16|12321.16|0
1621582810000|2021-05-21 07:40:10|12320.99|12320.99|12321.24|12321.24|12321.24|12321.24|12320.99|12320.99|0
1621582830000|2021-05-21 07:40:30|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|0
1621582840000|2021-05-21 07:40:40|12321.31|12321.31|12322.57|12322.57|12322.57|12322.57|12321.31|12321.31|0
1621582850000|2021-05-21 07:40:50|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|0
1621582870000|2021-05-21 07:41:10|12322.98|12322.98|12322.98|12322.98|12322.98|12322.98|12322.98|12322.98|0
1621582880000|2021-05-21 07:41:20|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|0
1621582910000|2021-05-21 07:41:50|12322.97|12322.97|12323.2|12323.2|12323.2|12323.2|12322.97|12322.97|0
1621582920000|2021-05-21 07:42:00|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|0
1621582930000|2021-05-21 07:42:10|12322.44|12322.44|12322.68|12322.68|12322.68|12322.68|12322.44|12322.44|0
1621582950000|2021-05-21 07:42:30|12322.54|12322.54|12321.42|12321.42|12323.27|12323.27|12321.42|12321.42|0
1621582960000|2021-05-21 07:42:40|12321.06|12321.06|12320.61|12320.61|12321.06|12321.06|12320.61|12320.61|0
1621582970000|2021-05-21 07:42:50|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|0
1621582980000|2021-05-21 07:43:00|12320.87|12320.87|12320.47|12320.47|12320.87|12320.87|12320.47|12320.47|0
1621582990000|2021-05-21 07:43:10|12320.62|12320.62|12320.15|12320.15|12320.62|12320.62|12320.15|12320.15|0
1621583000000|2021-05-21 07:43:20|12319.96|12319.96|12320.08|12320.08|12320.4|12320.4|12319.96|12319.96|0
1621583010000|2021-05-21 07:43:30|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|0
1621583040000|2021-05-21 07:44:00|12321.12|12321.12|12322.16|12322.16|12322.16|12322.16|12321.12|12321.12|0
1621583050000|2021-05-21 07:44:10|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|0
1621583060000|2021-05-21 07:44:20|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|0
1621583100000|2021-05-21 07:45:00|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|0
1621583110000|2021-05-21 07:45:10|12325.29|12325.29|12325.92|12325.92|12325.92|12325.92|12325.29|12325.29|0
1621583120000|2021-05-21 07:45:20|12325.11|12325.11|12324.49|12324.49|12325.11|12325.11|12324.49|12324.49|0
1621583130000|2021-05-21 07:45:30|12324.05|12324.05|12320.85|12320.85|12324.49|12324.49|12320.85|12320.85|0
1621583140000|2021-05-21 07:45:40|12320.55|12320.55|12320.91|12320.91|12320.91|12320.91|12320.11|12320.11|0
1621583150000|2021-05-21 07:45:50|12320.11|12320.11|12319.77|12319.77|12320.11|12320.11|12319.77|12319.77|0
1621583160000|2021-05-21 07:46:00|12319.61|12319.61|12319.3|12319.3|12319.61|12319.61|12318.81|12318.81|0
1621583170000|2021-05-21 07:46:10|12318.97|12318.97|12318.53|12318.53|12318.97|12318.97|12318.53|12318.53|0
1621583180000|2021-05-21 07:46:20|12318.7|12318.7|12318.7|12318.7|12318.87|12318.87|12318.7|12318.7|0
1621583190000|2021-05-21 07:46:30|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|0
1621583220000|2021-05-21 07:47:00|12318.7|12318.7|12318.26|12318.26|12318.7|12318.7|12318.26|12318.26|0
1621583230000|2021-05-21 07:47:10|12318.43|12318.43|12318.15|12318.15|12318.59|12318.59|12318.15|12318.15|0
1621583240000|2021-05-21 07:47:20|12317.99|12317.99|12317.99|12317.99|12317.99|12317.99|12317.99|12317.99|0
1621583250000|2021-05-21 07:47:30|12317.82|12317.82|12316.06|12316.06|12317.82|12317.82|12316.06|12316.06|0
1621583260000|2021-05-21 07:47:40|12315.74|12315.74|12314.18|12314.18|12315.74|12315.74|12314.18|12314.18|0
1621583270000|2021-05-21 07:47:50|12314.33|12314.33|12314.14|12314.14|12314.33|12314.33|12314.14|12314.14|0
1621583280000|2021-05-21 07:48:00|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|0
1621583290000|2021-05-21 07:48:10|12314.32|12314.32|12314.32|12314.32|12314.32|12314.32|12314.32|12314.32|0
1621583300000|2021-05-21 07:48:20|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|0
1621583310000|2021-05-21 07:48:30|12313.79|12313.79|12311.37|12311.37|12313.79|12313.79|12311.37|12311.37|0
1621583330000|2021-05-21 07:48:50|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|0
1621583350000|2021-05-21 07:49:10|12311.41|12311.41|12311.41|12311.41|12311.41|12311.41|12311.41|12311.41|0
1621583360000|2021-05-21 07:49:20|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1621583380000|2021-05-21 07:49:40|12311.01|12311.01|12309.92|12309.92|12311.01|12311.01|12309.92|12309.92|0
1621583390000|2021-05-21 07:49:50|12309.74|12309.74|12309.08|12309.08|12309.74|12309.74|12309.08|12309.08|0
1621583400000|2021-05-21 07:50:00|12308.76|12308.76|12307.4|12307.4|12308.76|12308.76|12307.4|12307.4|0
1621583410000|2021-05-21 07:50:10|12307.18|12307.18|12306.51|12306.51|12307.18|12307.18|12306.51|12306.51|0
1621583420000|2021-05-21 07:50:20|12306.32|12306.32|12306.25|12306.25|12306.32|12306.32|12306.25|12306.25|0
1621583460000|2021-05-21 07:51:00|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|0
1621583470000|2021-05-21 07:51:10|12307.25|12307.25|12305.43|12305.43|12307.25|12307.25|12305.43|12305.43|0
1621583490000|2021-05-21 07:51:30|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|0
1621583500000|2021-05-21 07:51:40|12304.78|12304.78|12305.71|12305.71|12305.71|12305.71|12304.78|12304.78|0
1621583520000|2021-05-21 07:52:00|12304.78|12304.78|12304.46|12304.46|12304.78|12304.78|12304.46|12304.46|0
1621583550000|2021-05-21 07:52:30|12303.99|12303.99|12304.46|12304.46|12304.46|12304.46|12303.52|12303.52|0
1621583560000|2021-05-21 07:52:40|12304.39|12304.39|12303.31|12303.31|12304.39|12304.39|12303.31|12303.31|0
1621583570000|2021-05-21 07:52:50|12303.22|12303.22|12302.53|12302.53|12303.45|12303.45|12302.53|12302.53|0
1621583580000|2021-05-21 07:53:00|12301.89|12301.89|12302.21|12302.21|12302.21|12302.21|12301.45|12301.45|0
1621583600000|2021-05-21 07:53:20|12302.33|12302.33|12302.81|12302.81|12302.81|12302.81|12302.01|12302.01|0
1621583630000|2021-05-21 07:53:50|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|0
1621583640000|2021-05-21 07:54:00|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|0
1621583650000|2021-05-21 07:54:10|12304.27|12304.27|12304.49|12304.49|12304.49|12304.49|12304.27|12304.27|0
1621583660000|2021-05-21 07:54:20|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|0
1621583670000|2021-05-21 07:54:30|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|0
1621583680000|2021-05-21 07:54:40|12303.1|12303.1|12303.57|12303.57|12303.57|12303.57|12303.1|12303.1|0
1621583690000|2021-05-21 07:54:50|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|0
1621583700000|2021-05-21 07:55:00|12303.66|12303.66|12303.3|12303.3|12303.66|12303.66|12303.3|12303.3|0
1621583710000|2021-05-21 07:55:10|12302.86|12302.86|12302.43|12302.43|12302.86|12302.86|12302.43|12302.43|0
1621583730000|2021-05-21 07:55:30|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|0
1621583780000|2021-05-21 07:56:20|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|0
1621583800000|2021-05-21 07:56:40|12303.12|12303.12|12303.57|12303.57|12303.57|12303.57|12303.12|12303.12|0
1621583820000|2021-05-21 07:57:00|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|0
1621583830000|2021-05-21 07:57:10|12304.15|12304.15|12304.15|12304.15|12304.15|12304.15|12304.15|12304.15|0
1621583840000|2021-05-21 07:57:20|12303.83|12303.83|12303.08|12303.08|12303.83|12303.83|12303.08|12303.08|0
1621583870000|2021-05-21 07:57:50|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|0
1621583880000|2021-05-21 07:58:00|12302.42|12302.42|12301.96|12301.96|12302.42|12302.42|12301.96|12301.96|0
1621583890000|2021-05-21 07:58:10|12301.85|12301.85|12301.59|12301.59|12301.92|12301.92|12301.59|12301.59|0
1621583900000|2021-05-21 07:58:20|12301.75|12301.75|12302.84|12302.84|12302.84|12302.84|12301.75|12301.75|0
1621583930000|2021-05-21 07:58:50|12302.37|12302.37|12302.01|12302.01|12302.37|12302.37|12301.93|12301.93|0
1621583940000|2021-05-21 07:59:00|12301.69|12301.69|12301.37|12301.37|12301.69|12301.69|12301.37|12301.37|0
1621583950000|2021-05-21 07:59:10|12301.51|12301.51|12300.82|12300.82|12301.51|12301.51|12300.82|12300.82|0
1621583960000|2021-05-21 07:59:20|12300.97|12300.97|12300.82|12300.82|12300.97|12300.97|12300.82|12300.82|0
1621583990000|2021-05-21 07:59:50|12300.94|12300.94|12301.17|12301.17|12301.17|12301.17|12300.94|12300.94|0
1621584000000|2021-05-21 08:00:00|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|0
1621584020000|2021-05-21 08:00:20|12301.04|12301.04|12301.21|12301.21|12301.21|12301.21|12301.04|12301.04|0
1621584040000|2021-05-21 08:00:40|12301.66|12301.66|12302.27|12302.27|12302.27|12302.27|12301.66|12301.66|0
1621584050000|2021-05-21 08:00:50|12302.43|12302.43|12303.32|12303.32|12303.32|12303.32|12302.43|12302.43|0
1621584060000|2021-05-21 08:01:00|12303.51|12303.51|12303.73|12303.73|12303.88|12303.88|12303.51|12303.51|0
1621584070000|2021-05-21 08:01:10|12303.41|12303.41|12303.72|12303.72|12303.72|12303.72|12303.41|12303.41|0
1621584080000|2021-05-21 08:01:20|12303.84|12303.84|12304.45|12304.45|12304.45|12304.45|12303.84|12303.84|0
1621584090000|2021-05-21 08:01:30|12304.73|12304.73|12304.63|12304.63|12304.82|12304.82|12304.63|12304.63|0
1621584130000|2021-05-21 08:02:10|12304.55|12304.55|12304.28|12304.28|12304.55|12304.55|12304.28|12304.28|0
1621584160000|2021-05-21 08:02:40|12303.96|12303.96|12302.72|12302.72|12303.96|12303.96|12302.72|12302.72|0
1621584170000|2021-05-21 08:02:50|12302.83|12302.83|12303.28|12303.28|12303.28|12303.28|12302.83|12302.83|0
1621584180000|2021-05-21 08:03:00|12302.82|12302.82|12302.82|12302.82|12302.82|12302.82|12302.82|12302.82|0
1621584190000|2021-05-21 08:03:10|12302.9|12302.9|12303.46|12303.46|12303.46|12303.46|12302.9|12302.9|0
1621584200000|2021-05-21 08:03:20|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|0
1621584210000|2021-05-21 08:03:30|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|0
1621584220000|2021-05-21 08:03:40|12302.88|12302.88|12303.17|12303.17|12303.17|12303.17|12302.88|12302.88|0
1621584230000|2021-05-21 08:03:50|12303.27|12303.27|12303.41|12303.41|12303.71|12303.71|12303.27|12303.27|0
1621584240000|2021-05-21 08:04:00|12303.22|12303.22|12304.1|12304.1|12304.1|12304.1|12303.22|12303.22|0
1621584250000|2021-05-21 08:04:10|12304.27|12304.27|12304.43|12304.43|12304.69|12304.69|12304.27|12304.27|0
1621584260000|2021-05-21 08:04:20|12304.69|12304.69|12304.35|12304.35|12304.69|12304.69|12304.35|12304.35|0
1621584270000|2021-05-21 08:04:30|12304.85|12304.85|12305.1|12305.1|12305.1|12305.1|12304.77|12304.77|0
1621584280000|2021-05-21 08:04:40|12305.36|12305.36|12305.63|12305.63|12305.63|12305.63|12304.83|12304.83|0
1621584290000|2021-05-21 08:04:50|12305.38|12305.38|12305.63|12305.63|12305.63|12305.63|12305.38|12305.38|0
1621584300000|2021-05-21 08:05:00|12305.38|12305.38|12305.11|12305.11|12305.63|12305.63|12304.86|12304.86|0
1621584320000|2021-05-21 08:05:20|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|0
1621584330000|2021-05-21 08:05:30|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|0
1621584340000|2021-05-21 08:05:40|12304.48|12304.48|12304.16|12304.16|12304.48|12304.48|12304.16|12304.16|0
1621584350000|2021-05-21 08:05:50|12304.33|12304.33|12304.25|12304.25|12304.58|12304.58|12304|12304|0
1621584360000|2021-05-21 08:06:00|12304.16|12304.16|12304.52|12304.52|12304.74|12304.74|12304.08|12304.08|0
1621584370000|2021-05-21 08:06:10|12304.23|12304.23|12302.59|12302.59|12304.23|12304.23|12302.59|12302.59|0
1621584380000|2021-05-21 08:06:20|12302.35|12302.35|12301.62|12301.62|12302.35|12302.35|12301.62|12301.62|0
1621584390000|2021-05-21 08:06:30|12301.28|12301.28|12301.84|12301.84|12301.84|12301.84|12301.28|12301.28|0
1621584400000|2021-05-21 08:06:40|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|0
1621584410000|2021-05-21 08:06:50|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|0
1621584420000|2021-05-21 08:07:00|12301.73|12301.73|12301.96|12301.96|12302.13|12302.13|12301.73|12301.73|0
1621584430000|2021-05-21 08:07:10|12300.36|12300.36|12300.05|12300.05|12300.36|12300.36|12300.05|12300.05|0
1621584450000|2021-05-21 08:07:30|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|0
1621584490000|2021-05-21 08:08:10|12299.38|12299.38|12298.46|12298.46|12299.38|12299.38|12298.46|12298.46|0
1621584500000|2021-05-21 08:08:20|12298.97|12298.97|12299.13|12299.13|12299.38|12299.38|12298.97|12298.97|0
1621584520000|2021-05-21 08:08:40|12299.43|12299.43|12299.79|12299.79|12299.79|12299.79|12299.43|12299.43|0
1621584540000|2021-05-21 08:09:00|12299.64|12299.64|12300.25|12300.25|12300.25|12300.25|12299.64|12299.64|0
1621584550000|2021-05-21 08:09:10|12301.06|12301.06|12299.09|12299.09|12301.06|12301.06|12298.64|12298.64|0
1621584560000|2021-05-21 08:09:20|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|0
1621584570000|2021-05-21 08:09:30|12300.03|12300.03|12299.69|12299.69|12300.03|12300.03|12299.69|12299.69|0
1621584580000|2021-05-21 08:09:40|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|0
1621584590000|2021-05-21 08:09:50|12299.32|12299.32|12299.59|12299.59|12299.59|12299.59|12299.32|12299.32|0
1621584600000|2021-05-21 08:10:00|12298.71|12298.71|12297.77|12297.77|12298.71|12298.71|12297.77|12297.77|0
1621584610000|2021-05-21 08:10:10|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|0
1621584630000|2021-05-21 08:10:30|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|0
1621584640000|2021-05-21 08:10:40|12297.34|12297.34|12296.98|12296.98|12297.34|12297.34|12296.98|12296.98|0
1621584650000|2021-05-21 08:10:50|12297.34|12297.34|12297.34|12297.34|12297.34|12297.34|12297.34|12297.34|0
1621584660000|2021-05-21 08:11:00|12297.22|12297.22|12296.88|12296.88|12297.46|12297.46|12296.54|12296.54|0
1621584670000|2021-05-21 08:11:10|12297.03|12297.03|12296.17|12296.17|12297.03|12297.03|12296|12296|0
1621584690000|2021-05-21 08:11:30|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|0
1621584700000|2021-05-21 08:11:40|12295.52|12295.52|12294.5|12294.5|12295.62|12295.62|12294.5|12294.5|0
1621584710000|2021-05-21 08:11:50|12293.1|12293.1|12292.38|12292.38|12293.1|12293.1|12292.38|12292.38|0
1621584720000|2021-05-21 08:12:00|12292.28|12292.28|12291.79|12291.79|12292.28|12292.28|12291.79|12291.79|0
1621584730000|2021-05-21 08:12:10|12292.43|12292.43|12293.36|12293.36|12293.36|12293.36|12292.43|12292.43|0
1621584740000|2021-05-21 08:12:20|12293.8|12293.8|12292.59|12292.59|12294.04|12294.04|12292.59|12292.59|0
1621584750000|2021-05-21 08:12:30|12292.76|12292.76|12293.37|12293.37|12293.37|12293.37|12292.59|12292.59|0
1621584760000|2021-05-21 08:12:40|12292.43|12292.43|12291.95|12291.95|12292.43|12292.43|12291.95|12291.95|0
1621584780000|2021-05-21 08:13:00|12291.75|12291.75|12291.45|12291.45|12291.75|12291.75|12291.45|12291.45|0
1621584790000|2021-05-21 08:13:10|12291.25|12291.25|12291.99|12291.99|12291.99|12291.99|12291.25|12291.25|0
1621584820000|2021-05-21 08:13:40|12291.62|12291.62|12291.24|12291.24|12291.62|12291.62|12290.75|12290.75|0
1621584830000|2021-05-21 08:13:50|12291.32|12291.32|12291.4|12291.4|12291.4|12291.4|12291.32|12291.32|0
1621584840000|2021-05-21 08:14:00|12291.17|12291.17|12290.79|12290.79|12291.17|12291.17|12290.79|12290.79|0
1621584860000|2021-05-21 08:14:20|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|0
1621584870000|2021-05-21 08:14:30|12291.19|12291.19|12291.59|12291.59|12291.59|12291.59|12291.19|12291.19|0
1621584880000|2021-05-21 08:14:40|12292.48|12292.48|12292.42|12292.42|12292.48|12292.48|12292.34|12292.34|0
1621584900000|2021-05-21 08:15:00|12292.23|12292.23|12292.01|12292.01|12292.23|12292.23|12291.56|12291.56|0
1621584910000|2021-05-21 08:15:10|12291.84|12291.84|12292.09|12292.09|12292.09|12292.09|12291.84|12291.84|0
1621584920000|2021-05-21 08:15:20|12291.79|12291.79|12290.37|12290.37|12292.09|12292.09|12290.37|12290.37|0
1621584930000|2021-05-21 08:15:30|12290.21|12290.21|12290.29|12290.29|12290.53|12290.53|12289.89|12289.89|0
1621584940000|2021-05-21 08:15:40|12290.14|12290.14|12289.54|12289.54|12290.14|12290.14|12289.31|12289.31|0
1621584950000|2021-05-21 08:15:50|12289.63|12289.63|12289.63|12289.63|12289.63|12289.63|12289.38|12289.38|0
1621584960000|2021-05-21 08:16:00|12290.27|12290.27|12290.01|12290.01|12290.27|12290.27|12290.01|12290.01|0
1621584970000|2021-05-21 08:16:10|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|0
1621584980000|2021-05-21 08:16:20|12290.08|12290.08|12291.61|12291.61|12291.61|12291.61|12290.08|12290.08|0
1621584990000|2021-05-21 08:16:30|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|0
1621585000000|2021-05-21 08:16:40|12290.99|12290.99|12291.08|12291.08|12291.08|12291.08|12290.99|12290.99|0
1621585020000|2021-05-21 08:17:00|12291.3|12291.3|12291.43|12291.43|12291.43|12291.43|12290.6|12290.6|0
1621585040000|2021-05-21 08:17:20|12291.31|12291.31|12291.5|12291.5|12291.5|12291.5|12291.31|12291.31|0
1621585050000|2021-05-21 08:17:30|12291.81|12291.81|12293.86|12293.86|12293.86|12293.86|12291.81|12291.81|0
1621585070000|2021-05-21 08:17:50|12293.95|12293.95|12293.33|12293.33|12293.95|12293.95|12293.21|12293.21|0
1621585080000|2021-05-21 08:18:00|12293.88|12293.88|12294.69|12294.69|12294.69|12294.69|12293.88|12293.88|0
1621585090000|2021-05-21 08:18:10|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|0
1621585100000|2021-05-21 08:18:20|12294.52|12294.52|12294.52|12294.52|12294.52|12294.52|12294.52|12294.52|0
1621585110000|2021-05-21 08:18:30|12295.02|12295.02|12294.52|12294.52|12295.11|12295.11|12294.52|12294.52|0
1621585120000|2021-05-21 08:18:40|12294.32|12294.32|12294.44|12294.44|12294.44|12294.44|12294.32|12294.32|0
1621585130000|2021-05-21 08:18:50|12294.24|12294.24|12294.7|12294.7|12294.7|12294.7|12294.24|12294.24|0
1621585140000|2021-05-21 08:19:00|12294.9|12294.9|12294.99|12294.99|12294.99|12294.99|12294.9|12294.9|0
1621585150000|2021-05-21 08:19:10|12294.82|12294.82|12294.73|12294.73|12294.83|12294.83|12294.54|12294.54|0
1621585160000|2021-05-21 08:19:20|12295.54|12295.54|12297.21|12297.21|12297.21|12297.21|12295.54|12295.54|0
1621585170000|2021-05-21 08:19:30|12297.27|12297.27|12299.8|12299.8|12299.8|12299.8|12297.27|12297.27|0
1621585180000|2021-05-21 08:19:40|12300.11|12300.11|12300.05|12300.05|12300.62|12300.62|12299.98|12299.98|0
1621585190000|2021-05-21 08:19:50|12300.34|12300.34|12300.53|12300.53|12300.71|12300.71|12300.34|12300.34|0
1621585200000|2021-05-21 08:20:00|12300.21|12300.21|12300.43|12300.43|12300.54|12300.54|12299.96|12299.96|0
1621585220000|2021-05-21 08:20:20|12300.26|12300.26|12300.17|12300.17|12300.26|12300.26|12300.17|12300.17|0
1621585260000|2021-05-21 08:21:00|12299.37|12299.37|12297.98|12297.98|12300.71|12300.71|12297.98|12297.98|0
1621585280000|2021-05-21 08:21:20|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|0
1621585290000|2021-05-21 08:21:30|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|0
1621585310000|2021-05-21 08:21:50|12296.87|12296.87|12295.99|12295.99|12296.87|12296.87|12295.99|12295.99|0
1621585320000|2021-05-21 08:22:00|12295.55|12295.55|12294.23|12294.23|12295.55|12295.55|12294.15|12294.15|0
1621585330000|2021-05-21 08:22:10|12294.01|12294.01|12293.7|12293.7|12294.01|12294.01|12293.4|12293.4|0
1621585340000|2021-05-21 08:22:20|12293.92|12293.92|12294.49|12294.49|12294.49|12294.49|12293.92|12293.92|0
1621585350000|2021-05-21 08:22:30|12294.22|12294.22|12293.85|12293.85|12294.22|12294.22|12293.85|12293.85|0
1621585360000|2021-05-21 08:22:40|12293.78|12293.78|12293.32|12293.32|12293.78|12293.78|12293.32|12293.32|0
1621585370000|2021-05-21 08:22:50|12293.47|12293.47|12292.24|12292.24|12293.47|12293.47|12292.24|12292.24|0
1621585380000|2021-05-21 08:23:00|12292.51|12292.51|12292.84|12292.84|12292.84|12292.84|12292.51|12292.51|0
1621585390000|2021-05-21 08:23:10|12292.21|12292.21|12292.04|12292.04|12292.21|12292.21|12292.04|12292.04|0
1621585400000|2021-05-21 08:23:20|12291.87|12291.87|12291.87|12291.87|12291.87|12291.87|12291.87|12291.87|0
1621585410000|2021-05-21 08:23:30|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|0
1621585420000|2021-05-21 08:23:40|12292.56|12292.56|12292.34|12292.34|12292.56|12292.56|12292.09|12292.09|0
1621585430000|2021-05-21 08:23:50|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|0
1621585440000|2021-05-21 08:24:00|12292.17|12292.17|12292.62|12292.62|12292.62|12292.62|12292.17|12292.17|0
1621585450000|2021-05-21 08:24:10|12292.86|12292.86|12293.1|12293.1|12293.1|12293.1|12292.86|12292.86|0
1621585490000|2021-05-21 08:24:50|12293.57|12293.57|12293.1|12293.1|12293.57|12293.57|12293.1|12293.1|0
1621585500000|2021-05-21 08:25:00|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|0
1621585510000|2021-05-21 08:25:10|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|0
1621585520000|2021-05-21 08:25:20|12294.07|12294.07|12294.13|12294.13|12294.13|12294.13|12294.07|12294.07|0
1621585530000|2021-05-21 08:25:30|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|0
1621585540000|2021-05-21 08:25:40|12293.54|12293.54|12293.25|12293.25|12293.54|12293.54|12293.25|12293.25|0
1621585550000|2021-05-21 08:25:50|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|0
1621585560000|2021-05-21 08:26:00|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|0
1621585570000|2021-05-21 08:26:10|12293.76|12293.76|12294.45|12294.45|12294.45|12294.45|12293.52|12293.52|0
1621585590000|2021-05-21 08:26:30|12294.77|12294.77|12294.92|12294.92|12294.92|12294.92|12294.77|12294.77|0
1621585620000|2021-05-21 08:27:00|12295.56|12295.56|12295.88|12295.88|12295.88|12295.88|12295.56|12295.56|0
1621585630000|2021-05-21 08:27:10|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|0
1621585640000|2021-05-21 08:27:20|12296.91|12296.91|12301.22|12301.22|12301.22|12301.22|12296.91|12296.91|0
1621585650000|2021-05-21 08:27:30|12302.14|12302.14|12301.53|12301.53|12302.14|12302.14|12301.53|12301.53|0
1621585660000|2021-05-21 08:27:40|12302.62|12302.62|12303.11|12303.11|12303.11|12303.11|12302.62|12302.62|0
1621585670000|2021-05-21 08:27:50|12303.4|12303.4|12304.86|12304.86|12304.86|12304.86|12303.32|12303.32|0
1621585680000|2021-05-21 08:28:00|12304.06|12304.06|12305.01|12305.01|12305.01|12305.01|12304.06|12304.06|0
1621585690000|2021-05-21 08:28:10|12304.69|12304.69|12304.77|12304.77|12304.77|12304.77|12304.69|12304.69|0
1621585700000|2021-05-21 08:28:20|12304.47|12304.47|12304.25|12304.25|12304.47|12304.47|12304.25|12304.25|0
1621585710000|2021-05-21 08:28:30|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|0
1621585720000|2021-05-21 08:28:40|12303.95|12303.95|12304.05|12304.05|12304.42|12304.42|12303.95|12303.95|0
1621585740000|2021-05-21 08:29:00|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|0
1621585750000|2021-05-21 08:29:10|12305.6|12305.6|12305.75|12305.75|12305.75|12305.75|12305.6|12305.6|0
1621585780000|2021-05-21 08:29:40|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1621585790000|2021-05-21 08:29:50|12304.87|12304.87|12303.98|12303.98|12304.87|12304.87|12303.98|12303.98|0
1621585800000|2021-05-21 08:30:00|12303.62|12303.62|12303.38|12303.38|12303.62|12303.62|12303.38|12303.38|0
1621585810000|2021-05-21 08:30:10|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|0
1621585820000|2021-05-21 08:30:20|12304.38|12304.38|12304.67|12304.67|12304.67|12304.67|12304.38|12304.38|0
1621585830000|2021-05-21 08:30:30|12304.84|12304.84|12305.37|12305.37|12305.37|12305.37|12304.84|12304.84|0
1621585840000|2021-05-21 08:30:40|12305.28|12305.28|12304.82|12304.82|12305.28|12305.28|12304.82|12304.82|0
1621585850000|2021-05-21 08:30:50|12305.22|12305.22|12305.87|12305.87|12305.96|12305.96|12305.22|12305.22|0
1621585860000|2021-05-21 08:31:00|12307.79|12307.79|12308.23|12308.23|12308.55|12308.55|12307.79|12307.79|0
1621585870000|2021-05-21 08:31:10|12308.85|12308.85|12308.54|12308.54|12308.85|12308.85|12308.54|12308.54|0
1621585880000|2021-05-21 08:31:20|12308.23|12308.23|12310.39|12310.39|12310.48|12310.48|12307.93|12307.93|0
1621585890000|2021-05-21 08:31:30|12310.71|12310.71|12311.23|12311.23|12311.23|12311.23|12310.4|12310.4|0
1621585900000|2021-05-21 08:31:40|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|0
1621585910000|2021-05-21 08:31:50|12311.66|12311.66|12311.86|12311.86|12311.86|12311.86|12311.56|12311.56|0
1621585920000|2021-05-21 08:32:00|12312.2|12312.2|12312.84|12312.84|12313.15|12313.15|12312.2|12312.2|0
1621585930000|2021-05-21 08:32:10|12313.04|12313.04|12313.46|12313.46|12313.46|12313.46|12313.04|12313.04|0
1621585940000|2021-05-21 08:32:20|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|0
1621585950000|2021-05-21 08:32:30|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|0
1621585960000|2021-05-21 08:32:40|12313.54|12313.54|12314.82|12314.82|12314.82|12314.82|12313.54|12313.54|0
1621585970000|2021-05-21 08:32:50|12315.18|12315.18|12316.01|12316.01|12316.01|12316.01|12315.18|12315.18|0
1621585980000|2021-05-21 08:33:00|12315.62|12315.62|12317.97|12317.97|12317.97|12317.97|12315.62|12315.62|0
1621585990000|2021-05-21 08:33:10|12318.11|12318.11|12320.62|12320.62|12320.62|12320.62|12318.11|12318.11|0
1621586000000|2021-05-21 08:33:20|12320.53|12320.53|12320.73|12320.73|12320.73|12320.73|12320.53|12320.53|0
1621586010000|2021-05-21 08:33:30|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|0
1621586020000|2021-05-21 08:33:40|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|0
1621586030000|2021-05-21 08:33:50|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|0
1621586040000|2021-05-21 08:34:00|12320.53|12320.53|12319.89|12319.89|12320.53|12320.53|12319.89|12319.89|0
1621586050000|2021-05-21 08:34:10|12320.23|12320.23|12321.23|12321.23|12321.98|12321.98|12320.23|12320.23|0
1621586060000|2021-05-21 08:34:20|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|0
1621586070000|2021-05-21 08:34:30|12320.26|12320.26|12320.26|12320.26|12320.26|12320.26|12320.26|12320.26|0
1621586080000|2021-05-21 08:34:40|12320.7|12320.7|12320.17|12320.17|12320.7|12320.7|12320.17|12320.17|0
1621586100000|2021-05-21 08:35:00|12320.26|12320.26|12320.34|12320.34|12321.45|12321.45|12320.26|12320.26|0
1621586120000|2021-05-21 08:35:20|12320.64|12320.64|12320.73|12320.73|12320.73|12320.73|12320.64|12320.64|0
1621586150000|2021-05-21 08:35:50|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|0
1621586180000|2021-05-21 08:36:20|12320.17|12320.17|12320.02|12320.02|12320.17|12320.17|12320.02|12320.02|0
1621586190000|2021-05-21 08:36:30|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|0
1621586200000|2021-05-21 08:36:40|12320.7|12320.7|12320.26|12320.26|12320.7|12320.7|12320.26|12320.26|0
1621586210000|2021-05-21 08:36:50|12320.06|12320.06|12320.06|12320.06|12320.06|12320.06|12320.06|12320.06|0
1621586230000|2021-05-21 08:37:10|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|0
1621586240000|2021-05-21 08:37:20|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|0
1621586250000|2021-05-21 08:37:30|12320.49|12320.49|12320.49|12320.49|12320.49|12320.49|12320.49|12320.49|0
1621586270000|2021-05-21 08:37:50|12320.29|12320.29|12320.02|12320.02|12320.29|12320.29|12320.02|12320.02|0
1621586290000|2021-05-21 08:38:10|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|0
1621586300000|2021-05-21 08:38:20|12319.95|12319.95|12320.4|12320.4|12320.4|12320.4|12319.95|12319.95|0
1621586320000|2021-05-21 08:38:40|12320.25|12320.25|12319.89|12319.89|12320.25|12320.25|12319.89|12319.89|0
1621586330000|2021-05-21 08:38:50|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|0
1621586360000|2021-05-21 08:39:20|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|0
1621586370000|2021-05-21 08:39:30|12319.06|12319.06|12318.41|12318.41|12319.06|12319.06|12318.41|12318.41|0
1621586380000|2021-05-21 08:39:40|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|0
1621586390000|2021-05-21 08:39:50|12318.58|12318.58|12318.58|12318.58|12318.58|12318.58|12318.58|12318.58|0
1621586410000|2021-05-21 08:40:10|12318.14|12318.14|12317.78|12317.78|12318.14|12318.14|12317.78|12317.78|0
1621586420000|2021-05-21 08:40:20|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|0
1621586430000|2021-05-21 08:40:30|12319.83|12319.83|12320.72|12320.72|12320.72|12320.72|12319.83|12319.83|0
1621586440000|2021-05-21 08:40:40|12320.8|12320.8|12320.8|12320.8|12320.8|12320.8|12320.8|12320.8|0
1621586450000|2021-05-21 08:40:50|12320.99|12320.99|12321.49|12321.49|12321.79|12321.79|12320.99|12320.99|0
1621586460000|2021-05-21 08:41:00|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1621586470000|2021-05-21 08:41:10|12321.93|12321.93|12322.66|12322.66|12322.8|12322.8|12321.93|12321.93|0
1621586480000|2021-05-21 08:41:20|12323.12|12323.12|12322.89|12322.89|12323.12|12323.12|12322.89|12322.89|0
1621586490000|2021-05-21 08:41:30|12323.19|12323.19|12323.8|12323.8|12323.8|12323.8|12323.19|12323.19|0
1621586500000|2021-05-21 08:41:40|12323.58|12323.58|12323.76|12323.76|12323.76|12323.76|12323.36|12323.36|0
1621586510000|2021-05-21 08:41:50|12323.99|12323.99|12323.11|12323.11|12323.99|12323.99|12323.11|12323.11|0
1621586520000|2021-05-21 08:42:00|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|0
1621586530000|2021-05-21 08:42:10|12323.39|12323.39|12323.22|12323.22|12323.39|12323.39|12323.22|12323.22|0
1621586560000|2021-05-21 08:42:40|12323.03|12323.03|12323.5|12323.5|12323.69|12323.69|12323.03|12323.03|0
1621586570000|2021-05-21 08:42:50|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|0
1621586610000|2021-05-21 08:43:30|12323.97|12323.97|12323.71|12323.71|12324.16|12324.16|12323.71|12323.71|0
1621586620000|2021-05-21 08:43:40|12323.61|12323.61|12323.26|12323.26|12324.05|12324.05|12323.26|12323.26|0
1621586640000|2021-05-21 08:44:00|12322.96|12322.96|12322.96|12322.96|12322.96|12322.96|12322.96|12322.96|0
1621586660000|2021-05-21 08:44:20|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|0
1621586690000|2021-05-21 08:44:50|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|0
1621586700000|2021-05-21 08:45:00|12322.91|12322.91|12323.54|12323.54|12323.54|12323.54|12322.91|12322.91|0
1621586710000|2021-05-21 08:45:10|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|0
1621586720000|2021-05-21 08:45:20|12323.7|12323.7|12323.53|12323.53|12323.7|12323.7|12323.53|12323.53|0
1621586730000|2021-05-21 08:45:30|12323.98|12323.98|12323.69|12323.69|12323.98|12323.98|12323.69|12323.69|0
1621586740000|2021-05-21 08:45:40|12324.49|12324.49|12324.71|12324.71|12324.71|12324.71|12324.49|12324.49|0
1621586750000|2021-05-21 08:45:50|12324.8|12324.8|12325.11|12325.11|12325.11|12325.11|12324.8|12324.8|0
1621586760000|2021-05-21 08:46:00|12325.23|12325.23|12325.88|12325.88|12326.35|12326.35|12325.23|12325.23|0
1621586770000|2021-05-21 08:46:10|12325.97|12325.97|12325.61|12325.61|12325.97|12325.97|12325.25|12325.25|0
1621586780000|2021-05-21 08:46:20|12326.05|12326.05|12324.75|12324.75|12326.05|12326.05|12324.37|12324.37|0
1621586800000|2021-05-21 08:46:40|12324.6|12324.6|12325.4|12325.4|12325.4|12325.4|12324.6|12324.6|0
1621586810000|2021-05-21 08:46:50|12325.64|12325.64|12325.64|12325.64|12325.64|12325.64|12325.64|12325.64|0
1621586820000|2021-05-21 08:47:00|12325.16|12325.16|12324.81|12324.81|12325.16|12325.16|12324.81|12324.81|0
1621586830000|2021-05-21 08:47:10|12324.71|12324.71|12324.9|12324.9|12324.9|12324.9|12324.71|12324.71|0
1621586840000|2021-05-21 08:47:20|12325.35|12325.35|12325.79|12325.79|12325.79|12325.79|12325.35|12325.35|0
1621586850000|2021-05-21 08:47:30|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|0
1621586860000|2021-05-21 08:47:40|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|0
1621586880000|2021-05-21 08:48:00|12326.43|12326.43|12325.34|12325.34|12326.43|12326.43|12325.34|12325.34|0
1621586890000|2021-05-21 08:48:10|12324.98|12324.98|12324.88|12324.88|12324.98|12324.98|12324.88|12324.88|0
1621586900000|2021-05-21 08:48:20|12324.52|12324.52|12324.52|12324.52|12324.52|12324.52|12324.52|12324.52|0
1621586910000|2021-05-21 08:48:30|12324.84|12324.84|12323.96|12323.96|12324.84|12324.84|12323.96|12323.96|0
1621586940000|2021-05-21 08:49:00|12323.81|12323.81|12323.33|12323.33|12323.81|12323.81|12323.33|12323.33|0
1621586950000|2021-05-21 08:49:10|12324.27|12324.27|12324.04|12324.04|12325.1|12325.1|12323.82|12323.82|0
1621586960000|2021-05-21 08:49:20|12324.37|12324.37|12324.57|12324.57|12324.57|12324.57|12324.37|12324.37|0
1621587000000|2021-05-21 08:50:00|12325.02|12325.02|12325.47|12325.47|12325.47|12325.47|12325.02|12325.02|0
1621587020000|2021-05-21 08:50:20|12325.37|12325.37|12325.27|12325.27|12325.37|12325.37|12325.27|12325.27|0
1621587030000|2021-05-21 08:50:30|12325.59|12325.59|12326.06|12326.06|12326.06|12326.06|12325.59|12325.59|0
1621587040000|2021-05-21 08:50:40|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|0
1621587050000|2021-05-21 08:50:50|12325.71|12325.71|12326.27|12326.27|12326.27|12326.27|12325.71|12325.71|0
1621587060000|2021-05-21 08:51:00|12325.95|12325.95|12325.63|12325.63|12325.95|12325.95|12325.63|12325.63|0
1621587080000|2021-05-21 08:51:20|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|0
1621587090000|2021-05-21 08:51:30|12325.92|12325.92|12322.57|12322.57|12325.92|12325.92|12322.57|12322.57|0
1621587100000|2021-05-21 08:51:40|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|0
1621587110000|2021-05-21 08:51:50|12322.1|12322.1|12322.1|12322.1|12322.41|12322.41|12322.1|12322.1|0
1621587120000|2021-05-21 08:52:00|12321.78|12321.78|12321.7|12321.7|12321.78|12321.78|12321.06|12321.06|0
1621587140000|2021-05-21 08:52:20|12321.56|12321.56|12320.42|12320.42|12321.56|12321.56|12320.42|12320.42|0
1621587160000|2021-05-21 08:52:40|12321.23|12321.23|12320.91|12320.91|12321.23|12321.23|12320.91|12320.91|0
1621587170000|2021-05-21 08:52:50|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|0
1621587180000|2021-05-21 08:53:00|12320.42|12320.42|12320.42|12320.42|12320.42|12320.42|12320.42|12320.42|0
1621587200000|2021-05-21 08:53:20|12320.64|12320.64|12320.3|12320.3|12320.64|12320.64|12320.3|12320.3|0
1621587210000|2021-05-21 08:53:30|12320.16|12320.16|12319.71|12319.71|12320.16|12320.16|12319.71|12319.71|0
1621587220000|2021-05-21 08:53:40|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|0
1621587230000|2021-05-21 08:53:50|12320.05|12320.05|12319.89|12319.89|12320.05|12320.05|12319.89|12319.89|0
1621587250000|2021-05-21 08:54:10|12320.33|12320.33|12319.03|12319.03|12320.33|12320.33|12319.03|12319.03|0
1621587260000|2021-05-21 08:54:20|12318.14|12318.14|12316.83|12316.83|12318.14|12318.14|12316.71|12316.71|0
1621587270000|2021-05-21 08:54:30|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|0
1621587280000|2021-05-21 08:54:40|12316.93|12316.93|12316.73|12316.73|12317.03|12317.03|12316.73|12316.73|0
1621587300000|2021-05-21 08:55:00|12316.9|12316.9|12316.75|12316.75|12316.9|12316.9|12316.68|12316.68|0
1621587320000|2021-05-21 08:55:20|12317.34|12317.34|12316.83|12316.83|12317.63|12317.63|12316.83|12316.83|0
1621587330000|2021-05-21 08:55:30|12316.68|12316.68|12316.53|12316.53|12316.68|12316.68|12316.24|12316.24|0
1621587340000|2021-05-21 08:55:40|12316.39|12316.39|12315.73|12315.73|12316.53|12316.53|12315.73|12315.73|0
1621587350000|2021-05-21 08:55:50|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|0
1621587360000|2021-05-21 08:56:00|12315.4|12315.4|12315.18|12315.18|12315.4|12315.4|12315.18|12315.18|0
1621587370000|2021-05-21 08:56:10|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|0
1621587380000|2021-05-21 08:56:20|12314.94|12314.94|12316.02|12316.02|12316.02|12316.02|12314.47|12314.47|0
1621587410000|2021-05-21 08:56:50|12315.7|12315.7|12315.06|12315.06|12315.7|12315.7|12315.06|12315.06|0
1621587420000|2021-05-21 08:57:00|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|0
1621587430000|2021-05-21 08:57:10|12315.44|12315.44|12315.44|12315.44|12315.44|12315.44|12315.44|12315.44|0
1621587450000|2021-05-21 08:57:30|12315|12315|12315|12315|12315|12315|12315|12315|0
1621587470000|2021-05-21 08:57:50|12314.36|12314.36|12314.12|12314.12|12314.36|12314.36|12314.12|12314.12|0
1621587480000|2021-05-21 08:58:00|12314.36|12314.36|12314.19|12314.19|12314.48|12314.48|12314.04|12314.04|0
1621587490000|2021-05-21 08:58:10|12314.35|12314.35|12314.97|12314.97|12314.97|12314.97|12314.35|12314.35|0
1621587500000|2021-05-21 08:58:20|12314.88|12314.88|12315.59|12315.59|12315.59|12315.59|12314.81|12314.81|0
1621587510000|2021-05-21 08:58:30|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|0
1621587520000|2021-05-21 08:58:40|12316.61|12316.61|12316.97|12316.97|12316.97|12316.97|12316.61|12316.61|0
1621587530000|2021-05-21 08:58:50|12316.83|12316.83|12316.76|12316.76|12316.83|12316.83|12316.63|12316.63|0
1621587540000|2021-05-21 08:59:00|12316.99|12316.99|12316.67|12316.67|12316.99|12316.99|12316.67|12316.67|0
1621587550000|2021-05-21 08:59:10|12316.19|12316.19|12316.36|12316.36|12316.36|12316.36|12316.19|12316.19|0
1621587560000|2021-05-21 08:59:20|12316.19|12316.19|12316.09|12316.09|12316.19|12316.19|12315.73|12315.73|0
1621587570000|2021-05-21 08:59:30|12315.66|12315.66|12314.93|12314.93|12315.66|12315.66|12314.78|12314.78|0
1621587580000|2021-05-21 08:59:40|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.04|12315.04|0
1621587590000|2021-05-21 08:59:50|12315|12315|12315|12315|12315|12315|12315|12315|0
1621587600000|2021-05-21 09:00:00|12315.8|12315.8|12316.29|12316.29|12316.29|12316.29|12315.8|12315.8|0
1621587610000|2021-05-21 09:00:10|12316.67|12316.67|12317.3|12317.3|12317.3|12317.3|12316.67|12316.67|0
1621587620000|2021-05-21 09:00:20|12317.54|12317.54|12319.07|12319.07|12319.07|12319.07|12317.11|12317.11|0
1621587630000|2021-05-21 09:00:30|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|0
1621587650000|2021-05-21 09:00:50|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|0
1621587670000|2021-05-21 09:01:10|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|0
1621587680000|2021-05-21 09:01:20|12319.41|12319.41|12319.41|12319.41|12319.41|12319.41|12319.41|12319.41|0
1621587710000|2021-05-21 09:01:50|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|0
1621587730000|2021-05-21 09:02:10|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|0
1621587740000|2021-05-21 09:02:20|12319.07|12319.07|12319.48|12319.48|12319.48|12319.48|12319.01|12319.01|0
1621587750000|2021-05-21 09:02:30|12319.95|12319.95|12320.18|12320.18|12320.18|12320.18|12319.95|12319.95|0
1621587760000|2021-05-21 09:02:40|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|0
1621587770000|2021-05-21 09:02:50|12321.86|12321.86|12321.78|12321.78|12322.22|12322.22|12321.41|12321.41|0
1621587780000|2021-05-21 09:03:00|12322.58|12322.58|12323.37|12323.37|12323.37|12323.37|12322.58|12322.58|0
1621587790000|2021-05-21 09:03:10|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|0
1621587800000|2021-05-21 09:03:20|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|0
1621587810000|2021-05-21 09:03:30|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|0
1621587840000|2021-05-21 09:04:00|12323.42|12323.42|12323.49|12323.49|12323.95|12323.95|12323.26|12323.26|0
1621587850000|2021-05-21 09:04:10|12324.1|12324.1|12325.48|12325.48|12325.48|12325.48|12324.1|12324.1|0
1621587860000|2021-05-21 09:04:20|12325.63|12325.63|12326.58|12326.58|12326.58|12326.58|12325.63|12325.63|0
1621587880000|2021-05-21 09:04:40|12326.26|12326.26|12326.26|12326.26|12326.26|12326.26|12326.26|12326.26|0
1621587890000|2021-05-21 09:04:50|12325.62|12325.62|12325.29|12325.29|12325.62|12325.62|12325.29|12325.29|0
1621587900000|2021-05-21 09:05:00|12325.44|12325.44|12326.38|12326.38|12326.38|12326.38|12325.44|12325.44|0
1621587910000|2021-05-21 09:05:10|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|0
1621587930000|2021-05-21 09:05:30|12326.59|12326.59|12329.44|12329.44|12329.44|12329.44|12326.59|12326.59|0
1621587940000|2021-05-21 09:05:40|12328.8|12328.8|12328.37|12328.37|12328.8|12328.8|12328.25|12328.25|0
1621587950000|2021-05-21 09:05:50|12328.26|12328.26|12328.7|12328.7|12329.06|12329.06|12328.26|12328.26|0
1621587960000|2021-05-21 09:06:00|12329.17|12329.17|12329.97|12329.97|12329.97|12329.97|12329.17|12329.17|0
1621587970000|2021-05-21 09:06:10|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|0
1621587980000|2021-05-21 09:06:20|12331.58|12331.58|12331.58|12331.58|12331.58|12331.58|12330.78|12330.78|0
1621587990000|2021-05-21 09:06:30|12332.05|12332.05|12332.34|12332.34|12332.49|12332.49|12332.05|12332.05|0
1621588000000|2021-05-21 09:06:40|12331.9|12331.9|12328.68|12328.68|12331.9|12331.9|12328.68|12328.68|0
1621588010000|2021-05-21 09:06:50|12328.58|12328.58|12328.34|12328.34|12328.58|12328.58|12328.34|12328.34|0
1621588020000|2021-05-21 09:07:00|12328.18|12328.18|12326.25|12326.25|12328.18|12328.18|12326.25|12326.25|0
1621588030000|2021-05-21 09:07:10|12325.81|12325.81|12326.06|12326.06|12326.06|12326.06|12325.81|12325.81|0
1621588040000|2021-05-21 09:07:20|12325.97|12325.97|12325.89|12325.89|12325.97|12325.97|12325.89|12325.89|0
1621588050000|2021-05-21 09:07:30|12325.53|12325.53|12324.44|12324.44|12325.53|12325.53|12324.29|12324.29|0
1621588060000|2021-05-21 09:07:40|12324.58|12324.58|12323.62|12323.62|12324.58|12324.58|12323.62|12323.62|0
1621588070000|2021-05-21 09:07:50|12323.92|12323.92|12323.77|12323.77|12323.92|12323.92|12323.62|12323.62|0
1621588080000|2021-05-21 09:08:00|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|0
1621588090000|2021-05-21 09:08:10|12322.11|12322.11|12319.06|12319.06|12322.11|12322.11|12319.06|12319.06|0
1621588100000|2021-05-21 09:08:20|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|0
1621588110000|2021-05-21 09:08:30|12318.47|12318.47|12318.1|12318.1|12318.47|12318.47|12318.1|12318.1|0
1621588120000|2021-05-21 09:08:40|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|0
1621588130000|2021-05-21 09:08:50|12316.91|12316.91|12316.97|12316.97|12317.35|12317.35|12316.4|12316.4|0
1621588160000|2021-05-21 09:09:20|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|0
1621588170000|2021-05-21 09:09:30|12314.84|12314.84|12314.03|12314.03|12314.84|12314.84|12314.03|12314.03|0
1621588180000|2021-05-21 09:09:40|12314.31|12314.31|12312.58|12312.58|12314.31|12314.31|12312.58|12312.58|0
1621588190000|2021-05-21 09:09:50|12313.38|12313.38|12313.38|12313.38|12313.38|12313.38|12313.38|12313.38|0
1621588250000|2021-05-21 09:10:50|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|0
1621588260000|2021-05-21 09:11:00|12313.67|12313.67|12313.81|12313.81|12313.81|12313.81|12313.67|12313.67|0
1621588280000|2021-05-21 09:11:20|12313.67|12313.67|12313.81|12313.81|12313.81|12313.81|12313.67|12313.67|0
1621588290000|2021-05-21 09:11:30|12314.12|12314.12|12314.27|12314.27|12314.27|12314.27|12314.12|12314.12|0
1621588300000|2021-05-21 09:11:40|12314.05|12314.05|12314.05|12314.05|12314.05|12314.05|12314.05|12314.05|0
1621588330000|2021-05-21 09:12:10|12314.17|12314.17|12314.17|12314.17|12314.17|12314.17|12314.17|12314.17|0
1621588340000|2021-05-21 09:12:20|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|0
1621588360000|2021-05-21 09:12:40|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|0
1621588380000|2021-05-21 09:13:00|12314.26|12314.26|12314.26|12314.26|12314.26|12314.26|12314.26|12314.26|0
1621588400000|2021-05-21 09:13:20|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|0
1621588460000|2021-05-21 09:14:20|12313.97|12313.97|12313.88|12313.88|12313.97|12313.97|12313.88|12313.88|0
1621588500000|2021-05-21 09:15:00|12315.29|12315.29|12323.61|12323.61|12323.61|12323.61|12315.29|12315.29|0
1621588510000|2021-05-21 09:15:10|12325.06|12325.06|12324.52|12324.52|12328.94|12328.94|12323.25|12323.25|0
1621588520000|2021-05-21 09:15:20|12326.03|12326.03|12328.31|12328.31|12329.51|12329.51|12326.03|12326.03|0
1621588530000|2021-05-21 09:15:30|12328.14|12328.14|12328.12|12328.12|12328.32|12328.32|12327.8|12327.8|0
1621588540000|2021-05-21 09:15:40|12327.68|12327.68|12327.24|12327.24|12327.68|12327.68|12327.24|12327.24|0
1621588550000|2021-05-21 09:15:50|12327.33|12327.33|12328.67|12328.67|12328.67|12328.67|12327.33|12327.33|0
1621588560000|2021-05-21 09:16:00|12326.79|12326.79|12321.46|12321.46|12327.11|12327.11|12321.46|12321.46|0
1621588580000|2021-05-21 09:16:20|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|0
1621588590000|2021-05-21 09:16:30|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|0
1621588600000|2021-05-21 09:16:40|12320.1|12320.1|12317.28|12317.28|12320.1|12320.1|12317.18|12317.18|0
1621588610000|2021-05-21 09:16:50|12317.16|12317.16|12317.35|12317.35|12317.35|12317.35|12317.16|12317.16|0
1621588620000|2021-05-21 09:17:00|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|0
1621588630000|2021-05-21 09:17:10|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|0
1621588640000|2021-05-21 09:17:20|12316.02|12316.02|12315.55|12315.55|12316.02|12316.02|12315.55|12315.55|0
1621588650000|2021-05-21 09:17:30|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|12315.3|12315.3|0
1621588670000|2021-05-21 09:17:50|12315.02|12315.02|12315.49|12315.49|12315.49|12315.49|12315.02|12315.02|0
1621588680000|2021-05-21 09:18:00|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|0
1621588690000|2021-05-21 09:18:10|12315.7|12315.7|12315.82|12315.82|12315.82|12315.82|12315.7|12315.7|0
1621588710000|2021-05-21 09:18:30|12315.63|12315.63|12315.63|12315.63|12315.63|12315.63|12315.63|12315.63|0
1621588720000|2021-05-21 09:18:40|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|0
1621588740000|2021-05-21 09:19:00|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|0
1621588760000|2021-05-21 09:19:20|12315.6|12315.6|12316.24|12316.24|12316.24|12316.24|12315.6|12315.6|0
1621588770000|2021-05-21 09:19:30|12316.6|12316.6|12316.24|12316.24|12316.6|12316.6|12316.24|12316.24|0
1621588800000|2021-05-21 09:20:00|12315.8|12315.8|12315.37|12315.37|12315.8|12315.8|12315.37|12315.37|0
1621588810000|2021-05-21 09:20:10|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|0
1621588820000|2021-05-21 09:20:20|12315.93|12315.93|12315.93|12315.93|12316.38|12316.38|12315.93|12315.93|0
1621588850000|2021-05-21 09:20:50|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|0
1621588860000|2021-05-21 09:21:00|12317.32|12317.32|12317.95|12317.95|12317.95|12317.95|12317.32|12317.32|0
1621588870000|2021-05-21 09:21:10|12319.4|12319.4|12319.71|12319.71|12319.71|12319.71|12319.4|12319.4|0
1621588880000|2021-05-21 09:21:20|12318.98|12318.98|12318.64|12318.64|12318.98|12318.98|12318.55|12318.55|0
1621588890000|2021-05-21 09:21:30|12318.32|12318.32|12318.01|12318.01|12318.32|12318.32|12318.01|12318.01|0
1621588900000|2021-05-21 09:21:40|12318.73|12318.73|12319.68|12319.68|12319.86|12319.86|12318.73|12318.73|0
1621588920000|2021-05-21 09:22:00|12319.53|12319.53|12320.41|12320.41|12320.41|12320.41|12319.53|12319.53|0
1621588940000|2021-05-21 09:22:20|12320.22|12320.22|12319.63|12319.63|12320.51|12320.51|12319.63|12319.63|0
1621588960000|2021-05-21 09:22:40|12318.55|12318.55|12318.98|12318.98|12318.98|12318.98|12318.55|12318.55|0
1621588980000|2021-05-21 09:23:00|12318.8|12318.8|12315.33|12315.33|12318.8|12318.8|12315.33|12315.33|0
1621588990000|2021-05-21 09:23:10|12314.38|12314.38|12313.59|12313.59|12314.38|12314.38|12313.59|12313.59|0
1621589010000|2021-05-21 09:23:30|12313.3|12313.3|12312.53|12312.53|12313.3|12313.3|12312.53|12312.53|0
1621589020000|2021-05-21 09:23:40|12312.24|12312.24|12309.73|12309.73|12312.24|12312.24|12309.73|12309.73|0
1621589030000|2021-05-21 09:23:50|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|0
1621589040000|2021-05-21 09:24:00|12309.09|12309.09|12308.04|12308.04|12309.09|12309.09|12308.04|12308.04|0
1621589050000|2021-05-21 09:24:10|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|0
1621589060000|2021-05-21 09:24:20|12307.43|12307.43|12306.63|12306.63|12307.43|12307.43|12306.63|12306.63|0
1621589070000|2021-05-21 09:24:30|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|0
1621589090000|2021-05-21 09:24:50|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|0
1621589100000|2021-05-21 09:25:00|12306.27|12306.27|12307.63|12307.63|12307.63|12307.63|12306.27|12306.27|0
1621589110000|2021-05-21 09:25:10|12308.08|12308.08|12307.99|12307.99|12308.08|12308.08|12307.99|12307.99|0
1621589120000|2021-05-21 09:25:20|12308.43|12308.43|12308.43|12308.43|12308.43|12308.43|12308.43|12308.43|0
1621589140000|2021-05-21 09:25:40|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|0
1621589170000|2021-05-21 09:26:10|12308.72|12308.72|12308.72|12308.72|12308.72|12308.72|12308.58|12308.58|0
1621589180000|2021-05-21 09:26:20|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|0
1621589220000|2021-05-21 09:27:00|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|0
1621589230000|2021-05-21 09:27:10|12308.58|12308.58|12308.28|12308.28|12308.58|12308.58|12308.28|12308.28|0
1621589240000|2021-05-21 09:27:20|12308.45|12308.45|12308.29|12308.29|12308.45|12308.45|12308.29|12308.29|0
1621589250000|2021-05-21 09:27:30|12308.39|12308.39|12308.45|12308.45|12308.59|12308.59|12308.39|12308.39|0
1621589260000|2021-05-21 09:27:40|12308.09|12308.09|12308.21|12308.21|12308.21|12308.21|12307.82|12307.82|0
1621589280000|2021-05-21 09:28:00|12309.17|12309.17|12309.27|12309.27|12309.27|12309.27|12309.17|12309.17|0
1621589290000|2021-05-21 09:28:10|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|0
1621589310000|2021-05-21 09:28:30|12309.44|12309.44|12309.11|12309.11|12309.44|12309.44|12309.11|12309.11|0
1621589320000|2021-05-21 09:28:40|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|0
1621589330000|2021-05-21 09:28:50|12309.7|12309.7|12310.36|12310.36|12310.36|12310.36|12309.7|12309.7|0
1621589360000|2021-05-21 09:29:20|12310.8|12310.8|12310.6|12310.6|12310.8|12310.8|12310.6|12310.6|0
1621589370000|2021-05-21 09:29:30|12310.52|12310.52|12311.17|12311.17|12311.49|12311.49|12310.52|12310.52|0
1621589380000|2021-05-21 09:29:40|12311.02|12311.02|12311.56|12311.56|12311.56|12311.56|12311.02|12311.02|0
1621589400000|2021-05-21 09:30:00|12310.62|12310.62|12309.62|12309.62|12311.09|12311.09|12309.62|12309.62|0
1621589410000|2021-05-21 09:30:10|12308.73|12308.73|12308.86|12308.86|12308.86|12308.86|12308.46|12308.46|0
1621589420000|2021-05-21 09:30:20|12308.92|12308.92|12309.12|12309.12|12309.12|12309.12|12308.92|12308.92|0
1621589440000|2021-05-21 09:30:40|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|0
1621589450000|2021-05-21 09:30:50|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|0
1621589460000|2021-05-21 09:31:00|12308.87|12308.87|12308.77|12308.77|12308.87|12308.87|12308.77|12308.77|0
1621589480000|2021-05-21 09:31:20|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|0
1621589500000|2021-05-21 09:31:40|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|0
1621589510000|2021-05-21 09:31:50|12309.12|12309.12|12309.24|12309.24|12309.24|12309.24|12309.12|12309.12|0
1621589520000|2021-05-21 09:32:00|12309.68|12309.68|12309.8|12309.8|12310.51|12310.51|12309.56|12309.56|0
1621589540000|2021-05-21 09:32:20|12310.04|12310.04|12309.85|12309.85|12310.04|12310.04|12309.85|12309.85|0
1621589550000|2021-05-21 09:32:30|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|0
1621589610000|2021-05-21 09:33:30|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|0
1621589620000|2021-05-21 09:33:40|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|0
1621589630000|2021-05-21 09:33:50|12309.03|12309.03|12308.93|12308.93|12309.03|12309.03|12308.93|12308.93|0
1621589640000|2021-05-21 09:34:00|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|0
1621589650000|2021-05-21 09:34:10|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|0
1621589660000|2021-05-21 09:34:20|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|0
1621589670000|2021-05-21 09:34:30|12308.72|12308.72|12308.42|12308.42|12308.72|12308.72|12308.42|12308.42|0
1621589690000|2021-05-21 09:34:50|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|0
1621589700000|2021-05-21 09:35:00|12308.94|12308.94|12309.19|12309.19|12309.19|12309.19|12308.94|12308.94|0
1621589720000|2021-05-21 09:35:20|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|0
1621589740000|2021-05-21 09:35:40|12309.43|12309.43|12309.62|12309.62|12309.62|12309.62|12309.43|12309.43|0
1621589750000|2021-05-21 09:35:50|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|0
1621589760000|2021-05-21 09:36:00|12309.17|12309.17|12309.69|12309.69|12309.69|12309.69|12309.17|12309.17|0
1621589770000|2021-05-21 09:36:10|12309.25|12309.25|12309.62|12309.62|12309.62|12309.62|12309.25|12309.25|0
1621589790000|2021-05-21 09:36:30|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|0
1621589800000|2021-05-21 09:36:40|12310.75|12310.75|12311.22|12311.22|12311.22|12311.22|12310.75|12310.75|0
1621589820000|2021-05-21 09:37:00|12311.86|12311.86|12313.02|12313.02|12313.02|12313.02|12311.86|12311.86|0
1621589830000|2021-05-21 09:37:10|12314.36|12314.36|12314.81|12314.81|12314.81|12314.81|12313.92|12313.92|0
1621589840000|2021-05-21 09:37:20|12314.95|12314.95|12315.06|12315.06|12315.36|12315.36|12314.95|12314.95|0
1621589850000|2021-05-21 09:37:30|12315.79|12315.79|12315.94|12315.94|12315.94|12315.94|12315.79|12315.79|0
1621589860000|2021-05-21 09:37:40|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|0
1621589880000|2021-05-21 09:38:00|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|0
1621589890000|2021-05-21 09:38:10|12315.95|12315.95|12315.95|12315.95|12315.95|12315.95|12315.95|12315.95|0
1621589900000|2021-05-21 09:38:20|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|0
1621589910000|2021-05-21 09:38:30|12315.36|12315.36|12315.51|12315.51|12315.51|12315.51|12315.36|12315.36|0
1621589920000|2021-05-21 09:38:40|12315.7|12315.7|12315.8|12315.8|12315.8|12315.8|12315.7|12315.7|0
1621589930000|2021-05-21 09:38:50|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|0
1621589940000|2021-05-21 09:39:00|12316.25|12316.25|12316.13|12316.13|12316.35|12316.35|12316.13|12316.13|0
1621589950000|2021-05-21 09:39:10|12316.49|12316.49|12318.49|12318.49|12318.49|12318.49|12316.49|12316.49|0
1621589960000|2021-05-21 09:39:20|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|0
1621589970000|2021-05-21 09:39:30|12318.44|12318.44|12317.65|12317.65|12318.44|12318.44|12317.65|12317.65|0
1621589980000|2021-05-21 09:39:40|12318.01|12318.01|12318.13|12318.13|12318.13|12318.13|12318.01|12318.01|0
1621589990000|2021-05-21 09:39:50|12318.45|12318.45|12320.54|12320.54|12320.88|12320.88|12318.45|12318.45|0
1621590000000|2021-05-21 09:40:00|12320.91|12320.91|12322.29|12322.29|12322.29|12322.29|12320.91|12320.91|0
1621590010000|2021-05-21 09:40:10|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|0
1621590020000|2021-05-21 09:40:20|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|0
1621590030000|2021-05-21 09:40:30|12323.42|12323.42|12323.42|12323.42|12323.42|12323.42|12323.42|12323.42|0
1621590040000|2021-05-21 09:40:40|12324.7|12324.7|12325.33|12325.33|12325.33|12325.33|12324.7|12324.7|0
1621590060000|2021-05-21 09:41:00|12325.27|12325.27|12325.66|12325.66|12325.66|12325.66|12325.27|12325.27|0
1621590090000|2021-05-21 09:41:30|12325.98|12325.98|12326.61|12326.61|12326.61|12326.61|12325.98|12325.98|0
1621590100000|2021-05-21 09:41:40|12326.52|12326.52|12326.99|12326.99|12326.99|12326.99|12326.52|12326.52|0
1621590110000|2021-05-21 09:41:50|12327.62|12327.62|12327.62|12327.62|12327.62|12327.62|12327.62|12327.62|0
1621590120000|2021-05-21 09:42:00|12327.77|12327.77|12327.45|12327.45|12327.77|12327.77|12326.81|12326.81|0
1621590130000|2021-05-21 09:42:10|12326.81|12326.81|12326.18|12326.18|12326.81|12326.81|12326.18|12326.18|0
1621590140000|2021-05-21 09:42:20|12326.48|12326.48|12326.8|12326.8|12326.8|12326.8|12326.48|12326.48|0
1621590150000|2021-05-21 09:42:30|12328.12|12328.12|12328.2|12328.2|12328.8|12328.8|12327.8|12327.8|0
1621590160000|2021-05-21 09:42:40|12328.07|12328.07|12329.56|12329.56|12329.56|12329.56|12328.07|12328.07|0
1621590170000|2021-05-21 09:42:50|12329.76|12329.76|12330.2|12330.2|12330.2|12330.2|12329.76|12329.76|0
1621590180000|2021-05-21 09:43:00|12330.64|12330.64|12331.58|12331.58|12331.58|12331.58|12330.64|12330.64|0
1621590190000|2021-05-21 09:43:10|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|0
1621590200000|2021-05-21 09:43:20|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|0
1621590210000|2021-05-21 09:43:30|12333.19|12333.19|12333.89|12333.89|12333.89|12333.89|12333.19|12333.19|0
1621590220000|2021-05-21 09:43:40|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|0
1621590230000|2021-05-21 09:43:50|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|0
1621590240000|2021-05-21 09:44:00|12334.04|12334.04|12334.79|12334.79|12334.79|12334.79|12333.89|12333.89|0
1621590250000|2021-05-21 09:44:10|12335.23|12335.23|12336.68|12336.68|12336.83|12336.83|12335.23|12335.23|0
1621590270000|2021-05-21 09:44:30|12336.98|12336.98|12337.37|12337.37|12337.37|12337.37|12336.98|12336.98|0
1621590280000|2021-05-21 09:44:40|12337.66|12337.66|12337.3|12337.3|12337.76|12337.76|12336.87|12336.87|0
1621590300000|2021-05-21 09:45:00|12336.94|12336.94|12336.94|12336.94|12336.94|12336.94|12336.94|12336.94|0
1621590310000|2021-05-21 09:45:10|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|0
1621590320000|2021-05-21 09:45:20|12337.29|12337.29|12336.83|12336.83|12337.29|12337.29|12336.83|12336.83|0
1621590330000|2021-05-21 09:45:30|12337.31|12337.31|12337.43|12337.43|12337.43|12337.43|12337.31|12337.31|0
1621590340000|2021-05-21 09:45:40|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|0
1621590350000|2021-05-21 09:45:50|12337.93|12337.93|12339.14|12339.14|12339.14|12339.14|12337.93|12337.93|0
1621590370000|2021-05-21 09:46:10|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|0
1621590380000|2021-05-21 09:46:20|12338.18|12338.18|12337.86|12337.86|12338.18|12338.18|12337.86|12337.86|0
1621590390000|2021-05-21 09:46:30|12337.5|12337.5|12337.4|12337.4|12337.5|12337.5|12337.4|12337.4|0
1621590400000|2021-05-21 09:46:40|12338.3|12338.3|12338.66|12338.66|12338.66|12338.66|12338.3|12338.3|0
1621590410000|2021-05-21 09:46:50|12338.85|12338.85|12338.85|12338.85|12338.85|12338.85|12338.85|12338.85|0
1621590420000|2021-05-21 09:47:00|12339.3|12339.3|12340.17|12340.17|12340.17|12340.17|12339.3|12339.3|0
1621590430000|2021-05-21 09:47:10|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|0
1621590450000|2021-05-21 09:47:30|12340.17|12340.17|12339.64|12339.64|12340.17|12340.17|12339.64|12339.64|0
1621590460000|2021-05-21 09:47:40|12339.44|12339.44|12339.54|12339.54|12339.54|12339.54|12339.44|12339.44|0
1621590480000|2021-05-21 09:48:00|12338.66|12338.66|12340.29|12340.29|12340.29|12340.29|12338.66|12338.66|0
1621590490000|2021-05-21 09:48:10|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|0
1621590510000|2021-05-21 09:48:30|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|0
1621590520000|2021-05-21 09:48:40|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|0
1621590530000|2021-05-21 09:48:50|12340.99|12340.99|12340.76|12340.76|12340.99|12340.99|12340.76|12340.76|0
1621590540000|2021-05-21 09:49:00|12341.08|12341.08|12340.15|12340.15|12341.08|12341.08|12340.15|12340.15|0
1621590550000|2021-05-21 09:49:10|12340.08|12340.08|12339.83|12339.83|12340.08|12340.08|12339.83|12339.83|0
1621590560000|2021-05-21 09:49:20|12340|12340|12339.84|12339.84|12340|12340|12339.68|12339.68|0
1621590580000|2021-05-21 09:49:40|12339.65|12339.65|12339.19|12339.19|12339.65|12339.65|12339.19|12339.19|0
1621590590000|2021-05-21 09:49:50|12338.95|12338.95|12339.39|12339.39|12339.39|12339.39|12338.71|12338.71|0
1621590600000|2021-05-21 09:50:00|12339.71|12339.71|12342.53|12342.53|12343.89|12343.89|12339.71|12339.71|0
1621590610000|2021-05-21 09:50:10|12343.33|12343.33|12351.76|12351.76|12351.76|12351.76|12343.33|12343.33|0
1621590620000|2021-05-21 09:50:20|12352.05|12352.05|12353.64|12353.64|12353.64|12353.64|12352.05|12352.05|0
1621590630000|2021-05-21 09:50:30|12355.48|12355.48|12358.56|12358.56|12358.73|12358.73|12355.48|12355.48|0
1621590640000|2021-05-21 09:50:40|12363.63|12363.63|12363.23|12363.23|12363.83|12363.83|12362.89|12362.89|0
1621590650000|2021-05-21 09:50:50|12363.12|12363.12|12363.07|12363.07|12363.53|12363.53|12363.07|12363.07|0
1621590660000|2021-05-21 09:51:00|12363.63|12363.63|12365.2|12365.2|12366.11|12366.11|12363.63|12363.63|0
1621590670000|2021-05-21 09:51:10|12365.34|12365.34|12367.11|12367.11|12367.61|12367.61|12365.34|12365.34|0
1621590680000|2021-05-21 09:51:20|12367.59|12367.59|12367.59|12367.59|12367.91|12367.91|12367.59|12367.59|0
1621590690000|2021-05-21 09:51:30|12369.93|12369.93|12370.95|12370.95|12371.89|12371.89|12369.93|12369.93|0
1621590700000|2021-05-21 09:51:40|12370.59|12370.59|12373.2|12373.2|12374.64|12374.64|12370.59|12370.59|0
1621590710000|2021-05-21 09:51:50|12371.6|12371.6|12372.4|12372.4|12372.4|12372.4|12371.6|12371.6|0
1621590720000|2021-05-21 09:52:00|12375.02|12375.02|12374.38|12374.38|12375.38|12375.38|12373.49|12373.49|0
1621590730000|2021-05-21 09:52:10|12374.06|12374.06|12375.16|12375.16|12375.77|12375.77|12374.06|12374.06|0
1621590740000|2021-05-21 09:52:20|12374.72|12374.72|12373.78|12373.78|12374.72|12374.72|12373.78|12373.78|0
1621590750000|2021-05-21 09:52:30|12375|12375|12376.29|12376.29|12376.77|12376.77|12375|12375|0
1621590760000|2021-05-21 09:52:40|12376.14|12376.14|12377.9|12377.9|12377.9|12377.9|12376.14|12376.14|0
1621590780000|2021-05-21 09:53:00|12380.25|12380.25|12380.19|12380.19|12381.8|12381.8|12380.19|12380.19|0
1621590790000|2021-05-21 09:53:10|12380.02|12380.02|12380.53|12380.53|12381.4|12381.4|12380.02|12380.02|0
1621590800000|2021-05-21 09:53:20|12380.34|12380.34|12379.68|12379.68|12380.34|12380.34|12379.53|12379.53|0
1621590810000|2021-05-21 09:53:30|12381.02|12381.02|12381.73|12381.73|12382.39|12382.39|12381.02|12381.02|0
1621590820000|2021-05-21 09:53:40|12381.43|12381.43|12384.74|12384.74|12385.11|12385.11|12381.43|12381.43|0
1621590830000|2021-05-21 09:53:50|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.28|12383.28|0
1621590840000|2021-05-21 09:54:00|12383.58|12383.58|12380.96|12380.96|12384.05|12384.05|12380.96|12380.96|0
1621590850000|2021-05-21 09:54:10|12380.4|12380.4|12382.48|12382.48|12382.92|12382.92|12378.54|12378.54|0
1621590860000|2021-05-21 09:54:20|12382.1|12382.1|12378.72|12378.72|12382.1|12382.1|12378.72|12378.72|0
1621590870000|2021-05-21 09:54:30|12382.38|12382.38|12382.31|12382.31|12382.38|12382.38|12382.01|12382.01|0
1621590880000|2021-05-21 09:54:40|12382.19|12382.19|12384.89|12384.89|12384.89|12384.89|12382.19|12382.19|0
1621590900000|2021-05-21 09:55:00|12386.2|12386.2|12385.03|12385.03|12386.52|12386.52|12385.03|12385.03|0
1621590910000|2021-05-21 09:55:10|12384.73|12384.73|12386.06|12386.06|12386.06|12386.06|12384.73|12384.73|0
1621590920000|2021-05-21 09:55:20|12385.76|12385.76|12384.84|12384.84|12385.76|12385.76|12384.84|12384.84|0
1621590930000|2021-05-21 09:55:30|12385.76|12385.76|12387.98|12387.98|12388.1|12388.1|12385.76|12385.76|0
1621590940000|2021-05-21 09:55:40|12387.04|12387.04|12389.91|12389.91|12389.91|12389.91|12387.04|12387.04|0
1621590950000|2021-05-21 09:55:50|12388.3|12388.3|12386.61|12386.61|12388.3|12388.3|12386.61|12386.61|0
1621590960000|2021-05-21 09:56:00|12386.6|12386.6|12385.12|12385.12|12387.63|12387.63|12385.12|12385.12|0
1621590970000|2021-05-21 09:56:10|12384.24|12384.24|12388.07|12388.07|12388.07|12388.07|12384.24|12384.24|0
1621590980000|2021-05-21 09:56:20|12387.11|12387.11|12386.89|12386.89|12387.11|12387.11|12386.8|12386.8|0
1621590990000|2021-05-21 09:56:30|12388.76|12388.76|12386.92|12386.92|12388.76|12388.76|12386.92|12386.92|0
1621591000000|2021-05-21 09:56:40|12387.23|12387.23|12388.21|12388.21|12388.21|12388.21|12386.76|12386.76|0
1621591010000|2021-05-21 09:56:50|12387.33|12387.33|12386.5|12386.5|12387.33|12387.33|12386.5|12386.5|0
1621591020000|2021-05-21 09:57:00|12389.01|12389.01|12387.57|12387.57|12389.01|12389.01|12387.57|12387.57|0
1621591030000|2021-05-21 09:57:10|12387.25|12387.25|12388.03|12388.03|12388.03|12388.03|12384.9|12384.9|0
1621591050000|2021-05-21 09:57:30|12388.34|12388.34|12390.64|12390.64|12390.89|12390.89|12388.34|12388.34|0
1621591060000|2021-05-21 09:57:40|12390.48|12390.48|12390.57|12390.57|12390.57|12390.57|12389.76|12389.76|0
1621591070000|2021-05-21 09:57:50|12390.13|12390.13|12389.09|12389.09|12390.13|12390.13|12388.52|12388.52|0
1621591080000|2021-05-21 09:58:00|12388.94|12388.94|12390.72|12390.72|12392.15|12392.15|12388.94|12388.94|0
1621591090000|2021-05-21 09:58:10|12389.98|12389.98|12392.03|12392.03|12392.03|12392.03|12389.98|12389.98|0
1621591100000|2021-05-21 09:58:20|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|0
1621591110000|2021-05-21 09:58:30|12392.22|12392.22|12393.04|12393.04|12394.04|12394.04|12392.22|12392.22|0
1621591120000|2021-05-21 09:58:40|12392.92|12392.92|12395.82|12395.82|12396.19|12396.19|12392.49|12392.49|0
1621591130000|2021-05-21 09:58:50|12395.58|12395.58|12395.46|12395.46|12395.58|12395.58|12395.46|12395.46|0
1621591140000|2021-05-21 09:59:00|12397.41|12397.41|12396.16|12396.16|12397.41|12397.41|12395.8|12395.8|0
1621591150000|2021-05-21 09:59:10|12395.97|12395.97|12399.26|12399.26|12399.62|12399.62|12395.61|12395.61|0
1621591160000|2021-05-21 09:59:20|12398.45|12398.45|12398.82|12398.82|12399.04|12399.04|12398.31|12398.31|0
1621591170000|2021-05-21 09:59:30|12400.63|12400.63|12400.83|12400.83|12400.83|12400.83|12400.63|12400.63|0
1621591180000|2021-05-21 09:59:40|12399.93|12399.93|12402|12402|12402.44|12402.44|12399.56|12399.56|0
1621591190000|2021-05-21 09:59:50|12401.69|12401.69|12401.78|12401.78|12401.8|12401.8|12401.61|12401.61|0
1621591200000|2021-05-21 10:00:00|12401.44|12401.44|12399.05|12399.05|12403.11|12403.11|12399.05|12399.05|0
1621591210000|2021-05-21 10:00:10|12398.1|12398.1|12393.64|12393.64|12398.1|12398.1|12393.64|12393.64|0
1621591220000|2021-05-21 10:00:20|12393.83|12393.83|12393.74|12393.74|12393.83|12393.83|12393.74|12393.74|0
1621591230000|2021-05-21 10:00:30|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|0
1621591240000|2021-05-21 10:00:40|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|0
1621591250000|2021-05-21 10:00:50|12392.84|12392.84|12387.19|12387.19|12392.84|12392.84|12387.19|12387.19|0
1621591260000|2021-05-21 10:01:00|12387|12387|12386.68|12386.68|12387|12387|12386.68|12386.68|0
1621591290000|2021-05-21 10:01:30|12387.48|12387.48|12387.48|12387.48|12387.48|12387.48|12387.48|12387.48|0
1621591300000|2021-05-21 10:01:40|12386.85|12386.85|12386.37|12386.37|12386.85|12386.85|12386.37|12386.37|0
1621591310000|2021-05-21 10:01:50|12385.5|12385.5|12384.69|12384.69|12385.5|12385.5|12384.69|12384.69|0
1621591320000|2021-05-21 10:02:00|12383.97|12383.97|12383.03|12383.03|12383.97|12383.97|12383.03|12383.03|0
1621591350000|2021-05-21 10:02:30|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|0
1621591370000|2021-05-21 10:02:50|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|0
1621591380000|2021-05-21 10:03:00|12382.74|12382.74|12382.82|12382.82|12382.82|12382.82|12382.74|12382.74|0
1621591390000|2021-05-21 10:03:10|12381.93|12381.93|12381.39|12381.39|12381.93|12381.93|12381.39|12381.39|0
1621591400000|2021-05-21 10:03:20|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|0
1621591410000|2021-05-21 10:03:30|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|0
1621591420000|2021-05-21 10:03:40|12379.11|12379.11|12378.64|12378.64|12379.11|12379.11|12378.64|12378.64|0
1621591440000|2021-05-21 10:04:00|12378.42|12378.42|12378.98|12378.98|12378.98|12378.98|12377.89|12377.89|0
1621591470000|2021-05-21 10:04:30|12378.49|12378.49|12378.24|12378.24|12378.59|12378.59|12378.24|12378.24|0
1621591490000|2021-05-21 10:04:50|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|0
1621591500000|2021-05-21 10:05:00|12376.76|12376.76|12376.14|12376.14|12376.76|12376.76|12376.14|12376.14|0
1621591510000|2021-05-21 10:05:10|12375.67|12375.67|12375.34|12375.34|12375.67|12375.67|12375.34|12375.34|0
1621591530000|2021-05-21 10:05:30|12374.7|12374.7|12375.01|12375.01|12375.4|12375.4|12374.7|12374.7|0
1621591540000|2021-05-21 10:05:40|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12373.7|12373.7|0
1621591550000|2021-05-21 10:05:50|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|0
1621591560000|2021-05-21 10:06:00|12373.25|12373.25|12373.42|12373.42|12373.42|12373.42|12373.25|12373.25|0
1621591580000|2021-05-21 10:06:20|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|0
1621591610000|2021-05-21 10:06:50|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|0
1621591620000|2021-05-21 10:07:00|12373.48|12373.48|12373.12|12373.12|12373.48|12373.48|12373.12|12373.12|0
1621591630000|2021-05-21 10:07:10|12372.95|12372.95|12368.56|12368.56|12372.95|12372.95|12368.56|12368.56|0
1621591640000|2021-05-21 10:07:20|12368.11|12368.11|12367.77|12367.77|12368.43|12368.43|12367.77|12367.77|0
1621591660000|2021-05-21 10:07:40|12366.36|12366.36|12366.36|12366.36|12366.43|12366.43|12366.36|12366.36|0
1621591690000|2021-05-21 10:08:10|12366.12|12366.12|12365.56|12365.56|12366.12|12366.12|12365.56|12365.56|0
1621591710000|2021-05-21 10:08:30|12365|12365|12365.07|12365.07|12365.07|12365.07|12364.91|12364.91|0
1621591730000|2021-05-21 10:08:50|12364.27|12364.27|12364.27|12364.27|12364.27|12364.27|12364.27|12364.27|0
1621591750000|2021-05-21 10:09:10|12363.91|12363.91|12364.25|12364.25|12364.25|12364.25|12363.91|12363.91|0
1621591770000|2021-05-21 10:09:30|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|0
1621591780000|2021-05-21 10:09:40|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|0
1621591790000|2021-05-21 10:09:50|12363.88|12363.88|12363.88|12363.88|12363.88|12363.88|12363.88|12363.88|0
1621591800000|2021-05-21 10:10:00|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|0
1621591810000|2021-05-21 10:10:10|12362.84|12362.84|12362.53|12362.53|12362.84|12362.84|12362.53|12362.53|0
1621591820000|2021-05-21 10:10:20|12362.31|12362.31|12361.92|12361.92|12362.31|12362.31|12361.92|12361.92|0
1621591830000|2021-05-21 10:10:30|12361.29|12361.29|12362.1|12362.1|12362.24|12362.24|12361.29|12361.29|0
1621591840000|2021-05-21 10:10:40|12361.79|12361.79|12361.71|12361.71|12361.79|12361.79|12361.71|12361.71|0
1621591850000|2021-05-21 10:10:50|12361.87|12361.87|12361.58|12361.58|12361.87|12361.87|12361.58|12361.58|0
1621591860000|2021-05-21 10:11:00|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|0
1621591880000|2021-05-21 10:11:20|12361.27|12361.27|12360.84|12360.84|12361.27|12361.27|12360.84|12360.84|0
1621591890000|2021-05-21 10:11:30|12360.73|12360.73|12360.73|12360.73|12360.73|12360.73|12360.73|12360.73|0
1621591900000|2021-05-21 10:11:40|12360.97|12360.97|12361.79|12361.79|12361.79|12361.79|12360.97|12360.97|0
1621591920000|2021-05-21 10:12:00|12362.01|12362.01|12361.79|12361.79|12362.01|12362.01|12361.79|12361.79|0
1621591930000|2021-05-21 10:12:10|12361.32|12361.32|12361.29|12361.29|12361.32|12361.32|12360.85|12360.85|0
1621591960000|2021-05-21 10:12:40|12361.14|12361.14|12361.14|12361.14|12361.14|12361.14|12361.14|12361.14|0
1621591980000|2021-05-21 10:13:00|12361.59|12361.59|12362.6|12362.6|12362.6|12362.6|12361.59|12361.59|0
1621591990000|2021-05-21 10:13:10|12363.04|12363.04|12362.6|12362.6|12363.04|12363.04|12362.6|12362.6|0
1621592010000|2021-05-21 10:13:30|12363.04|12363.04|12363.21|12363.21|12363.21|12363.21|12363.04|12363.04|0
1621592020000|2021-05-21 10:13:40|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|0
1621592040000|2021-05-21 10:14:00|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|0
1621592050000|2021-05-21 10:14:10|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|0
1621592060000|2021-05-21 10:14:20|12364.56|12364.56|12364.28|12364.28|12364.56|12364.56|12363.84|12363.84|0
1621592070000|2021-05-21 10:14:30|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|0
1621592080000|2021-05-21 10:14:40|12363.48|12363.48|12363.62|12363.62|12363.62|12363.62|12363.48|12363.48|0
1621592090000|2021-05-21 10:14:50|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|0
1621592100000|2021-05-21 10:15:00|12363.62|12363.62|12363.84|12363.84|12363.99|12363.99|12363.46|12363.46|0
1621592150000|2021-05-21 10:15:50|12364.2|12364.2|12364.84|12364.84|12364.84|12364.84|12364.2|12364.2|0
1621592180000|2021-05-21 10:16:20|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|0
1621592190000|2021-05-21 10:16:30|12365.58|12365.58|12366.02|12366.02|12366.02|12366.02|12365.58|12365.58|0
1621592200000|2021-05-21 10:16:40|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|0
1621592220000|2021-05-21 10:17:00|12366.3|12366.3|12365.95|12365.95|12366.3|12366.3|12365.59|12365.59|0
1621592240000|2021-05-21 10:17:20|12366.11|12366.11|12366.11|12366.11|12366.11|12366.11|12365.96|12365.96|0
1621592250000|2021-05-21 10:17:30|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|0
1621592260000|2021-05-21 10:17:40|12366.06|12366.06|12366.06|12366.06|12366.06|12366.06|12366.06|12366.06|0
1621592270000|2021-05-21 10:17:50|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|0
1621592310000|2021-05-21 10:18:30|12366.52|12366.52|12366.52|12366.52|12366.52|12366.52|12366.52|12366.52|0
1621592320000|2021-05-21 10:18:40|12366.84|12366.84|12367.31|12367.31|12367.48|12367.48|12366.84|12366.84|0
1621592360000|2021-05-21 10:19:20|12367.2|12367.2|12367.64|12367.64|12367.64|12367.64|12367.2|12367.2|0
1621592370000|2021-05-21 10:19:30|12368|12368|12368|12368|12368|12368|12368|12368|0
1621592390000|2021-05-21 10:19:50|12368.64|12368.64|12368.75|12368.75|12369.19|12369.19|12368.64|12368.64|0
1621592400000|2021-05-21 10:20:00|12368.87|12368.87|12368.99|12368.99|12368.99|12368.99|12368.87|12368.87|0
1621592410000|2021-05-21 10:20:10|12369.9|12369.9|12371.32|12371.32|12371.32|12371.32|12369.44|12369.44|0
1621592430000|2021-05-21 10:20:30|12371.44|12371.44|12371.27|12371.27|12371.63|12371.63|12371.27|12371.27|0
1621592440000|2021-05-21 10:20:40|12371.35|12371.35|12371.58|12371.58|12371.58|12371.58|12371.35|12371.35|0
1621592450000|2021-05-21 10:20:50|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|0
1621592470000|2021-05-21 10:21:10|12371.26|12371.26|12373.03|12373.03|12373.03|12373.03|12371.26|12371.26|0
1621592480000|2021-05-21 10:21:20|12373.34|12373.34|12373.1|12373.1|12373.34|12373.34|12373.1|12373.1|0
1621592490000|2021-05-21 10:21:30|12373.42|12373.42|12374.22|12374.22|12374.22|12374.22|12373.42|12373.42|0
1621592520000|2021-05-21 10:22:00|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|0
1621592530000|2021-05-21 10:22:10|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|0
1621592560000|2021-05-21 10:22:40|12375|12375|12375|12375|12375|12375|12375|12375|0
1621592580000|2021-05-21 10:23:00|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|0
1621592600000|2021-05-21 10:23:20|12374.41|12374.41|12373.89|12373.89|12374.41|12374.41|12373.89|12373.89|0
1621592610000|2021-05-21 10:23:30|12373.71|12373.71|12373.71|12373.71|12373.82|12373.82|12373.71|12373.71|0
1621592620000|2021-05-21 10:23:40|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|0
1621592640000|2021-05-21 10:24:00|12372.78|12372.78|12373.76|12373.76|12373.98|12373.98|12372.78|12372.78|0
1621592690000|2021-05-21 10:24:50|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|0
1621592750000|2021-05-21 10:25:50|12372.85|12372.85|12372.85|12372.85|12372.85|12372.85|12372.85|12372.85|0
1621592760000|2021-05-21 10:26:00|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|0
1621592770000|2021-05-21 10:26:10|12372.33|12372.33|12372.01|12372.01|12372.33|12372.33|12372.01|12372.01|0
1621592790000|2021-05-21 10:26:30|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|0
1621592830000|2021-05-21 10:27:10|12372.11|12372.11|12372.11|12372.11|12372.11|12372.11|12372.11|12372.11|0
1621592850000|2021-05-21 10:27:30|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|0
1621592860000|2021-05-21 10:27:40|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|0
1621592870000|2021-05-21 10:27:50|12371.53|12371.53|12371.08|12371.08|12371.53|12371.53|12371.08|12371.08|0
1621592880000|2021-05-21 10:28:00|12371.7|12371.7|12371.18|12371.18|12372.63|12372.63|12371.18|12371.18|0
1621592900000|2021-05-21 10:28:20|12370.94|12370.94|12371.09|12371.09|12371.09|12371.09|12370.94|12370.94|0
1621592910000|2021-05-21 10:28:30|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|0
1621592920000|2021-05-21 10:28:40|12370.3|12370.3|12369.52|12369.52|12370.3|12370.3|12368.72|12368.72|0
1621592940000|2021-05-21 10:29:00|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|0
1621592950000|2021-05-21 10:29:10|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|0
1621592970000|2021-05-21 10:29:30|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|0
1621592980000|2021-05-21 10:29:40|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|0
1621592990000|2021-05-21 10:29:50|12368.53|12368.53|12368.53|12368.53|12368.53|12368.53|12368.53|12368.53|0
1621593010000|2021-05-21 10:30:10|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|0
1621593020000|2021-05-21 10:30:20|12368.82|12368.82|12368.82|12368.82|12368.97|12368.97|12368.82|12368.82|0
1621593030000|2021-05-21 10:30:30|12368.46|12368.46|12367.99|12367.99|12368.46|12368.46|12367.99|12367.99|0
1621593040000|2021-05-21 10:30:40|12368.09|12368.09|12368.09|12368.09|12368.09|12368.09|12367.28|12367.28|0
1621593070000|2021-05-21 10:31:10|12369.8|12369.8|12371.21|12371.21|12371.21|12371.21|12369.8|12369.8|0
1621593080000|2021-05-21 10:31:20|12371.45|12371.45|12371.57|12371.57|12371.57|12371.57|12371.45|12371.45|0
1621593090000|2021-05-21 10:31:30|12371.13|12371.13|12371.94|12371.94|12371.94|12371.94|12371.13|12371.13|0
1621593100000|2021-05-21 10:31:40|12372.11|12372.11|12372.41|12372.41|12372.41|12372.41|12372.01|12372.01|0
1621593110000|2021-05-21 10:31:50|12372.85|12372.85|12374.33|12374.33|12374.48|12374.48|12372.85|12372.85|0
1621593120000|2021-05-21 10:32:00|12374.03|12374.03|12374.33|12374.33|12374.33|12374.33|12374.03|12374.03|0
1621593140000|2021-05-21 10:32:20|12374.64|12374.64|12375.7|12375.7|12375.7|12375.7|12374.64|12374.64|0
1621593150000|2021-05-21 10:32:30|12375.64|12375.64|12375.5|12375.5|12375.64|12375.64|12375.5|12375.5|0
1621593160000|2021-05-21 10:32:40|12375.31|12375.31|12374.88|12374.88|12375.31|12375.31|12374.88|12374.88|0
1621593180000|2021-05-21 10:33:00|12375|12375|12374.88|12374.88|12375|12375|12374.88|12374.88|0
1621593230000|2021-05-21 10:33:50|12375.18|12375.18|12376.41|12376.41|12376.41|12376.41|12375.18|12375.18|0
1621593240000|2021-05-21 10:34:00|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|0
1621593270000|2021-05-21 10:34:30|12376.88|12376.88|12377.32|12377.32|12377.32|12377.32|12376.88|12376.88|0
1621593290000|2021-05-21 10:34:50|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|0
1621593300000|2021-05-21 10:35:00|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|0
1621593310000|2021-05-21 10:35:10|12377.83|12377.83|12377.91|12377.91|12377.91|12377.91|12377.83|12377.83|0
1621593320000|2021-05-21 10:35:20|12378.1|12378.1|12378.1|12378.1|12378.1|12378.1|12378.1|12378.1|0
1621593330000|2021-05-21 10:35:30|12378.25|12378.25|12378.11|12378.11|12378.25|12378.25|12378.11|12378.11|0
1621593350000|2021-05-21 10:35:50|12377.74|12377.74|12378.19|12378.19|12378.19|12378.19|12377.74|12377.74|0
1621593370000|2021-05-21 10:36:10|12378.27|12378.27|12378.27|12378.27|12378.27|12378.27|12378.27|12378.27|0
1621593400000|2021-05-21 10:36:40|12378.71|12378.71|12378.13|12378.13|12379.24|12379.24|12376.74|12376.74|0
1621593410000|2021-05-21 10:36:50|12377.4|12377.4|12377.26|12377.26|12377.4|12377.4|12377.26|12377.26|0
1621593420000|2021-05-21 10:37:00|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|0
1621593460000|2021-05-21 10:37:40|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|0
1621593480000|2021-05-21 10:38:00|12377.85|12377.85|12378.58|12378.58|12378.58|12378.58|12377.85|12377.85|0
1621593490000|2021-05-21 10:38:10|12378.43|12378.43|12378.53|12378.53|12378.72|12378.72|12378.43|12378.43|0
1621593500000|2021-05-21 10:38:20|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|0
1621593510000|2021-05-21 10:38:30|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|0
1621593520000|2021-05-21 10:38:40|12379.27|12379.27|12379.58|12379.58|12379.58|12379.58|12379.27|12379.27|0
1621593540000|2021-05-21 10:39:00|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|0
1621593560000|2021-05-21 10:39:20|12379.62|12379.62|12379.52|12379.52|12379.62|12379.62|12379.52|12379.52|0
1621593570000|2021-05-21 10:39:30|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|0
1621593580000|2021-05-21 10:39:40|12378.88|12378.88|12378.75|12378.75|12379.2|12379.2|12378.75|12378.75|0
1621593640000|2021-05-21 10:40:40|12378.98|12378.98|12379.21|12379.21|12379.21|12379.21|12378.98|12378.98|0
1621593650000|2021-05-21 10:40:50|12378.73|12378.73|12378.61|12378.61|12378.73|12378.73|12378.61|12378.61|0
1621593660000|2021-05-21 10:41:00|12378.21|12378.21|12378.28|12378.28|12378.28|12378.28|12378.21|12378.21|0
1621593670000|2021-05-21 10:41:10|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|0
1621593690000|2021-05-21 10:41:30|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|0
1621593700000|2021-05-21 10:41:40|12377.83|12377.83|12378.3|12378.3|12378.3|12378.3|12377.83|12377.83|0
1621593710000|2021-05-21 10:41:50|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1621593720000|2021-05-21 10:42:00|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|0
1621593730000|2021-05-21 10:42:10|12375.53|12375.53|12373.77|12373.77|12375.53|12375.53|12373.76|12373.76|0
1621593740000|2021-05-21 10:42:20|12373.16|12373.16|12371.17|12371.17|12373.16|12373.16|12371.17|12371.17|0
1621593750000|2021-05-21 10:42:30|12371|12371|12371.08|12371.08|12371.08|12371.08|12371|12371|0
1621593760000|2021-05-21 10:42:40|12370.78|12370.78|12371.08|12371.08|12371.08|12371.08|12370.78|12370.78|0
1621593780000|2021-05-21 10:43:00|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|0
1621593790000|2021-05-21 10:43:10|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|0
1621593820000|2021-05-21 10:43:40|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|0
1621593840000|2021-05-21 10:44:00|12371.29|12371.29|12369|12369|12371.29|12371.29|12369|12369|0
1621593850000|2021-05-21 10:44:10|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|0
1621593860000|2021-05-21 10:44:20|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|0
1621593880000|2021-05-21 10:44:40|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|0
1621593900000|2021-05-21 10:45:00|12370.23|12370.23|12371.23|12371.23|12371.23|12371.23|12370.23|12370.23|0
1621593960000|2021-05-21 10:46:00|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|0
1621593970000|2021-05-21 10:46:10|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|0
1621593980000|2021-05-21 10:46:20|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|0
1621594000000|2021-05-21 10:46:40|12372.53|12372.53|12372.72|12372.72|12372.72|12372.72|12372.53|12372.53|0
1621594010000|2021-05-21 10:46:50|12373.04|12373.04|12373.14|12373.14|12373.14|12373.14|12373.04|12373.04|0
1621594040000|2021-05-21 10:47:20|12373.52|12373.52|12373.7|12373.7|12373.7|12373.7|12373.52|12373.52|0
1621594050000|2021-05-21 10:47:30|12374.87|12374.87|12376.46|12376.46|12376.55|12376.55|12374.87|12374.87|0
1621594060000|2021-05-21 10:47:40|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|0
1621594080000|2021-05-21 10:48:00|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|0
1621594090000|2021-05-21 10:48:10|12376.05|12376.05|12376.18|12376.18|12376.18|12376.18|12375.87|12375.87|0
1621594100000|2021-05-21 10:48:20|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|0
1621594110000|2021-05-21 10:48:30|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|0
1621594130000|2021-05-21 10:48:50|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|0
1621594140000|2021-05-21 10:49:00|12377.12|12377.12|12377.08|12377.08|12377.12|12377.12|12376.96|12376.96|0
1621594170000|2021-05-21 10:49:30|12376.46|12376.46|12376.35|12376.35|12376.46|12376.46|12376.35|12376.35|0
1621594180000|2021-05-21 10:49:40|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|0
1621594190000|2021-05-21 10:49:50|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|0
1621594200000|2021-05-21 10:50:00|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|0
1621594210000|2021-05-21 10:50:10|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|0
1621594220000|2021-05-21 10:50:20|12376.93|12376.93|12377.22|12377.22|12377.37|12377.37|12376.93|12376.93|0
1621594230000|2021-05-21 10:50:30|12376.93|12376.93|12377.22|12377.22|12377.22|12377.22|12376.93|12376.93|0
1621594240000|2021-05-21 10:50:40|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|0
1621594250000|2021-05-21 10:50:50|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|0
1621594260000|2021-05-21 10:51:00|12377.87|12377.87|12377.58|12377.58|12377.87|12377.87|12377.58|12377.58|0
1621594270000|2021-05-21 10:51:10|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|0
1621594280000|2021-05-21 10:51:20|12377.45|12377.45|12377.31|12377.31|12377.45|12377.45|12377.31|12377.31|0
1621594290000|2021-05-21 10:51:30|12377.42|12377.42|12377.04|12377.04|12377.42|12377.42|12377.04|12377.04|0
1621594310000|2021-05-21 10:51:50|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|0
1621594330000|2021-05-21 10:52:10|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|0
1621594340000|2021-05-21 10:52:20|12376.39|12376.39|12376.39|12376.39|12376.39|12376.39|12376.39|12376.39|0
1621594360000|2021-05-21 10:52:40|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|0
1621594380000|2021-05-21 10:53:00|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|0
1621594410000|2021-05-21 10:53:30|12376.77|12376.77|12376.33|12376.33|12376.77|12376.77|12376.33|12376.33|0
1621594420000|2021-05-21 10:53:40|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|0
1621594440000|2021-05-21 10:54:00|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|0
1621594470000|2021-05-21 10:54:30|12375.74|12375.74|12375.99|12375.99|12375.99|12375.99|12375.74|12375.74|0
1621594480000|2021-05-21 10:54:40|12376.13|12376.13|12375.97|12375.97|12376.13|12376.13|12375.97|12375.97|0
1621594490000|2021-05-21 10:54:50|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1621594510000|2021-05-21 10:55:10|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|12376.11|12376.11|0
1621594530000|2021-05-21 10:55:30|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|0
1621594540000|2021-05-21 10:55:40|12376.13|12376.13|12376.29|12376.29|12376.29|12376.29|12376.13|12376.13|0
1621594550000|2021-05-21 10:55:50|12376.51|12376.51|12376.29|12376.29|12376.51|12376.51|12376.29|12376.29|0
1621594580000|2021-05-21 10:56:20|12376.73|12376.73|12377.17|12377.17|12377.17|12377.17|12376.73|12376.73|0
1621594590000|2021-05-21 10:56:30|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|0
1621594600000|2021-05-21 10:56:40|12376.89|12376.89|12376.89|12376.89|12376.89|12376.89|12376.89|12376.89|0
1621594610000|2021-05-21 10:56:50|12376.09|12376.09|12375.09|12375.09|12376.09|12376.09|12375.09|12375.09|0
1621594620000|2021-05-21 10:57:00|12374.64|12374.64|12374.73|12374.73|12375.09|12375.09|12374.64|12374.64|0
1621594630000|2021-05-21 10:57:10|12375.09|12375.09|12375.45|12375.45|12375.45|12375.45|12375.09|12375.09|0
1621594650000|2021-05-21 10:57:30|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|0
1621594660000|2021-05-21 10:57:40|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|0
1621594680000|2021-05-21 10:58:00|12374.89|12374.89|12374.44|12374.44|12374.89|12374.89|12374.44|12374.44|0
1621594690000|2021-05-21 10:58:10|12374.2|12374.2|12373.26|12373.26|12374.67|12374.67|12373.26|12373.26|0
1621594700000|2021-05-21 10:58:20|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|0
1621594720000|2021-05-21 10:58:40|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|0
1621594740000|2021-05-21 10:59:00|12373.77|12373.77|12372.9|12372.9|12373.77|12373.77|12372.9|12372.9|0
1621594760000|2021-05-21 10:59:20|12373.22|12373.22|12372.67|12372.67|12373.22|12373.22|12372.3|12372.3|0
1621594770000|2021-05-21 10:59:30|12372.81|12372.81|12372.61|12372.61|12372.81|12372.81|12372.48|12372.48|0
1621594780000|2021-05-21 10:59:40|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|0
1621594790000|2021-05-21 10:59:50|12372.46|12372.46|12372.16|12372.16|12372.46|12372.46|12372.16|12372.16|0
1621594800000|2021-05-21 11:00:00|12371.72|12371.72|12371.87|12371.87|12371.87|12371.87|12371.72|12371.72|0
1621594810000|2021-05-21 11:00:10|12371.5|12371.5|12371.03|12371.03|12371.5|12371.5|12371.03|12371.03|0
1621594820000|2021-05-21 11:00:20|12371.5|12371.5|12371.97|12371.97|12371.97|12371.97|12371.5|12371.5|0
1621594830000|2021-05-21 11:00:30|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|0
1621594860000|2021-05-21 11:01:00|12372.59|12372.59|12372.39|12372.39|12372.59|12372.59|12371.95|12371.95|0
1621594870000|2021-05-21 11:01:10|12372.71|12372.71|12372.71|12372.71|12372.71|12372.71|12372.71|12372.71|0
1621594880000|2021-05-21 11:01:20|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|0
1621594900000|2021-05-21 11:01:40|12373.21|12373.21|12373.55|12373.55|12373.55|12373.55|12373.21|12373.21|0
1621594910000|2021-05-21 11:01:50|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|0
1621594920000|2021-05-21 11:02:00|12373.38|12373.38|12373.57|12373.57|12373.57|12373.57|12373.38|12373.38|0
1621594930000|2021-05-21 11:02:10|12374.23|12374.23|12374.45|12374.45|12374.67|12374.67|12374.23|12374.23|0
1621594940000|2021-05-21 11:02:20|12374.23|12374.23|12374.38|12374.38|12374.38|12374.38|12374.01|12374.01|0
1621594950000|2021-05-21 11:02:30|12374.68|12374.68|12374.78|12374.78|12374.78|12374.78|12374.68|12374.68|0
1621594960000|2021-05-21 11:02:40|12375.11|12375.11|12375.49|12375.49|12375.49|12375.49|12375.11|12375.11|0
1621594970000|2021-05-21 11:02:50|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|0
1621594980000|2021-05-21 11:03:00|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|0
1621594990000|2021-05-21 11:03:10|12373.61|12373.61|12373.82|12373.82|12373.82|12373.82|12373.46|12373.46|0
1621595010000|2021-05-21 11:03:30|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|0
1621595020000|2021-05-21 11:03:40|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1621595030000|2021-05-21 11:03:50|12373.53|12373.53|12373.61|12373.61|12373.61|12373.61|12373.53|12373.53|0
1621595060000|2021-05-21 11:04:20|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1621595070000|2021-05-21 11:04:30|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|0
1621595080000|2021-05-21 11:04:40|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|0
1621595090000|2021-05-21 11:04:50|12372.08|12372.08|12372.4|12372.4|12372.4|12372.4|12372.08|12372.08|0
1621595100000|2021-05-21 11:05:00|12373.06|12373.06|12373.14|12373.14|12373.14|12373.14|12372.84|12372.84|0
1621595110000|2021-05-21 11:05:10|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|0
1621595130000|2021-05-21 11:05:30|12373.04|12373.04|12372.72|12372.72|12373.04|12373.04|12372.41|12372.41|0
1621595150000|2021-05-21 11:05:50|12372.41|12372.41|12371.72|12371.72|12372.41|12372.41|12371.72|12371.72|0
1621595160000|2021-05-21 11:06:00|12371.41|12371.41|12372.15|12372.15|12372.46|12372.46|12371.41|12371.41|0
1621595170000|2021-05-21 11:06:10|12372.61|12372.61|12372.69|12372.69|12372.99|12372.99|12372.61|12372.61|0
1621595190000|2021-05-21 11:06:30|12372.39|12372.39|12372.51|12372.51|12372.51|12372.51|12372.39|12372.39|0
1621595200000|2021-05-21 11:06:40|12372.58|12372.58|12372.83|12372.83|12372.83|12372.83|12372.58|12372.58|0
1621595210000|2021-05-21 11:06:50|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1621595260000|2021-05-21 11:07:40|12373.12|12373.12|12373.27|12373.27|12373.27|12373.27|12373.12|12373.12|0
1621595270000|2021-05-21 11:07:50|12373.07|12373.07|12373.17|12373.17|12373.17|12373.17|12373.07|12373.07|0
1621595290000|2021-05-21 11:08:10|12373.48|12373.48|12372.85|12372.85|12373.48|12373.48|12372.85|12372.85|0
1621595300000|2021-05-21 11:08:20|12373|12373|12373|12373|12373|12373|12373|12373|0
1621595310000|2021-05-21 11:08:30|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|0
1621595330000|2021-05-21 11:08:50|12372.8|12372.8|12372.44|12372.44|12372.8|12372.8|12372.44|12372.44|0
1621595350000|2021-05-21 11:09:10|12372.11|12372.11|12372.02|12372.02|12372.11|12372.11|12372.02|12372.02|0
1621595370000|2021-05-21 11:09:30|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|0
1621595390000|2021-05-21 11:09:50|12373|12373|12373|12373|12373|12373|12373|12373|0
1621595400000|2021-05-21 11:10:00|12373.64|12373.64|12374.49|12374.49|12374.49|12374.49|12373.64|12373.64|0
1621595410000|2021-05-21 11:10:10|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|0
1621595430000|2021-05-21 11:10:30|12375.3|12375.3|12375.74|12375.74|12375.91|12375.91|12375.3|12375.3|0
1621595440000|2021-05-21 11:10:40|12376.55|12376.55|12377.64|12377.64|12377.64|12377.64|12376.55|12376.55|0
1621595450000|2021-05-21 11:10:50|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|0
1621595460000|2021-05-21 11:11:00|12377.64|12377.64|12376.4|12376.4|12377.64|12377.64|12376.4|12376.4|0
1621595480000|2021-05-21 11:11:20|12375.97|12375.97|12375.88|12375.88|12375.97|12375.97|12375.88|12375.88|0
1621595490000|2021-05-21 11:11:30|12375.73|12375.73|12375.43|12375.43|12375.73|12375.73|12375.43|12375.43|0
1621595540000|2021-05-21 11:12:20|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|0
1621595550000|2021-05-21 11:12:30|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|0
1621595560000|2021-05-21 11:12:40|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|0
1621595580000|2021-05-21 11:13:00|12375.93|12375.93|12375.62|12375.62|12375.93|12375.93|12375.62|12375.62|0
1621595590000|2021-05-21 11:13:10|12375.43|12375.43|12375.32|12375.32|12375.43|12375.43|12375.32|12375.32|0
1621595600000|2021-05-21 11:13:20|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|0
1621595630000|2021-05-21 11:13:50|12374.05|12374.05|12374.21|12374.21|12374.21|12374.21|12374.05|12374.05|0
1621595650000|2021-05-21 11:14:10|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|0
1621595660000|2021-05-21 11:14:20|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|0
1621595670000|2021-05-21 11:14:30|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|0
1621595690000|2021-05-21 11:14:50|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|0
1621595700000|2021-05-21 11:15:00|12375.28|12375.28|12375.19|12375.19|12375.28|12375.28|12375.19|12375.19|0
1621595740000|2021-05-21 11:15:40|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|0
1621595760000|2021-05-21 11:16:00|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|0
1621595770000|2021-05-21 11:16:10|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|0
1621595790000|2021-05-21 11:16:30|12374.45|12374.45|12374.7|12374.7|12374.7|12374.7|12374.45|12374.45|0
1621595800000|2021-05-21 11:16:40|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|0
1621595810000|2021-05-21 11:16:50|12374.7|12374.7|12374.09|12374.09|12374.7|12374.7|12374.09|12374.09|0
1621595820000|2021-05-21 11:17:00|12373.65|12373.65|12373.56|12373.56|12373.65|12373.65|12373.56|12373.56|0
1621595830000|2021-05-21 11:17:10|12372.69|12372.69|12372.47|12372.47|12372.69|12372.69|12372.47|12372.47|0
1621595850000|2021-05-21 11:17:30|12372|12372|12372|12372|12372|12372|12372|12372|0
1621595870000|2021-05-21 11:17:50|12372.13|12372.13|12371.87|12371.87|12372.13|12372.13|12371.87|12371.87|0
1621595880000|2021-05-21 11:18:00|12371.41|12371.41|12369.71|12369.71|12371.41|12371.41|12369.71|12369.71|0
1621595900000|2021-05-21 11:18:20|12368.82|12368.82|12367.93|12367.93|12368.82|12368.82|12367.93|12367.93|0
1621595910000|2021-05-21 11:18:30|12367.46|12367.46|12366.48|12366.48|12367.46|12367.46|12366.48|12366.48|0
1621595920000|2021-05-21 11:18:40|12366.34|12366.34|12366.11|12366.11|12366.65|12366.65|12366.02|12366.02|0
1621595930000|2021-05-21 11:18:50|12365.66|12365.66|12364.44|12364.44|12365.66|12365.66|12364.44|12364.44|0
1621595940000|2021-05-21 11:19:00|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|0
1621595950000|2021-05-21 11:19:10|12363.93|12363.93|12363.97|12363.97|12364.12|12364.12|12363.93|12363.93|0
1621595960000|2021-05-21 11:19:20|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|0
1621595970000|2021-05-21 11:19:30|12363.6|12363.6|12361.19|12361.19|12363.6|12363.6|12361.19|12361.19|0
1621595980000|2021-05-21 11:19:40|12360.25|12360.25|12360.18|12360.18|12360.69|12360.69|12360.18|12360.18|0
1621595990000|2021-05-21 11:19:50|12359.99|12359.99|12359.44|12359.44|12360.24|12360.24|12359.44|12359.44|0
1621596000000|2021-05-21 11:20:00|12359.24|12359.24|12359.13|12359.13|12359.24|12359.24|12359.13|12359.13|0
1621596010000|2021-05-21 11:20:10|12358.66|12358.66|12358.96|12358.96|12358.96|12358.96|12358.66|12358.66|0
1621596020000|2021-05-21 11:20:20|12359.28|12359.28|12358.64|12358.64|12359.28|12359.28|12358.64|12358.64|0
1621596030000|2021-05-21 11:20:30|12358.96|12358.96|12359.18|12359.18|12359.4|12359.4|12358.96|12358.96|0
1621596040000|2021-05-21 11:20:40|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|0
1621596050000|2021-05-21 11:20:50|12358.67|12358.67|12358.82|12358.82|12358.82|12358.82|12358.67|12358.67|0
1621596060000|2021-05-21 11:21:00|12358.21|12358.21|12356.79|12356.79|12358.21|12358.21|12356.79|12356.79|0
1621596070000|2021-05-21 11:21:10|12356.69|12356.69|12356.09|12356.09|12356.69|12356.69|12356.09|12356.09|0
1621596080000|2021-05-21 11:21:20|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|0
1621596090000|2021-05-21 11:21:30|12355.81|12355.81|12355.86|12355.86|12356.01|12356.01|12355.81|12355.81|0
1621596100000|2021-05-21 11:21:40|12355.05|12355.05|12352.84|12352.84|12355.05|12355.05|12352.84|12352.84|0
1621596110000|2021-05-21 11:21:50|12352.6|12352.6|12352.16|12352.16|12352.6|12352.6|12352.16|12352.16|0
1621596120000|2021-05-21 11:22:00|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|0
1621596130000|2021-05-21 11:22:10|12351.69|12351.69|12351.86|12351.86|12351.86|12351.86|12351.69|12351.69|0
1621596140000|2021-05-21 11:22:20|12352.3|12352.3|12351.81|12351.81|12352.3|12352.3|12351.81|12351.81|0
1621596150000|2021-05-21 11:22:30|12352.26|12352.26|12352.7|12352.7|12352.7|12352.7|12352.26|12352.26|0
1621596180000|2021-05-21 11:23:00|12352.78|12352.78|12353.1|12353.1|12353.1|12353.1|12352.78|12352.78|0
1621596190000|2021-05-21 11:23:10|12353.03|12353.03|12352.83|12352.83|12353.03|12353.03|12352.83|12352.83|0
1621596220000|2021-05-21 11:23:40|12352.64|12352.64|12352.42|12352.42|12352.64|12352.64|12352.42|12352.42|0
1621596230000|2021-05-21 11:23:50|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|0
1621596250000|2021-05-21 11:24:10|12352.39|12352.39|12356.95|12356.95|12357.67|12357.67|12352.39|12352.39|0
1621596260000|2021-05-21 11:24:20|12360.16|12360.16|12362.33|12362.33|12362.33|12362.33|12360.16|12360.16|0
1621596270000|2021-05-21 11:24:30|12361.96|12361.96|12362.08|12362.08|12362.08|12362.08|12361.96|12361.96|0
1621596280000|2021-05-21 11:24:40|12361.96|12361.96|12361.96|12361.96|12361.96|12361.96|12361.96|12361.96|0
1621596290000|2021-05-21 11:24:50|12361.84|12361.84|12361.84|12361.84|12361.84|12361.84|12361.84|12361.84|0
1621596310000|2021-05-21 11:25:10|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|0
1621596320000|2021-05-21 11:25:20|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1621596330000|2021-05-21 11:25:30|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|0
1621596350000|2021-05-21 11:25:50|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|0
1621596360000|2021-05-21 11:26:00|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|0
1621596390000|2021-05-21 11:26:30|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|0
1621596400000|2021-05-21 11:26:40|12361.69|12361.69|12360.81|12360.81|12361.69|12361.69|12360.81|12360.81|0
1621596410000|2021-05-21 11:26:50|12360.37|12360.37|12361.33|12361.33|12361.33|12361.33|12360.37|12360.37|0
1621596420000|2021-05-21 11:27:00|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|0
1621596430000|2021-05-21 11:27:10|12360.82|12360.82|12361.07|12361.07|12361.07|12361.07|12360.62|12360.62|0
1621596440000|2021-05-21 11:27:20|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|0
1621596450000|2021-05-21 11:27:30|12361.94|12361.94|12362.83|12362.83|12362.83|12362.83|12361.94|12361.94|0
1621596460000|2021-05-21 11:27:40|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|0
1621596470000|2021-05-21 11:27:50|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|0
1621596480000|2021-05-21 11:28:00|12362.7|12362.7|12362.85|12362.85|12362.85|12362.85|12362.7|12362.7|0
1621596490000|2021-05-21 11:28:10|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|0
1621596500000|2021-05-21 11:28:20|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|0
1621596540000|2021-05-21 11:29:00|12363.78|12363.78|12364.62|12364.62|12364.62|12364.62|12362.84|12362.84|0
1621596550000|2021-05-21 11:29:10|12365.51|12365.51|12365.67|12365.67|12365.67|12365.67|12365.51|12365.51|0
1621596560000|2021-05-21 11:29:20|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|0
1621596570000|2021-05-21 11:29:30|12365.94|12365.94|12366.28|12366.28|12366.28|12366.28|12365.94|12365.94|0
1621596580000|2021-05-21 11:29:40|12366.65|12366.65|12367.25|12367.25|12367.25|12367.25|12366.65|12366.65|0
1621596590000|2021-05-21 11:29:50|12367.08|12367.08|12366.88|12366.88|12367.08|12367.08|12366.58|12366.58|0
1621596600000|2021-05-21 11:30:00|12367.19|12367.19|12366.41|12366.41|12367.19|12367.19|12366.41|12366.41|0
1621596610000|2021-05-21 11:30:10|12366.28|12366.28|12366.12|12366.12|12366.52|12366.52|12365.93|12365.93|0
1621596620000|2021-05-21 11:30:20|12366.39|12366.39|12365.65|12365.65|12366.45|12366.45|12365.65|12365.65|0
1621596630000|2021-05-21 11:30:30|12365.72|12365.72|12365.72|12365.72|12365.72|12365.72|12365.72|12365.72|0
1621596640000|2021-05-21 11:30:40|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|0
1621596650000|2021-05-21 11:30:50|12366.28|12366.28|12366.08|12366.08|12366.28|12366.28|12366.08|12366.08|0
1621596660000|2021-05-21 11:31:00|12365.89|12365.89|12365.96|12365.96|12365.96|12365.96|12365.89|12365.89|0
1621596670000|2021-05-21 11:31:10|12366.07|12366.07|12366.51|12366.51|12366.51|12366.51|12366.07|12366.07|0
1621596680000|2021-05-21 11:31:20|12366.07|12366.07|12365.9|12365.9|12366.07|12366.07|12365.71|12365.71|0
1621596690000|2021-05-21 11:31:30|12365.02|12365.02|12365.38|12365.38|12365.38|12365.38|12365.02|12365.02|0
1621596720000|2021-05-21 11:32:00|12365.21|12365.21|12364.96|12364.96|12365.21|12365.21|12364.96|12364.96|0
1621596730000|2021-05-21 11:32:10|12364.07|12364.07|12364.07|12364.07|12364.07|12364.07|12364.07|12364.07|0
1621596740000|2021-05-21 11:32:20|12363.11|12363.11|12363.11|12363.11|12363.11|12363.11|12363.11|12363.11|0
1621596750000|2021-05-21 11:32:30|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|0
1621596760000|2021-05-21 11:32:40|12363.8|12363.8|12363.2|12363.2|12363.8|12363.8|12363.2|12363.2|0
1621596770000|2021-05-21 11:32:50|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1621596780000|2021-05-21 11:33:00|12362.53|12362.53|12361.73|12361.73|12362.53|12362.53|12361.73|12361.73|0
1621596790000|2021-05-21 11:33:10|12361.54|12361.54|12361.98|12361.98|12361.98|12361.98|12361.54|12361.54|0
1621596800000|2021-05-21 11:33:20|12362.2|12362.2|12362.2|12362.2|12362.2|12362.2|12362.2|12362.2|0
1621596810000|2021-05-21 11:33:30|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|0
1621596820000|2021-05-21 11:33:40|12361.23|12361.23|12361.33|12361.33|12361.42|12361.42|12361.23|12361.23|0
1621596840000|2021-05-21 11:34:00|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|0
1621596850000|2021-05-21 11:34:10|12361.48|12361.48|12361.31|12361.31|12361.48|12361.48|12361.31|12361.31|0
1621596860000|2021-05-21 11:34:20|12361.75|12361.75|12361.75|12361.75|12361.75|12361.75|12361.75|12361.75|0
1621596910000|2021-05-21 11:35:10|12362|12362|12362.56|12362.56|12362.56|12362.56|12362|12362|0
1621596960000|2021-05-21 11:36:00|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1621596970000|2021-05-21 11:36:10|12364.16|12364.16|12365.08|12365.08|12365.08|12365.08|12364.16|12364.16|0
1621596980000|2021-05-21 11:36:20|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|0
1621596990000|2021-05-21 11:36:30|12365.49|12365.49|12365.96|12365.96|12365.96|12365.96|12365.49|12365.49|0
1621597040000|2021-05-21 11:37:20|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|0
1621597080000|2021-05-21 11:38:00|12367.01|12367.01|12366.92|12366.92|12367.01|12367.01|12366.92|12366.92|0
1621597090000|2021-05-21 11:38:10|12366.73|12366.73|12366.35|12366.35|12366.73|12366.73|12366.35|12366.35|0
1621597100000|2021-05-21 11:38:20|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|0
1621597110000|2021-05-21 11:38:30|12366.94|12366.94|12366.78|12366.78|12366.94|12366.94|12366.78|12366.78|0
1621597130000|2021-05-21 11:38:50|12367.21|12367.21|12366.84|12366.84|12367.21|12367.21|12366.78|12366.78|0
1621597150000|2021-05-21 11:39:10|12366.4|12366.4|12366.4|12366.4|12366.4|12366.4|12366.4|12366.4|0
1621597200000|2021-05-21 11:40:00|12366.22|12366.22|12366.4|12366.4|12366.4|12366.4|12366.22|12366.22|0
1621597220000|2021-05-21 11:40:20|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|0
1621597230000|2021-05-21 11:40:30|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|0
1621597240000|2021-05-21 11:40:40|12366.62|12366.62|12366.62|12366.62|12366.62|12366.62|12366.62|12366.62|0
1621597260000|2021-05-21 11:41:00|12365.98|12365.98|12365.98|12365.98|12365.98|12365.98|12365.98|12365.98|0
1621597280000|2021-05-21 11:41:20|12366.07|12366.07|12366.26|12366.26|12366.26|12366.26|12366.07|12366.07|0
1621597290000|2021-05-21 11:41:30|12366.42|12366.42|12365.96|12365.96|12366.42|12366.42|12365.96|12365.96|0
1621597320000|2021-05-21 11:42:00|12365.74|12365.74|12365.13|12365.13|12365.74|12365.74|12365.13|12365.13|0
1621597330000|2021-05-21 11:42:10|12365.28|12365.28|12365.28|12365.28|12365.28|12365.28|12365.28|12365.28|0
1621597360000|2021-05-21 11:42:40|12365.72|12365.72|12366.52|12366.52|12366.52|12366.52|12365.72|12365.72|0
1621597370000|2021-05-21 11:42:50|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|0
1621597380000|2021-05-21 11:43:00|12366.53|12366.53|12366.85|12366.85|12366.85|12366.85|12366.53|12366.53|0
1621597390000|2021-05-21 11:43:10|12367.22|12367.22|12372.28|12372.28|12372.72|12372.72|12367.22|12367.22|0
1621597400000|2021-05-21 11:43:20|12372.4|12372.4|12372.52|12372.52|12372.52|12372.52|12372.4|12372.4|0
1621597410000|2021-05-21 11:43:30|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12371.83|12371.83|0
1621597420000|2021-05-21 11:43:40|12372.52|12372.52|12372.52|12372.52|12372.52|12372.52|12372.52|12372.52|0
1621597430000|2021-05-21 11:43:50|12372.69|12372.69|12372.25|12372.25|12372.69|12372.69|12372.25|12372.25|0
1621597440000|2021-05-21 11:44:00|12372.49|12372.49|12372.49|12372.49|12372.58|12372.58|12372.49|12372.49|0
1621597450000|2021-05-21 11:44:10|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|0
1621597460000|2021-05-21 11:44:20|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|0
1621597470000|2021-05-21 11:44:30|12373.31|12373.31|12373.65|12373.65|12373.65|12373.65|12373.31|12373.31|0
1621597480000|2021-05-21 11:44:40|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|0
1621597490000|2021-05-21 11:44:50|12373.76|12373.76|12374.02|12374.02|12374.08|12374.08|12373.76|12373.76|0
1621597500000|2021-05-21 11:45:00|12373.92|12373.92|12374.34|12374.34|12374.34|12374.34|12373.59|12373.59|0
1621597520000|2021-05-21 11:45:20|12374.04|12374.04|12373.59|12373.59|12374.04|12374.04|12373.59|12373.59|0
1621597530000|2021-05-21 11:45:30|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|0
1621597550000|2021-05-21 11:45:50|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|0
1621597560000|2021-05-21 11:46:00|12373.55|12373.55|12373.87|12373.87|12373.87|12373.87|12373.55|12373.55|0
1621597590000|2021-05-21 11:46:30|12374.1|12374.1|12373.9|12373.9|12374.1|12374.1|12373.9|12373.9|0
1621597600000|2021-05-21 11:46:40|12373.46|12373.46|12374.27|12374.27|12374.27|12374.27|12373.31|12373.31|0
1621597620000|2021-05-21 11:47:00|12373.46|12373.46|12373.63|12373.63|12373.63|12373.63|12373.46|12373.46|0
1621597640000|2021-05-21 11:47:20|12373.46|12373.46|12372.81|12372.81|12373.46|12373.46|12372.81|12372.81|0
1621597650000|2021-05-21 11:47:30|12371.92|12371.92|12371.73|12371.73|12371.92|12371.92|12371.73|12371.73|0
1621597660000|2021-05-21 11:47:40|12371.34|12371.34|12371.15|12371.15|12371.34|12371.34|12370.83|12370.83|0
1621597680000|2021-05-21 11:48:00|12370.26|12370.26|12371.15|12371.15|12371.15|12371.15|12370.26|12370.26|0
1621597700000|2021-05-21 11:48:20|12370.35|12370.35|12369.71|12369.71|12370.35|12370.35|12369.71|12369.71|0
1621597710000|2021-05-21 11:48:30|12369.9|12369.9|12369.8|12369.8|12369.9|12369.9|12369.8|12369.8|0
1621597720000|2021-05-21 11:48:40|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|0
1621597730000|2021-05-21 11:48:50|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|0
1621597740000|2021-05-21 11:49:00|12369.13|12369.13|12368.4|12368.4|12369.13|12369.13|12368.4|12368.4|0
1621597750000|2021-05-21 11:49:10|12367.51|12367.51|12367.14|12367.14|12367.51|12367.51|12367.04|12367.04|0
1621597760000|2021-05-21 11:49:20|12366.8|12366.8|12366.46|12366.46|12366.8|12366.8|12366.46|12366.46|0
1621597770000|2021-05-21 11:49:30|12366.37|12366.37|12365.22|12365.22|12366.37|12366.37|12365.22|12365.22|0
1621597780000|2021-05-21 11:49:40|12364.93|12364.93|12365.5|12365.5|12365.5|12365.5|12364.7|12364.7|0
1621597800000|2021-05-21 11:50:00|12365.14|12365.14|12366.33|12366.33|12366.33|12366.33|12365.14|12365.14|0
1621597810000|2021-05-21 11:50:10|12367.14|12367.14|12367.73|12367.73|12367.73|12367.73|12367.14|12367.14|0
1621597820000|2021-05-21 11:50:20|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|0
1621597860000|2021-05-21 11:51:00|12368.29|12368.29|12368.2|12368.2|12368.29|12368.29|12368.2|12368.2|0
1621597870000|2021-05-21 11:51:10|12368.37|12368.37|12368.37|12368.37|12368.37|12368.37|12368.37|12368.37|0
1621597880000|2021-05-21 11:51:20|12368.6|12368.6|12368.48|12368.48|12368.6|12368.6|12368.48|12368.48|0
1621597890000|2021-05-21 11:51:30|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|0
1621597900000|2021-05-21 11:51:40|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|0
1621597910000|2021-05-21 11:51:50|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|0
1621597920000|2021-05-21 11:52:00|12369.32|12369.32|12369.44|12369.44|12369.44|12369.44|12369.32|12369.32|0
1621597930000|2021-05-21 11:52:10|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|0
1621597940000|2021-05-21 11:52:20|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|0
1621597950000|2021-05-21 11:52:30|12369.75|12369.75|12370.07|12370.07|12370.07|12370.07|12369.75|12369.75|0
1621597960000|2021-05-21 11:52:40|12370.36|12370.36|12370.22|12370.22|12370.36|12370.36|12370.22|12370.22|0
1621598010000|2021-05-21 11:53:30|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|0
1621598030000|2021-05-21 11:53:50|12369.96|12369.96|12369.96|12369.96|12369.96|12369.96|12369.96|12369.96|0
1621598040000|2021-05-21 11:54:00|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|0
1621598060000|2021-05-21 11:54:20|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|0
1621598070000|2021-05-21 11:54:30|12370.08|12370.08|12370.38|12370.38|12370.38|12370.38|12370.08|12370.08|0
1621598080000|2021-05-21 11:54:40|12371.31|12371.31|12372.68|12372.68|12372.68|12372.68|12371.31|12371.31|0
1621598090000|2021-05-21 11:54:50|12372.36|12372.36|12372.17|12372.17|12372.36|12372.36|12371.98|12371.98|0
1621598110000|2021-05-21 11:55:10|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|0
1621598150000|2021-05-21 11:55:50|12372.34|12372.34|12372.71|12372.71|12372.71|12372.71|12372.34|12372.34|0
1621598160000|2021-05-21 11:56:00|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|0
1621598170000|2021-05-21 11:56:10|12372.51|12372.51|12372.34|12372.34|12372.51|12372.51|12372.34|12372.34|0
1621598180000|2021-05-21 11:56:20|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|0
1621598230000|2021-05-21 11:57:10|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|0
1621598240000|2021-05-21 11:57:20|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|0
1621598250000|2021-05-21 11:57:30|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|0
1621598270000|2021-05-21 11:57:50|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|0
1621598280000|2021-05-21 11:58:00|12371.44|12371.44|12371.95|12371.95|12372.25|12372.25|12371.44|12371.44|0
1621598310000|2021-05-21 11:58:30|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|0
1621598340000|2021-05-21 11:59:00|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|0
1621598350000|2021-05-21 11:59:10|12371.65|12371.65|12372.1|12372.1|12372.1|12372.1|12371.65|12371.65|0
1621598360000|2021-05-21 11:59:20|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|0
1621598370000|2021-05-21 11:59:30|12372.25|12372.25|12372.34|12372.34|12372.34|12372.34|12372.25|12372.25|0
1621598380000|2021-05-21 11:59:40|12372.02|12372.02|12372.34|12372.34|12372.34|12372.34|12372.02|12372.02|0
1621598390000|2021-05-21 11:59:50|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|0
1621598400000|2021-05-21 12:00:00|12372.22|12372.22|12372.89|12372.89|12372.89|12372.89|12371.74|12371.74|0
1621598410000|2021-05-21 12:00:10|12373.2|12373.2|12374.48|12374.48|12374.8|12374.8|12373.2|12373.2|0
1621598420000|2021-05-21 12:00:20|12374.25|12374.25|12374.06|12374.06|12374.25|12374.25|12374.06|12374.06|0
1621598430000|2021-05-21 12:00:30|12373.76|12373.76|12374.13|12374.13|12374.13|12374.13|12373.6|12373.6|0
1621598440000|2021-05-21 12:00:40|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|0
1621598460000|2021-05-21 12:01:00|12374.21|12374.21|12373.47|12373.47|12374.21|12374.21|12373.47|12373.47|0
1621598470000|2021-05-21 12:01:10|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|0
1621598490000|2021-05-21 12:01:30|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|0
1621598500000|2021-05-21 12:01:40|12372.69|12372.69|12372.37|12372.37|12372.69|12372.69|12372.37|12372.37|0
1621598520000|2021-05-21 12:02:00|12372.85|12372.85|12372.51|12372.51|12372.85|12372.85|12372.51|12372.51|0
1621598530000|2021-05-21 12:02:10|12372.04|12372.04|12372.98|12372.98|12372.98|12372.98|12372.04|12372.04|0
1621598540000|2021-05-21 12:02:20|12373.3|12373.3|12374.41|12374.41|12374.41|12374.41|12373.3|12373.3|0
1621598550000|2021-05-21 12:02:30|12373.53|12373.53|12373.53|12373.53|12373.53|12373.53|12373.22|12373.22|0
1621598560000|2021-05-21 12:02:40|12373.19|12373.19|12373.36|12373.36|12373.36|12373.36|12373.19|12373.19|0
1621598590000|2021-05-21 12:03:10|12373.04|12373.04|12372.72|12372.72|12373.04|12373.04|12372.72|12372.72|0
1621598600000|2021-05-21 12:03:20|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|0
1621598610000|2021-05-21 12:03:30|12372.62|12372.62|12372.82|12372.82|12372.82|12372.82|12372.62|12372.62|0
1621598620000|2021-05-21 12:03:40|12372.38|12372.38|12372.18|12372.18|12372.38|12372.38|12372.18|12372.18|0
1621598630000|2021-05-21 12:03:50|12371.74|12371.74|12371.02|12371.02|12371.74|12371.74|12371.02|12371.02|0
1621598640000|2021-05-21 12:04:00|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|0
1621598660000|2021-05-21 12:04:20|12370.84|12370.84|12371.22|12371.22|12371.22|12371.22|12370.84|12370.84|0
1621598670000|2021-05-21 12:04:30|12370.82|12370.82|12371.33|12371.33|12371.33|12371.33|12370.82|12370.82|0
1621598680000|2021-05-21 12:04:40|12371.18|12371.18|12371.98|12371.98|12371.98|12371.98|12371.18|12371.18|0
1621598690000|2021-05-21 12:04:50|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|0
1621598700000|2021-05-21 12:05:00|12372.26|12372.26|12373.3|12373.3|12373.3|12373.3|12372.26|12372.26|0
1621598710000|2021-05-21 12:05:10|12373.23|12373.23|12372.76|12372.76|12373.23|12373.23|12372.76|12372.76|0
1621598720000|2021-05-21 12:05:20|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1621598730000|2021-05-21 12:05:30|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|0
1621598740000|2021-05-21 12:05:40|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|0
1621598750000|2021-05-21 12:05:50|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|0
1621598810000|2021-05-21 12:06:50|12373.11|12373.11|12373.52|12373.52|12373.52|12373.52|12373.11|12373.11|0
1621598820000|2021-05-21 12:07:00|12373.98|12373.98|12374.35|12374.35|12374.35|12374.35|12373.98|12373.98|0
1621598850000|2021-05-21 12:07:30|12374.12|12374.12|12374.12|12374.12|12374.35|12374.35|12374.12|12374.12|0
1621598860000|2021-05-21 12:07:40|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|0
1621598870000|2021-05-21 12:07:50|12374.46|12374.46|12375.33|12375.33|12375.33|12375.33|12374.46|12374.46|0
1621598880000|2021-05-21 12:08:00|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|0
1621598890000|2021-05-21 12:08:10|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|0
1621598900000|2021-05-21 12:08:20|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|0
1621598910000|2021-05-21 12:08:30|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|0
1621598920000|2021-05-21 12:08:40|12376.9|12376.9|12377.79|12377.79|12377.79|12377.79|12376.9|12376.9|0
1621598930000|2021-05-21 12:08:50|12376.99|12376.99|12377.35|12377.35|12377.35|12377.35|12376.99|12376.99|0
1621598940000|2021-05-21 12:09:00|12377.48|12377.48|12377.67|12377.67|12377.67|12377.67|12377.48|12377.48|0
1621598950000|2021-05-21 12:09:10|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|0
1621598960000|2021-05-21 12:09:20|12378|12378|12378|12378|12378|12378|12378|12378|0
1621598980000|2021-05-21 12:09:40|12377.85|12377.85|12378.36|12378.36|12378.36|12378.36|12377.85|12377.85|0
1621599000000|2021-05-21 12:10:00|12378.05|12378.05|12377.61|12377.61|12378.05|12378.05|12377.61|12377.61|0
1621599010000|2021-05-21 12:10:10|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1621599020000|2021-05-21 12:10:20|12377.35|12377.35|12376.47|12376.47|12377.35|12377.35|12376.47|12376.47|0
1621599030000|2021-05-21 12:10:30|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|0
1621599060000|2021-05-21 12:11:00|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1621599070000|2021-05-21 12:11:10|12376.57|12376.57|12376.27|12376.27|12376.57|12376.57|12376.27|12376.27|0
1621599090000|2021-05-21 12:11:30|12376.15|12376.15|12375.82|12375.82|12376.19|12376.19|12375.82|12375.82|0
1621599110000|2021-05-21 12:11:50|12375.59|12375.59|12375.82|12375.82|12375.82|12375.82|12375.59|12375.59|0
1621599120000|2021-05-21 12:12:00|12375.67|12375.67|12376.17|12376.17|12377.32|12377.32|12375.67|12375.67|0
1621599130000|2021-05-21 12:12:10|12376.4|12376.4|12376.27|12376.27|12376.4|12376.4|12375.95|12375.95|0
1621599140000|2021-05-21 12:12:20|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|0
1621599150000|2021-05-21 12:12:30|12376.68|12376.68|12376.91|12376.91|12376.91|12376.91|12376.68|12376.68|0
1621599170000|2021-05-21 12:12:50|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|0
1621599180000|2021-05-21 12:13:00|12376.63|12376.63|12376.63|12376.63|12376.7|12376.7|12376.63|12376.63|0
1621599200000|2021-05-21 12:13:20|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1621599210000|2021-05-21 12:13:30|12375.74|12375.74|12375.71|12375.71|12375.74|12375.74|12375.56|12375.56|0
1621599230000|2021-05-21 12:13:50|12375.94|12375.94|12375.87|12375.87|12375.94|12375.94|12375.71|12375.71|0
1621599270000|2021-05-21 12:14:30|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|0
1621599280000|2021-05-21 12:14:40|12376.15|12376.15|12376.29|12376.29|12376.29|12376.29|12376.05|12376.05|0
1621599290000|2021-05-21 12:14:50|12376.75|12376.75|12376.61|12376.61|12376.75|12376.75|12376.29|12376.29|0
1621599300000|2021-05-21 12:15:00|12376.73|12376.73|12376.95|12376.95|12376.95|12376.95|12376.73|12376.73|0
1621599310000|2021-05-21 12:15:10|12376.51|12376.51|12375.45|12375.45|12376.66|12376.66|12375.45|12375.45|0
1621599330000|2021-05-21 12:15:30|12375.68|12375.68|12375.68|12375.68|12376.14|12376.14|12375.68|12375.68|0
1621599340000|2021-05-21 12:15:40|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|0
1621599360000|2021-05-21 12:16:00|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|0
1621599370000|2021-05-21 12:16:10|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1621599380000|2021-05-21 12:16:20|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|0
1621599400000|2021-05-21 12:16:40|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.52|12376.52|0
1621599410000|2021-05-21 12:16:50|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|0
1621599420000|2021-05-21 12:17:00|12375.24|12375.24|12375.24|12375.24|12375.39|12375.39|12375.24|12375.24|0
1621599450000|2021-05-21 12:17:30|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|0
1621599480000|2021-05-21 12:18:00|12375.23|12375.23|12375.68|12375.68|12376.05|12376.05|12375.23|12375.23|0
1621599490000|2021-05-21 12:18:10|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|0
1621599500000|2021-05-21 12:18:20|12376.06|12376.06|12377.24|12377.24|12377.24|12377.24|12376.06|12376.06|0
1621599510000|2021-05-21 12:18:30|12377.88|12377.88|12379.32|12379.32|12379.32|12379.32|12377.88|12377.88|0
1621599530000|2021-05-21 12:18:50|12379.47|12379.47|12379.9|12379.9|12380.05|12380.05|12379.47|12379.47|0
1621599540000|2021-05-21 12:19:00|12380.26|12380.26|12381.08|12381.08|12381.55|12381.55|12380.26|12380.26|0
1621599550000|2021-05-21 12:19:10|12381.53|12381.53|12381.53|12381.53|12381.53|12381.53|12381.53|12381.53|0
1621599560000|2021-05-21 12:19:20|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|0
1621599570000|2021-05-21 12:19:30|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|0
1621599590000|2021-05-21 12:19:50|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|0
1621599600000|2021-05-21 12:20:00|12382.63|12382.63|12383.76|12383.76|12383.76|12383.76|12382.02|12382.02|0
1621599610000|2021-05-21 12:20:10|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|0
1621599630000|2021-05-21 12:20:30|12384.35|12384.35|12384.44|12384.44|12384.44|12384.44|12384.12|12384.12|0
1621599640000|2021-05-21 12:20:40|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|0
1621599650000|2021-05-21 12:20:50|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|0
1621599680000|2021-05-21 12:21:20|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|0
1621599690000|2021-05-21 12:21:30|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|0
1621599700000|2021-05-21 12:21:40|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|0
1621599710000|2021-05-21 12:21:50|12384.82|12384.82|12384.82|12384.82|12384.82|12384.82|12384.82|12384.82|0
1621599760000|2021-05-21 12:22:40|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|0
1621599770000|2021-05-21 12:22:50|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|0
1621599780000|2021-05-21 12:23:00|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|0
1621599790000|2021-05-21 12:23:10|12384.73|12384.73|12384.55|12384.55|12384.73|12384.73|12384.55|12384.55|0
1621599800000|2021-05-21 12:23:20|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|0
1621599810000|2021-05-21 12:23:30|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|0
1621599830000|2021-05-21 12:23:50|12384.28|12384.28|12384.18|12384.18|12384.35|12384.35|12384.18|12384.18|0
1621599840000|2021-05-21 12:24:00|12384.65|12384.65|12382.83|12382.83|12384.65|12384.65|12382.83|12382.83|0
1621599850000|2021-05-21 12:24:10|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|0
1621599860000|2021-05-21 12:24:20|12381.93|12381.93|12381.68|12381.68|12381.93|12381.93|12381.68|12381.68|0
1621599880000|2021-05-21 12:24:40|12381.53|12381.53|12381.45|12381.45|12381.53|12381.53|12381.45|12381.45|0
1621599900000|2021-05-21 12:25:00|12381.3|12381.3|12380.98|12380.98|12381.3|12381.3|12380.98|12380.98|0
1621599910000|2021-05-21 12:25:10|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|0
1621599920000|2021-05-21 12:25:20|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|0
1621599930000|2021-05-21 12:25:30|12380.71|12380.71|12380.8|12380.8|12380.8|12380.8|12380.71|12380.71|0
1621599960000|2021-05-21 12:26:00|12381.27|12381.27|12381.49|12381.49|12381.49|12381.49|12381.27|12381.27|0
1621599970000|2021-05-21 12:26:10|12381.68|12381.68|12381.49|12381.49|12381.68|12381.68|12381.49|12381.49|0
1621599980000|2021-05-21 12:26:20|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|0
1621599990000|2021-05-21 12:26:30|12382.11|12382.11|12381.63|12381.63|12382.43|12382.43|12381.63|12381.63|0
1621600000000|2021-05-21 12:26:40|12381.71|12381.71|12381.39|12381.39|12381.71|12381.71|12381.39|12381.39|0
1621600020000|2021-05-21 12:27:00|12381.76|12381.76|12381.7|12381.7|12381.76|12381.76|12381.39|12381.39|0
1621600030000|2021-05-21 12:27:10|12382.05|12382.05|12381.73|12381.73|12382.05|12382.05|12381.73|12381.73|0
1621600040000|2021-05-21 12:27:20|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|0
1621600060000|2021-05-21 12:27:40|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|0
1621600080000|2021-05-21 12:28:00|12381.31|12381.31|12380.31|12380.31|12381.31|12381.31|12380.31|12380.31|0
1621600090000|2021-05-21 12:28:10|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|0
1621600100000|2021-05-21 12:28:20|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|0
1621600110000|2021-05-21 12:28:30|12380.29|12380.29|12379.97|12379.97|12380.41|12380.41|12379.97|12379.97|0
1621600130000|2021-05-21 12:28:50|12379.86|12379.86|12379.44|12379.44|12379.86|12379.86|12379.44|12379.44|0
1621600140000|2021-05-21 12:29:00|12378.97|12378.97|12377.69|12377.69|12378.97|12378.97|12377.69|12377.69|0
1621600150000|2021-05-21 12:29:10|12377.84|12377.84|12377.82|12377.82|12377.92|12377.92|12377.82|12377.82|0
1621600160000|2021-05-21 12:29:20|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|0
1621600170000|2021-05-21 12:29:30|12379.07|12379.07|12379.32|12379.32|12379.32|12379.32|12379.07|12379.07|0
1621600180000|2021-05-21 12:29:40|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|0
1621600190000|2021-05-21 12:29:50|12380.01|12380.01|12379.82|12379.82|12380.01|12380.01|12379.82|12379.82|0
1621600200000|2021-05-21 12:30:00|12379.72|12379.72|12380.13|12380.13|12380.13|12380.13|12379.49|12379.49|0
1621600210000|2021-05-21 12:30:10|12379.77|12379.77|12379.55|12379.55|12379.85|12379.85|12379.55|12379.55|0
1621600230000|2021-05-21 12:30:30|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1621600250000|2021-05-21 12:30:50|12379.1|12379.1|12379.1|12379.1|12379.1|12379.1|12379.1|12379.1|0
1621600260000|2021-05-21 12:31:00|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|0
1621600280000|2021-05-21 12:31:20|12378.91|12378.91|12378.85|12378.85|12378.91|12378.91|12378.85|12378.85|0
1621600330000|2021-05-21 12:32:10|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|0
1621600350000|2021-05-21 12:32:30|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|0
1621600390000|2021-05-21 12:33:10|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|0
1621600410000|2021-05-21 12:33:30|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1621600470000|2021-05-21 12:34:30|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|0
1621600480000|2021-05-21 12:34:40|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|0
1621600490000|2021-05-21 12:34:50|12378.24|12378.24|12377.97|12377.97|12378.24|12378.24|12377.97|12377.97|0
1621600500000|2021-05-21 12:35:00|12377.89|12377.89|12376.56|12376.56|12377.89|12377.89|12376.56|12376.56|0
1621600540000|2021-05-21 12:35:40|12376.34|12376.34|12376.34|12376.34|12376.34|12376.34|12376.34|12376.34|0
1621600560000|2021-05-21 12:36:00|12376.1|12376.1|12376.62|12376.62|12376.73|12376.73|12376.1|12376.1|0
1621600570000|2021-05-21 12:36:10|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|0
1621600580000|2021-05-21 12:36:20|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|0
1621600590000|2021-05-21 12:36:30|12376.16|12376.16|12376.16|12376.16|12376.24|12376.24|12376.16|12376.16|0
1621600610000|2021-05-21 12:36:50|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|0
1621600670000|2021-05-21 12:37:50|12376.67|12376.67|12376.47|12376.47|12376.67|12376.67|12376.47|12376.47|0
1621600680000|2021-05-21 12:38:00|12376.27|12376.27|12376.71|12376.71|12376.71|12376.71|12376.27|12376.27|0
1621600700000|2021-05-21 12:38:20|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|0
1621600710000|2021-05-21 12:38:30|12376.33|12376.33|12375.53|12375.53|12376.33|12376.33|12375.53|12375.53|0
1621600720000|2021-05-21 12:38:40|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|0
1621600730000|2021-05-21 12:38:50|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|0
1621600740000|2021-05-21 12:39:00|12374.79|12374.79|12375.02|12375.02|12375.19|12375.19|12374.5|12374.5|0
1621600750000|2021-05-21 12:39:10|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|0
1621600760000|2021-05-21 12:39:20|12375.28|12375.28|12375.28|12375.28|12375.45|12375.45|12375.28|12375.28|0
1621600780000|2021-05-21 12:39:40|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1621600790000|2021-05-21 12:39:50|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|0
1621600800000|2021-05-21 12:40:00|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|0
1621600810000|2021-05-21 12:40:10|12375.21|12375.21|12374.75|12374.75|12375.21|12375.21|12374.75|12374.75|0
1621600820000|2021-05-21 12:40:20|12375.07|12375.07|12375.24|12375.24|12375.39|12375.39|12375.07|12375.07|0
1621600830000|2021-05-21 12:40:30|12375.6|12375.6|12375.71|12375.71|12375.71|12375.71|12375.6|12375.6|0
1621600840000|2021-05-21 12:40:40|12376.03|12376.03|12376.12|12376.12|12376.12|12376.12|12376.03|12376.03|0
1621600850000|2021-05-21 12:40:50|12375.65|12375.65|12375.18|12375.18|12375.65|12375.65|12375.18|12375.18|0
1621600860000|2021-05-21 12:41:00|12375.24|12375.24|12374.72|12374.72|12375.24|12375.24|12374.72|12374.72|0
1621600870000|2021-05-21 12:41:10|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|0
1621600890000|2021-05-21 12:41:30|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|0
1621600900000|2021-05-21 12:41:40|12374.1|12374.1|12374.54|12374.54|12374.54|12374.54|12374.1|12374.1|0
1621600910000|2021-05-21 12:41:50|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|0
1621600920000|2021-05-21 12:42:00|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|0
1621600940000|2021-05-21 12:42:20|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|0
1621600950000|2021-05-21 12:42:30|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|0
1621600960000|2021-05-21 12:42:40|12374.95|12374.95|12375.2|12375.2|12375.2|12375.2|12374.95|12374.95|0
1621600970000|2021-05-21 12:42:50|12375.67|12375.67|12376.03|12376.03|12376.03|12376.03|12375.67|12375.67|0
1621600980000|2021-05-21 12:43:00|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|0
1621600990000|2021-05-21 12:43:10|12377|12377|12376.67|12376.67|12377|12377|12376.67|12376.67|0
1621601020000|2021-05-21 12:43:40|12376.92|12376.92|12376.92|12376.92|12376.92|12376.92|12376.92|12376.92|0
1621601040000|2021-05-21 12:44:00|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|0
1621601070000|2021-05-21 12:44:30|12376.2|12376.2|12375.95|12375.95|12376.2|12376.2|12375.95|12375.95|0
1621601080000|2021-05-21 12:44:40|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|0
1621601090000|2021-05-21 12:44:50|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|0
1621601100000|2021-05-21 12:45:00|12376.91|12376.91|12377.04|12377.04|12377.23|12377.23|12376.91|12376.91|0
1621601110000|2021-05-21 12:45:10|12377.49|12377.49|12376.75|12376.75|12377.49|12377.49|12376.75|12376.75|0
1621601140000|2021-05-21 12:45:40|12376.65|12376.65|12376.71|12376.71|12376.71|12376.71|12376.56|12376.56|0
1621601150000|2021-05-21 12:45:50|12375.91|12375.91|12376.07|12376.07|12376.07|12376.07|12375.91|12375.91|0
1621601160000|2021-05-21 12:46:00|12376.5|12376.5|12376.77|12376.77|12376.8|12376.8|12376.5|12376.5|0
1621601170000|2021-05-21 12:46:10|12378.38|12378.38|12378.97|12378.97|12378.97|12378.97|12378.38|12378.38|0
1621601180000|2021-05-21 12:46:20|12379.16|12379.16|12379.89|12379.89|12379.89|12379.89|12379.16|12379.16|0
1621601190000|2021-05-21 12:46:30|12379.98|12379.98|12379.74|12379.74|12380.1|12380.1|12379.74|12379.74|0
1621601210000|2021-05-21 12:46:50|12379.91|12379.91|12379.66|12379.66|12379.91|12379.91|12379.66|12379.66|0
1621601220000|2021-05-21 12:47:00|12379.55|12379.55|12379.48|12379.48|12379.55|12379.55|12379.39|12379.39|0
1621601230000|2021-05-21 12:47:10|12379.7|12379.7|12380.14|12380.14|12380.14|12380.14|12379.7|12379.7|0
1621601240000|2021-05-21 12:47:20|12379.92|12379.92|12380.07|12380.07|12380.07|12380.07|12379.92|12379.92|0
1621601250000|2021-05-21 12:47:30|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|0
1621601270000|2021-05-21 12:47:50|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|0
1621601280000|2021-05-21 12:48:00|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|0
1621601290000|2021-05-21 12:48:10|12380.28|12380.28|12380.43|12380.43|12380.43|12380.43|12380.28|12380.28|0
1621601300000|2021-05-21 12:48:20|12380.75|12380.75|12380.97|12380.97|12380.97|12380.97|12380.75|12380.75|0
1621601320000|2021-05-21 12:48:40|12380.8|12380.8|12381.69|12381.69|12381.69|12381.69|12380.8|12380.8|0
1621601330000|2021-05-21 12:48:50|12382.02|12382.02|12382.41|12382.41|12382.5|12382.5|12381.86|12381.86|0
1621601350000|2021-05-21 12:49:10|12382.09|12382.09|12382.53|12382.53|12382.53|12382.53|12382.09|12382.09|0
1621601370000|2021-05-21 12:49:30|12382.21|12382.21|12381.89|12381.89|12382.21|12382.21|12381.89|12381.89|0
1621601380000|2021-05-21 12:49:40|12381.58|12381.58|12381.89|12381.89|12381.89|12381.89|12381.58|12381.58|0
1621601400000|2021-05-21 12:50:00|12382.62|12382.62|12382.62|12382.62|12382.62|12382.62|12382.62|12382.62|0
1621601410000|2021-05-21 12:50:10|12382.31|12382.31|12382.34|12382.34|12382.43|12382.43|12382.31|12382.31|0
1621601420000|2021-05-21 12:50:20|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|0
1621601430000|2021-05-21 12:50:30|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|0
1621601440000|2021-05-21 12:50:40|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|0
1621601450000|2021-05-21 12:50:50|12383.07|12383.07|12383.15|12383.15|12383.37|12383.37|12383.07|12383.07|0
1621601460000|2021-05-21 12:51:00|12382.68|12382.68|12382.22|12382.22|12382.68|12382.68|12382.22|12382.22|0
1621601470000|2021-05-21 12:51:10|12382.1|12382.1|12381.97|12381.97|12382.1|12382.1|12381.97|12381.97|0
1621601480000|2021-05-21 12:51:20|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|0
1621601500000|2021-05-21 12:51:40|12381.02|12381.02|12380.85|12380.85|12381.02|12381.02|12380.85|12380.85|0
1621601510000|2021-05-21 12:51:50|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|0
1621601520000|2021-05-21 12:52:00|12380.79|12380.79|12380.88|12380.88|12380.88|12380.88|12380.79|12380.79|0
1621601530000|2021-05-21 12:52:10|12379.98|12379.98|12381.32|12381.32|12381.49|12381.49|12379.98|12379.98|0
1621601540000|2021-05-21 12:52:20|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|0
1621601570000|2021-05-21 12:52:50|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|0
1621601580000|2021-05-21 12:53:00|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|0
1621601590000|2021-05-21 12:53:10|12381.57|12381.57|12381.69|12381.69|12381.69|12381.69|12381.12|12381.12|0
1621601600000|2021-05-21 12:53:20|12381.79|12381.79|12381.79|12381.79|12381.79|12381.79|12381.79|12381.79|0
1621601610000|2021-05-21 12:53:30|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|0
1621601630000|2021-05-21 12:53:50|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|0
1621601640000|2021-05-21 12:54:00|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|0
1621601650000|2021-05-21 12:54:10|12382.28|12382.28|12382.28|12382.28|12382.28|12382.28|12382.28|12382.28|0
1621601690000|2021-05-21 12:54:50|12382.72|12382.72|12382.72|12382.72|12382.72|12382.72|12382.72|12382.72|0
1621601700000|2021-05-21 12:55:00|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|0
1621601720000|2021-05-21 12:55:20|12383.06|12383.06|12383.53|12383.53|12383.53|12383.53|12383.06|12383.06|0
1621601740000|2021-05-21 12:55:40|12383.7|12383.7|12383.34|12383.34|12383.7|12383.7|12383.34|12383.34|0
1621601750000|2021-05-21 12:55:50|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1621601760000|2021-05-21 12:56:00|12381.29|12381.29|12381.15|12381.15|12381.29|12381.29|12381.15|12381.15|0
1621601770000|2021-05-21 12:56:10|12380.99|12380.99|12381.14|12381.14|12381.14|12381.14|12380.99|12380.99|0
1621601780000|2021-05-21 12:56:20|12381.46|12381.46|12382.41|12382.41|12382.41|12382.41|12381.46|12381.46|0
1621601790000|2021-05-21 12:56:30|12382.1|12382.1|12381.64|12381.64|12382.1|12382.1|12381.64|12381.64|0
1621601800000|2021-05-21 12:56:40|12381.82|12381.82|12382.28|12382.28|12382.28|12382.28|12381.82|12381.82|0
1621601810000|2021-05-21 12:56:50|12382.47|12382.47|12382.24|12382.24|12382.47|12382.47|12382.24|12382.24|0
1621601820000|2021-05-21 12:57:00|12383.04|12383.04|12382.24|12382.24|12383.04|12383.04|12382.24|12382.24|0
1621601830000|2021-05-21 12:57:10|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|0
1621601840000|2021-05-21 12:57:20|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1621601850000|2021-05-21 12:57:30|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|0
1621601880000|2021-05-21 12:58:00|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|0
1621601890000|2021-05-21 12:58:10|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|0
1621601900000|2021-05-21 12:58:20|12382.89|12382.89|12382.7|12382.7|12382.89|12382.89|12382.7|12382.7|0
1621601910000|2021-05-21 12:58:30|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|0
1621601930000|2021-05-21 12:58:50|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|0
1621601940000|2021-05-21 12:59:00|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|0
1621601960000|2021-05-21 12:59:20|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|0
1621601970000|2021-05-21 12:59:30|12382.48|12382.48|12381.61|12381.61|12382.48|12382.48|12381.61|12381.61|0
1621601980000|2021-05-21 12:59:40|12381.16|12381.16|12381.61|12381.61|12381.61|12381.61|12381.16|12381.16|0
1621601990000|2021-05-21 12:59:50|12381.39|12381.39|12381.55|12381.55|12381.71|12381.71|12381.07|12381.07|0
1621602000000|2021-05-21 13:00:00|12382.49|12382.49|12381.8|12381.8|12382.49|12382.49|12381.8|12381.8|0
1621602010000|2021-05-21 13:00:10|12381.68|12381.68|12381.47|12381.47|12381.68|12381.68|12381.47|12381.47|0
1621602020000|2021-05-21 13:00:20|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|0
1621602050000|2021-05-21 13:00:50|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1621602070000|2021-05-21 13:01:10|12381.61|12381.61|12381.61|12381.61|12381.61|12381.61|12381.61|12381.61|0
1621602090000|2021-05-21 13:01:30|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|0
1621602100000|2021-05-21 13:01:40|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|0
1621602110000|2021-05-21 13:01:50|12381.62|12381.62|12382.11|12382.11|12382.11|12382.11|12381.62|12381.62|0
1621602130000|2021-05-21 13:02:10|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1621602150000|2021-05-21 13:02:30|12381.57|12381.57|12382.37|12382.37|12382.37|12382.37|12381.57|12381.57|0
1621602160000|2021-05-21 13:02:40|12381.49|12381.49|12381.79|12381.79|12381.79|12381.79|12381.49|12381.49|0
1621602190000|2021-05-21 13:03:10|12381.71|12381.71|12381.85|12381.85|12381.85|12381.85|12381.62|12381.62|0
1621602200000|2021-05-21 13:03:20|12382.73|12382.73|12382.73|12382.73|12382.83|12382.83|12382.73|12382.73|0
1621602210000|2021-05-21 13:03:30|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|0
1621602220000|2021-05-21 13:03:40|12382.71|12382.71|12382.71|12382.71|12382.71|12382.71|12382.71|12382.71|0
1621602240000|2021-05-21 13:04:00|12382.81|12382.81|12382.69|12382.69|12382.81|12382.81|12382.69|12382.69|0
1621602250000|2021-05-21 13:04:10|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|0
1621602260000|2021-05-21 13:04:20|12383.35|12383.35|12383.5|12383.5|12383.5|12383.5|12383.35|12383.35|0
1621602280000|2021-05-21 13:04:40|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|0
1621602290000|2021-05-21 13:04:50|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|0
1621602310000|2021-05-21 13:05:10|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|0
1621602340000|2021-05-21 13:05:40|12383.24|12383.24|12383.61|12383.61|12383.61|12383.61|12383.24|12383.24|0
1621602360000|2021-05-21 13:06:00|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|0
1621602370000|2021-05-21 13:06:10|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1621602390000|2021-05-21 13:06:30|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|0
1621602400000|2021-05-21 13:06:40|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|0
1621602420000|2021-05-21 13:07:00|12382.85|12382.85|12383.79|12383.79|12383.79|12383.79|12382.85|12382.85|0
1621602430000|2021-05-21 13:07:10|12383.86|12383.86|12383.63|12383.63|12383.86|12383.86|12383.63|12383.63|0
1621602440000|2021-05-21 13:07:20|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|0
1621602450000|2021-05-21 13:07:30|12385.35|12385.35|12385.35|12385.35|12385.35|12385.35|12385.35|12385.35|0
1621602460000|2021-05-21 13:07:40|12385.46|12385.46|12384.51|12384.51|12385.46|12385.46|12384.51|12384.51|0
1621602470000|2021-05-21 13:07:50|12384.36|12384.36|12382.9|12382.9|12384.36|12384.36|12382.39|12382.39|0
1621602480000|2021-05-21 13:08:00|12383.35|12383.35|12382.83|12382.83|12383.35|12383.35|12382.83|12382.83|0
1621602510000|2021-05-21 13:08:30|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|0
1621602520000|2021-05-21 13:08:40|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|0
1621602530000|2021-05-21 13:08:50|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|0
1621602540000|2021-05-21 13:09:00|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|0
1621602550000|2021-05-21 13:09:10|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|0
1621602580000|2021-05-21 13:09:40|12382.01|12382.01|12381.8|12381.8|12382.01|12382.01|12381.8|12381.8|0
1621602600000|2021-05-21 13:10:00|12381.48|12381.48|12381.92|12381.92|12381.92|12381.92|12381.12|12381.12|0
1621602610000|2021-05-21 13:10:10|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|0
1621602620000|2021-05-21 13:10:20|12381.29|12381.29|12381.29|12381.29|12381.29|12381.29|12381.29|12381.29|0
1621602630000|2021-05-21 13:10:30|12381.58|12381.58|12381.58|12381.58|12381.8|12381.8|12381.58|12381.58|0
1621602640000|2021-05-21 13:10:40|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|0
1621602660000|2021-05-21 13:11:00|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|0
1621602680000|2021-05-21 13:11:20|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|0
1621602690000|2021-05-21 13:11:30|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|0
1621602710000|2021-05-21 13:11:50|12381.97|12381.97|12379.8|12379.8|12381.97|12381.97|12379.8|12379.8|0
1621602720000|2021-05-21 13:12:00|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1621602740000|2021-05-21 13:12:20|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1621602750000|2021-05-21 13:12:30|12379.3|12379.3|12379.47|12379.47|12379.47|12379.47|12379.3|12379.3|0
1621602770000|2021-05-21 13:12:50|12379.59|12379.59|12379.46|12379.46|12379.59|12379.59|12379.46|12379.46|0
1621602780000|2021-05-21 13:13:00|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|0
1621602790000|2021-05-21 13:13:10|12379.05|12379.05|12378.87|12378.87|12379.05|12379.05|12378.87|12378.87|0
1621602800000|2021-05-21 13:13:20|12378.8|12378.8|12379.02|12379.02|12379.02|12379.02|12378.8|12378.8|0
1621602840000|2021-05-21 13:14:00|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|0
1621602860000|2021-05-21 13:14:20|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|0
1621602870000|2021-05-21 13:14:30|12377.45|12377.45|12377.61|12377.61|12377.71|12377.71|12377.45|12377.45|0
1621602880000|2021-05-21 13:14:40|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|0
1621602890000|2021-05-21 13:14:50|12377.56|12377.56|12377.12|12377.12|12377.56|12377.56|12376.92|12376.92|0
1621602900000|2021-05-21 13:15:00|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|0
1621602910000|2021-05-21 13:15:10|12377.58|12377.58|12377.73|12377.73|12377.73|12377.73|12377.58|12377.58|0
1621602920000|2021-05-21 13:15:20|12377.88|12377.88|12378.06|12378.06|12378.06|12378.06|12377.88|12377.88|0
1621602930000|2021-05-21 13:15:30|12378.51|12378.51|12379.42|12379.42|12379.42|12379.42|12378.51|12378.51|0
1621602950000|2021-05-21 13:15:50|12378.99|12378.99|12379.11|12379.11|12379.11|12379.11|12378.99|12378.99|0
1621602960000|2021-05-21 13:16:00|12380.04|12380.04|12380.93|12380.93|12380.93|12380.93|12380.04|12380.04|0
1621602970000|2021-05-21 13:16:10|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|0
1621602990000|2021-05-21 13:16:30|12380.87|12380.87|12380.72|12380.72|12380.87|12380.87|12380.65|12380.65|0
1621603000000|2021-05-21 13:16:40|12380.57|12380.57|12380.91|12380.91|12380.91|12380.91|12380.57|12380.57|0
1621603010000|2021-05-21 13:16:50|12380.82|12380.82|12380.82|12380.82|12380.82|12380.82|12380.82|12380.82|0
1621603020000|2021-05-21 13:17:00|12381.26|12381.26|12381.6|12381.6|12381.6|12381.6|12381.26|12381.26|0
1621603060000|2021-05-21 13:17:40|12381.37|12381.37|12380.67|12380.67|12381.37|12381.37|12380.51|12380.51|0
1621603070000|2021-05-21 13:17:50|12380.84|12380.84|12380.77|12380.77|12380.84|12380.84|12380.67|12380.67|0
1621603080000|2021-05-21 13:18:00|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|0
1621603090000|2021-05-21 13:18:10|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|0
1621603110000|2021-05-21 13:18:30|12380.53|12380.53|12380.06|12380.06|12380.53|12380.53|12380.06|12380.06|0
1621603120000|2021-05-21 13:18:40|12379.89|12379.89|12379.57|12379.57|12379.89|12379.89|12379.57|12379.57|0
1621603130000|2021-05-21 13:18:50|12379.25|12379.25|12378.45|12378.45|12379.25|12379.25|12378.45|12378.45|0
1621603140000|2021-05-21 13:19:00|12378.35|12378.35|12378.35|12378.35|12378.35|12378.35|12378.35|12378.35|0
1621603150000|2021-05-21 13:19:10|12378.16|12378.16|12377.51|12377.51|12378.16|12378.16|12377.51|12377.51|0
1621603160000|2021-05-21 13:19:20|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|0
1621603170000|2021-05-21 13:19:30|12376.89|12376.89|12376.53|12376.53|12376.89|12376.89|12376.53|12376.53|0
1621603180000|2021-05-21 13:19:40|12375.64|12375.64|12376.86|12376.86|12376.86|12376.86|12375.64|12375.64|0
1621603200000|2021-05-21 13:20:00|12376.77|12376.77|12376.65|12376.65|12376.77|12376.77|12376.65|12376.65|0
1621603220000|2021-05-21 13:20:20|12377.45|12377.45|12377.59|12377.59|12377.59|12377.59|12377.45|12377.45|0
1621603240000|2021-05-21 13:20:40|12377.34|12377.34|12377.66|12377.66|12377.66|12377.66|12377.34|12377.34|0
1621603260000|2021-05-21 13:21:00|12378.11|12378.11|12377.91|12377.91|12378.11|12378.11|12377.91|12377.91|0
1621603270000|2021-05-21 13:21:10|12377.72|12377.72|12377.47|12377.47|12377.72|12377.72|12377.47|12377.47|0
1621603310000|2021-05-21 13:21:50|12377.83|12377.83|12377.83|12377.83|12377.83|12377.83|12377.83|12377.83|0
1621603320000|2021-05-21 13:22:00|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.39|12377.39|0
1621603340000|2021-05-21 13:22:20|12377.3|12377.3|12377.3|12377.3|12377.3|12377.3|12377.3|12377.3|0
1621603360000|2021-05-21 13:22:40|12377.08|12377.08|12377.3|12377.3|12377.3|12377.3|12377.08|12377.08|0
1621603390000|2021-05-21 13:23:10|12377.54|12377.54|12377.66|12377.66|12378.11|12378.11|12377.54|12377.54|0
1621603400000|2021-05-21 13:23:20|12377.98|12377.98|12378.3|12378.3|12378.3|12378.3|12377.98|12377.98|0
1621603410000|2021-05-21 13:23:30|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|0
1621603420000|2021-05-21 13:23:40|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|0
1621603430000|2021-05-21 13:23:50|12379.95|12379.95|12380.25|12380.25|12380.25|12380.25|12379.79|12379.79|0
1621603460000|2021-05-21 13:24:20|12379.92|12379.92|12379.92|12379.92|12379.92|12379.92|12379.92|12379.92|0
1621603470000|2021-05-21 13:24:30|12380.28|12380.28|12380.59|12380.59|12380.59|12380.59|12380.28|12380.28|0
1621603490000|2021-05-21 13:24:50|12381.39|12381.39|12381.58|12381.58|12381.58|12381.58|12381.39|12381.39|0
1621603530000|2021-05-21 13:25:30|12382.05|12382.05|12382.37|12382.37|12382.37|12382.37|12382.05|12382.05|0
1621603550000|2021-05-21 13:25:50|12382.47|12382.47|12382.93|12382.93|12382.93|12382.93|12382.47|12382.47|0
1621603560000|2021-05-21 13:26:00|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|0
1621603570000|2021-05-21 13:26:10|12383.85|12383.85|12384|12384|12384|12384|12383.85|12383.85|0
1621603580000|2021-05-21 13:26:20|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|0
1621603590000|2021-05-21 13:26:30|12383.28|12383.28|12385.83|12385.83|12385.83|12385.83|12383.28|12383.28|0
1621603600000|2021-05-21 13:26:40|12385.98|12385.98|12386.57|12386.57|12387.21|12387.21|12385.98|12385.98|0
1621603610000|2021-05-21 13:26:50|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|0
1621603620000|2021-05-21 13:27:00|12387.11|12387.11|12387.56|12387.56|12387.56|12387.56|12387.11|12387.11|0
1621603630000|2021-05-21 13:27:10|12387.11|12387.11|12386.93|12386.93|12387.11|12387.11|12386.93|12386.93|0
1621603640000|2021-05-21 13:27:20|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|0
1621603650000|2021-05-21 13:27:30|12387.02|12387.02|12386.93|12386.93|12387.02|12387.02|12386.93|12386.93|0
1621603670000|2021-05-21 13:27:50|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|0
1621603700000|2021-05-21 13:28:20|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|0
1621603710000|2021-05-21 13:28:30|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|0
1621603730000|2021-05-21 13:28:50|12387.28|12387.28|12387.14|12387.14|12387.28|12387.28|12387.14|12387.14|0
1621603740000|2021-05-21 13:29:00|12387.24|12387.24|12386.81|12386.81|12387.24|12387.24|12386.57|12386.57|0
1621603770000|2021-05-21 13:29:30|12386.72|12386.72|12386.64|12386.64|12386.72|12386.72|12386.47|12386.47|0
1621603790000|2021-05-21 13:29:50|12386.39|12386.39|12386.69|12386.69|12386.84|12386.84|12386.25|12386.25|0
1621603800000|2021-05-21 13:30:00|12386.06|12386.06|12386.42|12386.42|12386.42|12386.42|12385.74|12385.74|0
1621603810000|2021-05-21 13:30:10|12386.95|12386.95|12387.65|12387.65|12387.65|12387.65|12386.95|12386.95|0
1621603820000|2021-05-21 13:30:20|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|0
1621603830000|2021-05-21 13:30:30|12388.16|12388.16|12390.39|12390.39|12390.39|12390.39|12388.16|12388.16|0
1621603840000|2021-05-21 13:30:40|12390.27|12390.27|12390.02|12390.02|12390.27|12390.27|12390.02|12390.02|0
1621603850000|2021-05-21 13:30:50|12390.38|12390.38|12391.99|12391.99|12391.99|12391.99|12389.94|12389.94|0
1621603860000|2021-05-21 13:31:00|12391.67|12391.67|12390.35|12390.35|12391.67|12391.67|12390.35|12390.35|0
1621603870000|2021-05-21 13:31:10|12390.67|12390.67|12390.54|12390.54|12390.98|12390.98|12390.49|12390.49|0
1621603880000|2021-05-21 13:31:20|12390.18|12390.18|12390.5|12390.5|12390.5|12390.5|12390.18|12390.18|0
1621603890000|2021-05-21 13:31:30|12390.06|12390.06|12390.38|12390.38|12390.38|12390.38|12390.06|12390.06|0
1621603910000|2021-05-21 13:31:50|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|0
1621603920000|2021-05-21 13:32:00|12390.4|12390.4|12390.22|12390.22|12390.4|12390.4|12390.18|12390.18|0
1621603930000|2021-05-21 13:32:10|12389.92|12389.92|12389.01|12389.01|12389.92|12389.92|12389.01|12389.01|0
1621603940000|2021-05-21 13:32:20|12388.26|12388.26|12387.88|12387.88|12388.26|12388.26|12387.88|12387.88|0
1621603950000|2021-05-21 13:32:30|12388.32|12388.32|12388.51|12388.51|12388.7|12388.7|12388.32|12388.32|0
1621603960000|2021-05-21 13:32:40|12388.82|12388.82|12389.12|12389.12|12389.32|12389.32|12388.82|12388.82|0
1621603970000|2021-05-21 13:32:50|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|0
1621603980000|2021-05-21 13:33:00|12389.75|12389.75|12389.43|12389.43|12389.75|12389.75|12389.43|12389.43|0
1621603990000|2021-05-21 13:33:10|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|0
1621604000000|2021-05-21 13:33:20|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|0
1621604010000|2021-05-21 13:33:30|12389.13|12389.13|12388.54|12388.54|12389.13|12389.13|12388.54|12388.54|0
1621604020000|2021-05-21 13:33:40|12388.42|12388.42|12389.14|12389.14|12389.14|12389.14|12388.42|12388.42|0
1621604030000|2021-05-21 13:33:50|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|0
1621604040000|2021-05-21 13:34:00|12388.87|12388.87|12387.62|12387.62|12389.04|12389.04|12387.62|12387.62|0
1621604050000|2021-05-21 13:34:10|12387.79|12387.79|12387.67|12387.67|12387.79|12387.79|12387.67|12387.67|0
1621604060000|2021-05-21 13:34:20|12387.35|12387.35|12387.26|12387.26|12387.35|12387.35|12387.11|12387.11|0
1621604070000|2021-05-21 13:34:30|12387.62|12387.62|12387.38|12387.38|12387.62|12387.62|12387.38|12387.38|0
1621604090000|2021-05-21 13:34:50|12386.91|12386.91|12386.76|12386.76|12386.91|12386.91|12386.76|12386.76|0
1621604100000|2021-05-21 13:35:00|12386.63|12386.63|12386.63|12386.63|12387.51|12387.51|12386.63|12386.63|0
1621604110000|2021-05-21 13:35:10|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|0
1621604120000|2021-05-21 13:35:20|12387.87|12387.87|12387.6|12387.6|12387.87|12387.87|12387.51|12387.51|0
1621604130000|2021-05-21 13:35:30|12387.96|12387.96|12387.64|12387.64|12387.96|12387.96|12387.64|12387.64|0
1621604140000|2021-05-21 13:35:40|12387.79|12387.79|12387.79|12387.79|12387.79|12387.79|12387.79|12387.79|0
1621604150000|2021-05-21 13:35:50|12387.91|12387.91|12388.15|12388.15|12388.15|12388.15|12387.91|12387.91|0
1621604160000|2021-05-21 13:36:00|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|0
1621604170000|2021-05-21 13:36:10|12388.27|12388.27|12388.54|12388.54|12388.54|12388.54|12388.1|12388.1|0
1621604180000|2021-05-21 13:36:20|12388.71|12388.71|12388.54|12388.54|12388.71|12388.71|12388.54|12388.54|0
1621604190000|2021-05-21 13:36:30|12388.47|12388.47|12388.94|12388.94|12388.94|12388.94|12388.47|12388.47|0
1621604200000|2021-05-21 13:36:40|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|0
1621604210000|2021-05-21 13:36:50|12388.88|12388.88|12389.32|12389.32|12389.32|12389.32|12388.88|12388.88|0
1621604220000|2021-05-21 13:37:00|12389.2|12389.2|12389.64|12389.64|12389.64|12389.64|12389.2|12389.2|0
1621604240000|2021-05-21 13:37:20|12389.19|12389.19|12389.68|12389.68|12390|12390|12389.19|12389.19|0
1621604250000|2021-05-21 13:37:30|12390.04|12390.04|12389.81|12389.81|12390.25|12390.25|12389.81|12389.81|0
1621604270000|2021-05-21 13:37:50|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|0
1621604280000|2021-05-21 13:38:00|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|0
1621604300000|2021-05-21 13:38:20|12391.16|12391.16|12391.08|12391.08|12391.44|12391.44|12391.08|12391.08|0
1621604320000|2021-05-21 13:38:40|12390.88|12390.88|12391.69|12391.69|12391.69|12391.69|12390.88|12390.88|0
1621604330000|2021-05-21 13:38:50|12392.38|12392.38|12393.02|12393.02|12393.02|12393.02|12392.38|12392.38|0
1621604350000|2021-05-21 13:39:10|12392.14|12392.14|12393.05|12393.05|12393.05|12393.05|12392.14|12392.14|0
1621604370000|2021-05-21 13:39:30|12392.73|12392.73|12392.59|12392.59|12392.73|12392.73|12392.59|12392.59|0
1621604400000|2021-05-21 13:40:00|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1621604410000|2021-05-21 13:40:10|12392.88|12392.88|12393.2|12393.2|12393.67|12393.67|12392.88|12392.88|0
1621604420000|2021-05-21 13:40:20|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|0
1621604450000|2021-05-21 13:40:50|12393.06|12393.06|12392.33|12392.33|12393.06|12393.06|12392.33|12392.33|0
1621604460000|2021-05-21 13:41:00|12392.13|12392.13|12391.64|12391.64|12392.13|12392.13|12391.5|12391.5|0
1621604470000|2021-05-21 13:41:10|12392.18|12392.18|12391.79|12391.79|12392.18|12392.18|12391.79|12391.79|0
1621604480000|2021-05-21 13:41:20|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|0
1621604490000|2021-05-21 13:41:30|12392.54|12392.54|12393.17|12393.17|12393.17|12393.17|12392.54|12392.54|0
1621604500000|2021-05-21 13:41:40|12393.24|12393.24|12394.8|12394.8|12394.8|12394.8|12393.24|12393.24|0
1621604510000|2021-05-21 13:41:50|12395.02|12395.02|12394.8|12394.8|12395.02|12395.02|12394.8|12394.8|0
1621604520000|2021-05-21 13:42:00|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|0
1621604530000|2021-05-21 13:42:10|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|0
1621604540000|2021-05-21 13:42:20|12394.56|12394.56|12395|12395|12395|12395|12394.56|12394.56|0
1621604550000|2021-05-21 13:42:30|12395.19|12395.19|12394.88|12394.88|12395.19|12395.19|12394.88|12394.88|0
1621604560000|2021-05-21 13:42:40|12394.45|12394.45|12394.52|12394.52|12394.88|12394.88|12394.45|12394.45|0
1621604570000|2021-05-21 13:42:50|12394.08|12394.08|12393.49|12393.49|12394.08|12394.08|12393.49|12393.49|0
1621604580000|2021-05-21 13:43:00|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|0
1621604590000|2021-05-21 13:43:10|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|0
1621604600000|2021-05-21 13:43:20|12394.22|12394.22|12394.67|12394.67|12394.67|12394.67|12394.22|12394.22|0
1621604610000|2021-05-21 13:43:30|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|0
1621604620000|2021-05-21 13:43:40|12394.06|12394.06|12393.17|12393.17|12394.06|12394.06|12393.17|12393.17|0
1621604630000|2021-05-21 13:43:50|12393.02|12393.02|12393.22|12393.22|12393.22|12393.22|12393.02|12393.02|0
1621604640000|2021-05-21 13:44:00|12392.75|12392.75|12392.75|12392.75|12392.75|12392.75|12392.75|12392.75|0
1621604650000|2021-05-21 13:44:10|12392.55|12392.55|12393.49|12393.49|12393.49|12393.49|12392.55|12392.55|0
1621604660000|2021-05-21 13:44:20|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|0
1621604670000|2021-05-21 13:44:30|12392.94|12392.94|12391.78|12391.78|12392.94|12392.94|12391.33|12391.33|0
1621604680000|2021-05-21 13:44:40|12391.63|12391.63|12392.14|12392.14|12392.14|12392.14|12391.63|12391.63|0
1621604690000|2021-05-21 13:44:50|12391.7|12391.7|12391.11|12391.11|12391.7|12391.7|12390.92|12390.92|0
1621604700000|2021-05-21 13:45:00|12391.28|12391.28|12391.11|12391.11|12391.28|12391.28|12391.11|12391.11|0
1621604710000|2021-05-21 13:45:10|12390.86|12390.86|12390.12|12390.12|12390.86|12390.86|12390.12|12390.12|0
1621604720000|2021-05-21 13:45:20|12390.27|12390.27|12390.29|12390.29|12390.29|12390.29|12389.8|12389.8|0
1621604740000|2021-05-21 13:45:40|12390.14|12390.14|12389.2|12389.2|12390.14|12390.14|12389.2|12389.2|0
1621604750000|2021-05-21 13:45:50|12389.05|12389.05|12388.39|12388.39|12389.05|12389.05|12388.39|12388.39|0
1621604760000|2021-05-21 13:46:00|12387.88|12387.88|12384.98|12384.98|12387.88|12387.88|12384.98|12384.98|0
1621604770000|2021-05-21 13:46:10|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|0
1621604780000|2021-05-21 13:46:20|12383.85|12383.85|12381.5|12381.5|12383.93|12383.93|12381.5|12381.5|0
1621604790000|2021-05-21 13:46:30|12381.18|12381.18|12380.91|12380.91|12381.18|12381.18|12380.91|12380.91|0
1621604800000|2021-05-21 13:46:40|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|0
1621604810000|2021-05-21 13:46:50|12380.28|12380.28|12379.75|12379.75|12380.28|12380.28|12379.75|12379.75|0
1621604840000|2021-05-21 13:47:20|12379.28|12379.28|12379.75|12379.75|12379.75|12379.75|12379.28|12379.28|0
1621604850000|2021-05-21 13:47:30|12379.39|12379.39|12378.03|12378.03|12379.39|12379.39|12378.03|12378.03|0
1621604860000|2021-05-21 13:47:40|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|0
1621604870000|2021-05-21 13:47:50|12377.59|12377.59|12377.95|12377.95|12378.03|12378.03|12377.59|12377.59|0
1621604880000|2021-05-21 13:48:00|12377.76|12377.76|12377.61|12377.61|12377.76|12377.76|12377.61|12377.61|0
1621604890000|2021-05-21 13:48:10|12377.14|12377.14|12376.25|12376.25|12377.14|12377.14|12376.25|12376.25|0
1621604900000|2021-05-21 13:48:20|12376.05|12376.05|12373.48|12373.48|12376.05|12376.05|12373.48|12373.48|0
1621604910000|2021-05-21 13:48:30|12373.29|12373.29|12373.32|12373.32|12373.32|12373.32|12373.15|12373.15|0
1621604930000|2021-05-21 13:48:50|12373.68|12373.68|12373.68|12373.68|12373.68|12373.68|12373.68|12373.68|0
1621604940000|2021-05-21 13:49:00|12374.15|12374.15|12372.98|12372.98|12374.15|12374.15|12372.98|12372.98|0
1621604950000|2021-05-21 13:49:10|12372.34|12372.34|12373.43|12373.43|12373.43|12373.43|12372.34|12372.34|0
1621604960000|2021-05-21 13:49:20|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|0
1621604970000|2021-05-21 13:49:30|12373.43|12373.43|12372.99|12372.99|12373.43|12373.43|12372.62|12372.62|0
1621604980000|2021-05-21 13:49:40|12373.35|12373.35|12372.83|12372.83|12373.35|12373.35|12372.47|12372.47|0
1621604990000|2021-05-21 13:49:50|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|0
1621605010000|2021-05-21 13:50:10|12373.84|12373.84|12373.36|12373.36|12373.84|12373.84|12373.36|12373.36|0
1621605020000|2021-05-21 13:50:20|12373.6|12373.6|12373.92|12373.92|12373.92|12373.92|12373.6|12373.6|0
1621605030000|2021-05-21 13:50:30|12373.59|12373.59|12373.76|12373.76|12373.76|12373.76|12373.59|12373.59|0
1621605040000|2021-05-21 13:50:40|12373.32|12373.32|12372.87|12372.87|12373.32|12373.32|12372.87|12372.87|0
1621605050000|2021-05-21 13:50:50|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|0
1621605060000|2021-05-21 13:51:00|12373.41|12373.41|12373.17|12373.17|12373.41|12373.41|12373.17|12373.17|0
1621605070000|2021-05-21 13:51:10|12372.7|12372.7|12376.97|12376.97|12376.97|12376.97|12372.7|12372.7|0
1621605080000|2021-05-21 13:51:20|12377.44|12377.44|12376.89|12376.89|12377.44|12377.44|12376.89|12376.89|0
1621605090000|2021-05-21 13:51:30|12377.34|12377.34|12378.03|12378.03|12378.03|12378.03|12377.34|12377.34|0
1621605110000|2021-05-21 13:51:50|12377.86|12377.86|12376.93|12376.93|12377.86|12377.86|12376.93|12376.93|0
1621605120000|2021-05-21 13:52:00|12377.29|12377.29|12378.92|12378.92|12379.35|12379.35|12377.29|12377.29|0
1621605130000|2021-05-21 13:52:10|12379.37|12379.37|12380.81|12380.81|12380.81|12380.81|12379.37|12379.37|0
1621605140000|2021-05-21 13:52:20|12381|12381|12381.85|12381.85|12381.85|12381.85|12381|12381|0
1621605150000|2021-05-21 13:52:30|12382.23|12382.23|12383.02|12383.02|12383.02|12383.02|12382.23|12382.23|0
1621605160000|2021-05-21 13:52:40|12383.31|12383.31|12385.13|12385.13|12385.13|12385.13|12383.31|12383.31|0
1621605170000|2021-05-21 13:52:50|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|0
1621605180000|2021-05-21 13:53:00|12385.15|12385.15|12385.06|12385.06|12385.15|12385.15|12385.06|12385.06|0
1621605190000|2021-05-21 13:53:10|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|0
1621605200000|2021-05-21 13:53:20|12385.7|12385.7|12385.53|12385.53|12385.7|12385.7|12385.53|12385.53|0
1621605210000|2021-05-21 13:53:30|12385.68|12385.68|12385.54|12385.54|12385.68|12385.68|12385.54|12385.54|0
1621605220000|2021-05-21 13:53:40|12385.68|12385.68|12386.72|12386.72|12386.72|12386.72|12385.68|12385.68|0
1621605230000|2021-05-21 13:53:50|12386.84|12386.84|12388.01|12388.01|12388.01|12388.01|12386.84|12386.84|0
1621605240000|2021-05-21 13:54:00|12388.25|12388.25|12388.57|12388.57|12388.57|12388.57|12388.25|12388.25|0
1621605250000|2021-05-21 13:54:10|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|0
1621605260000|2021-05-21 13:54:20|12387.66|12387.66|12386.7|12386.7|12387.66|12387.66|12386.7|12386.7|0
1621605290000|2021-05-21 13:54:50|12386.58|12386.58|12386.65|12386.65|12386.65|12386.65|12386.46|12386.46|0
1621605310000|2021-05-21 13:55:10|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|0
1621605320000|2021-05-21 13:55:20|12386.37|12386.37|12386.67|12386.67|12386.67|12386.67|12386.37|12386.37|0
1621605330000|2021-05-21 13:55:30|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|0
1621605340000|2021-05-21 13:55:40|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|0
1621605350000|2021-05-21 13:55:50|12386.14|12386.14|12386.73|12386.73|12387.06|12387.06|12386.14|12386.14|0
1621605360000|2021-05-21 13:56:00|12386.79|12386.79|12386.93|12386.93|12386.93|12386.93|12386.79|12386.79|0
1621605370000|2021-05-21 13:56:10|12386.59|12386.59|12387.04|12387.04|12387.04|12387.04|12386.59|12386.59|0
1621605380000|2021-05-21 13:56:20|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|0
1621605390000|2021-05-21 13:56:30|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|0
1621605400000|2021-05-21 13:56:40|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|0
1621605410000|2021-05-21 13:56:50|12385.51|12385.51|12385.36|12385.36|12385.51|12385.51|12385.36|12385.36|0
1621605420000|2021-05-21 13:57:00|12385.68|12385.68|12385.58|12385.58|12385.68|12385.68|12385.58|12385.58|0
1621605440000|2021-05-21 13:57:20|12385.91|12385.91|12385.55|12385.55|12385.91|12385.91|12385.55|12385.55|0
1621605460000|2021-05-21 13:57:40|12385.38|12385.38|12385.94|12385.94|12386.26|12386.26|12385.38|12385.38|0
1621605470000|2021-05-21 13:57:50|12386.06|12386.06|12386|12386|12386.06|12386.06|12386|12386|0
1621605480000|2021-05-21 13:58:00|12386.93|12386.93|12386.13|12386.13|12386.93|12386.93|12386.13|12386.13|0
1621605500000|2021-05-21 13:58:20|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|0
1621605520000|2021-05-21 13:58:40|12386.24|12386.24|12389.39|12389.39|12389.39|12389.39|12386.24|12386.24|0
1621605530000|2021-05-21 13:58:50|12389.64|12389.64|12390.28|12390.28|12390.28|12390.28|12389.64|12389.64|0
1621605540000|2021-05-21 13:59:00|12389.82|12389.82|12390.28|12390.28|12390.28|12390.28|12389.82|12389.82|0
1621605560000|2021-05-21 13:59:20|12390.45|12390.45|12391.33|12391.33|12391.33|12391.33|12390.45|12390.45|0
1621581300000|2021-05-21 07:15:00|12342.37|12342.37|12350.69|12350.69|12350.69|12350.69|12342.37|12342.37|0
1621605570000|2021-05-21 13:59:30|12390.99|12390.99|12391.08|12391.08|12391.08|12391.08|12390.99|12390.99|0
1621605580000|2021-05-21 13:59:40|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|0
1621581310000|2021-05-21 07:15:10|12350.87|12350.87|12351.88|12351.88|12351.97|12351.97|12350.87|12350.87|0
1621605590000|2021-05-21 13:59:50|12390.23|12390.23|12387.12|12387.12|12390.57|12390.57|12387.12|12387.12|0
1621581320000|2021-05-21 07:15:20|12351.69|12351.69|12353.08|12353.08|12353.08|12353.08|12351.69|12351.69|0
1621605600000|2021-05-21 14:00:00|12386.22|12386.22|12386.55|12386.55|12386.55|12386.55|12385.91|12385.91|0
1621605610000|2021-05-21 14:00:10|12386.65|12386.65|12386.83|12386.83|12387.13|12387.13|12386.55|12386.55|0
1621605630000|2021-05-21 14:00:30|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|0
1621605650000|2021-05-21 14:00:50|12386.77|12386.77|12386.76|12386.76|12386.77|12386.77|12386.32|12386.32|0
1621581330000|2021-05-21 07:15:30|12353|12353|12353|12353|12353|12353|12353|12353|0
1621605660000|2021-05-21 14:01:00|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|0
1621605670000|2021-05-21 14:01:10|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|0
1621581340000|2021-05-21 07:15:40|12357.1|12357.1|12357.71|12357.71|12357.71|12357.71|12357.1|12357.1|0
1621605680000|2021-05-21 14:01:20|12385.31|12385.31|12385.23|12385.23|12385.31|12385.31|12385.23|12385.23|0
1621605690000|2021-05-21 14:01:30|12383.87|12383.87|12383.74|12383.74|12383.94|12383.94|12383.74|12383.74|0
1621581350000|2021-05-21 07:15:50|12357.26|12357.26|12356.63|12356.63|12357.26|12357.26|12356.63|12356.63|0
1621605700000|2021-05-21 14:01:40|12383.67|12383.67|12383.77|12383.77|12383.97|12383.97|12383.48|12383.48|0
1621605710000|2021-05-21 14:01:50|12383.63|12383.63|12382.49|12382.49|12383.63|12383.63|12382.49|12382.49|0
1621581360000|2021-05-21 07:16:00|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|0
1621605720000|2021-05-21 14:02:00|12382.34|12382.34|12380.8|12380.8|12382.34|12382.34|12380.8|12380.8|0
1621581370000|2021-05-21 07:16:10|12358.16|12358.16|12354.35|12354.35|12358.16|12358.16|12354.35|12354.35|0
1621605730000|2021-05-21 14:02:10|12380.7|12380.7|12380.61|12380.61|12380.7|12380.7|12380.61|12380.61|0
1621605740000|2021-05-21 14:02:20|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|0
1621605750000|2021-05-21 14:02:30|12380.12|12380.12|12379.96|12379.96|12380.18|12380.18|12379.96|12379.96|0
1621605760000|2021-05-21 14:02:40|12379.79|12379.79|12378.57|12378.57|12379.79|12379.79|12378.57|12378.57|0
1621581380000|2021-05-21 07:16:20|12354.79|12354.79|12354.95|12354.95|12355.91|12355.91|12353.85|12353.85|0
1621605770000|2021-05-21 14:02:50|12378.49|12378.49|12378.78|12378.78|12378.87|12378.87|12378.49|12378.49|0
1621605780000|2021-05-21 14:03:00|12378.66|12378.66|12378.28|12378.28|12378.66|12378.66|12378.21|12378.21|0
1621605790000|2021-05-21 14:03:10|12377.99|12377.99|12377.63|12377.63|12378.43|12378.43|12377.63|12377.63|0
1621581390000|2021-05-21 07:16:30|12354.01|12354.01|12354.01|12354.01|12354.01|12354.01|12354.01|12354.01|0
1621605800000|2021-05-21 14:03:20|12377.16|12377.16|12375.81|12375.81|12377.16|12377.16|12375.81|12375.81|0
1621605810000|2021-05-21 14:03:30|12374.72|12374.72|12373.69|12373.69|12374.82|12374.82|12373.69|12373.69|0
1621605820000|2021-05-21 14:03:40|12373.22|12373.22|12373.08|12373.08|12373.22|12373.22|12373.08|12373.08|0
1621581400000|2021-05-21 07:16:40|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|0
1621605830000|2021-05-21 14:03:50|12372.93|12372.93|12372.85|12372.85|12372.93|12372.93|12372.7|12372.7|0
1621605840000|2021-05-21 14:04:00|12372.38|12372.38|12372.38|12372.38|12372.38|12372.38|12372.38|12372.38|0
1621605850000|2021-05-21 14:04:10|12371.93|12371.93|12371.68|12371.68|12371.93|12371.93|12371.68|12371.68|0
1621581430000|2021-05-21 07:17:10|12354.57|12354.57|12355.37|12355.37|12355.37|12355.37|12354.57|12354.57|0
1621605860000|2021-05-21 14:04:20|12370.94|12370.94|12371.53|12371.53|12371.53|12371.53|12370.94|12370.94|0
1621605880000|2021-05-21 14:04:40|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|0
1621581450000|2021-05-21 07:17:30|12355.15|12355.15|12354.97|12354.97|12355.4|12355.4|12354.97|12354.97|0
1621605890000|2021-05-21 14:04:50|12371.45|12371.45|12371.29|12371.29|12372.09|12372.09|12371.29|12371.29|0
1621605900000|2021-05-21 14:05:00|12370.8|12370.8|12370.75|12370.75|12371.03|12371.03|12370.38|12370.38|0
1621605910000|2021-05-21 14:05:10|12371.38|12371.38|12371.83|12371.83|12371.83|12371.83|12371.38|12371.38|0
1621581460000|2021-05-21 07:17:40|12355.4|12355.4|12354.46|12354.46|12355.46|12355.46|12354.46|12354.46|0
1621605920000|2021-05-21 14:05:20|12371.51|12371.51|12371.14|12371.14|12371.51|12371.51|12371.14|12371.14|0
1621605930000|2021-05-21 14:05:30|12372.02|12372.02|12372.06|12372.06|12372.95|12372.95|12371.66|12371.66|0
1621605940000|2021-05-21 14:05:40|12371.84|12371.84|12371.84|12371.84|12371.84|12371.84|12371.84|12371.84|0
1621605950000|2021-05-21 14:05:50|12371.39|12371.39|12369.79|12369.79|12371.39|12371.39|12369.79|12369.79|0
1621581470000|2021-05-21 07:17:50|12354.14|12354.14|12353.11|12353.11|12354.14|12354.14|12353.11|12353.11|0
1621605960000|2021-05-21 14:06:00|12369.59|12369.59|12369.95|12369.95|12370.19|12370.19|12369.39|12369.39|0
1621581480000|2021-05-21 07:18:00|12352.35|12352.35|12351.4|12351.4|12352.35|12352.35|12351.4|12351.4|0
1621605970000|2021-05-21 14:06:10|12369.79|12369.79|12369.95|12369.95|12369.95|12369.95|12369.79|12369.79|0
1621581490000|2021-05-21 07:18:10|12351.25|12351.25|12348.55|12348.55|12351.25|12351.25|12348.55|12348.55|0
1621606000000|2021-05-21 14:06:40|12370.32|12370.32|12371.27|12371.27|12371.27|12371.27|12370.32|12370.32|0
1621606010000|2021-05-21 14:06:50|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|0
1621581500000|2021-05-21 07:18:20|12348.26|12348.26|12341.77|12341.77|12348.26|12348.26|12341.77|12341.77|0
1621606020000|2021-05-21 14:07:00|12372.03|12372.03|12371.29|12371.29|12372.03|12372.03|12371.29|12371.29|0
1621606030000|2021-05-21 14:07:10|12370.82|12370.82|12369|12369|12370.97|12370.97|12369|12369|0
1621581510000|2021-05-21 07:18:30|12340.97|12340.97|12340.25|12340.25|12340.97|12340.97|12340.25|12340.25|0
1621606040000|2021-05-21 14:07:20|12368.69|12368.69|12368.05|12368.05|12368.69|12368.69|12368.05|12368.05|0
1621581520000|2021-05-21 07:18:40|12339.95|12339.95|12339.63|12339.63|12339.95|12339.95|12339.63|12339.63|0
1621606050000|2021-05-21 14:07:30|12367.91|12367.91|12366.32|12366.32|12367.91|12367.91|12366.32|12366.32|0
1621606060000|2021-05-21 14:07:40|12366.68|12366.68|12365.64|12365.64|12366.68|12366.68|12365.64|12365.64|0
1621606070000|2021-05-21 14:07:50|12365.54|12365.54|12365.25|12365.25|12365.69|12365.69|12365.25|12365.25|0
1621606080000|2021-05-21 14:08:00|12364.93|12364.93|12365.77|12365.77|12365.82|12365.82|12364.93|12364.93|0
1621606090000|2021-05-21 14:08:10|12366.24|12366.24|12366.61|12366.61|12366.61|12366.61|12366.24|12366.24|0
1621606100000|2021-05-21 14:08:20|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|0
1621606110000|2021-05-21 14:08:30|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|0
1621606140000|2021-05-21 14:09:00|12366.91|12366.91|12369.12|12369.12|12369.12|12369.12|12366.91|12366.91|0
1621581530000|2021-05-21 07:18:50|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|0
1621606150000|2021-05-21 14:09:10|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|0
1621606160000|2021-05-21 14:09:20|12369.03|12369.03|12368.23|12368.23|12369.03|12369.03|12368.23|12368.23|0
1621581540000|2021-05-21 07:19:00|12338.24|12338.24|12339.26|12339.26|12339.26|12339.26|12338.24|12338.24|0
1621606170000|2021-05-21 14:09:30|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|0
1621581570000|2021-05-21 07:19:30|12339.46|12339.46|12340.39|12340.39|12340.39|12340.39|12339.46|12339.46|0
1621606180000|2021-05-21 14:09:40|12367.84|12367.84|12367.8|12367.8|12367.84|12367.84|12367.5|12367.5|0
1621581580000|2021-05-21 07:19:40|12340.36|12340.36|12339.64|12339.64|12340.74|12340.74|12339.64|12339.64|0
1621606190000|2021-05-21 14:09:50|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|0
1621581590000|2021-05-21 07:19:50|12339.39|12339.39|12339.55|12339.55|12339.55|12339.55|12338.75|12338.75|0
1621606200000|2021-05-21 14:10:00|12368.01|12368.01|12368.14|12368.14|12368.14|12368.14|12367.9|12367.9|0
1621606210000|2021-05-21 14:10:10|12368.03|12368.03|12368.28|12368.28|12368.28|12368.28|12368.03|12368.03|0
1621606220000|2021-05-21 14:10:20|12368.39|12368.39|12368.39|12368.39|12368.39|12368.39|12368.39|12368.39|0
1621606230000|2021-05-21 14:10:30|12368.49|12368.49|12368.02|12368.02|12368.49|12368.49|12368.02|12368.02|0
1621606240000|2021-05-21 14:10:40|12367.93|12367.93|12367.81|12367.81|12368.25|12368.25|12367.81|12367.81|0
1621581600000|2021-05-21 07:20:00|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|0
1621606250000|2021-05-21 14:10:50|12367.66|12367.66|12368.15|12368.15|12368.15|12368.15|12367.66|12367.66|0
1621606260000|2021-05-21 14:11:00|12367.66|12367.66|12366.48|12366.48|12367.91|12367.91|12366.48|12366.48|0
1621581610000|2021-05-21 07:20:10|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|0
1621606270000|2021-05-21 14:11:10|12366.93|12366.93|12366.97|12366.97|12367.12|12367.12|12366.93|12366.93|0
1621606280000|2021-05-21 14:11:20|12366.82|12366.82|12366.97|12366.97|12366.97|12366.97|12366.82|12366.82|0
1621581620000|2021-05-21 07:20:20|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|0
1621606290000|2021-05-21 14:11:30|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|0
1621581630000|2021-05-21 07:20:30|12338.15|12338.15|12338.03|12338.03|12338.15|12338.15|12337.35|12337.35|0
1621606300000|2021-05-21 14:11:40|12367.23|12367.23|12367.76|12367.76|12367.76|12367.76|12366.96|12366.96|0
1621606310000|2021-05-21 14:11:50|12367.62|12367.62|12368.62|12368.62|12368.77|12368.77|12367.62|12367.62|0
1621581640000|2021-05-21 07:20:40|12337.36|12337.36|12337.86|12337.86|12337.86|12337.86|12337.36|12337.36|0
1621606320000|2021-05-21 14:12:00|12368.74|12368.74|12369.29|12369.29|12369.29|12369.29|12368.74|12368.74|0
1621606330000|2021-05-21 14:12:10|12369.38|12369.38|12369.08|12369.08|12370.02|12370.02|12369.02|12369.02|0
1621606340000|2021-05-21 14:12:20|12369.33|12369.33|12370.55|12370.55|12370.55|12370.55|12369.33|12369.33|0
1621581650000|2021-05-21 07:20:50|12337.06|12337.06|12335.5|12335.5|12337.06|12337.06|12335.5|12335.5|0
1621606350000|2021-05-21 14:12:30|12371.19|12371.19|12370.33|12370.33|12371.19|12371.19|12369.34|12369.34|0
1621606370000|2021-05-21 14:12:50|12369.59|12369.59|12369.45|12369.45|12369.59|12369.59|12369.45|12369.45|0
1621581660000|2021-05-21 07:21:00|12335.07|12335.07|12334.51|12334.51|12335.07|12335.07|12334.51|12334.51|0
1621606380000|2021-05-21 14:13:00|12368.98|12368.98|12368.74|12368.74|12368.98|12368.98|12368.74|12368.74|0
1621606390000|2021-05-21 14:13:10|12368.96|12368.96|12367.44|12367.44|12368.96|12368.96|12367.44|12367.44|0
1621581670000|2021-05-21 07:21:10|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|0
1621606410000|2021-05-21 14:13:30|12367.12|12367.12|12366.8|12366.8|12367.12|12367.12|12366.17|12366.17|0
1621581680000|2021-05-21 07:21:20|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|0
1621606420000|2021-05-21 14:13:40|12366.62|12366.62|12365.35|12365.35|12366.62|12366.62|12365.35|12365.35|0
1621606440000|2021-05-21 14:14:00|12365.49|12365.49|12364.54|12364.54|12365.49|12365.49|12364.54|12364.54|0
1621581690000|2021-05-21 07:21:30|12332.3|12332.3|12333.76|12333.76|12334.01|12334.01|12332.3|12332.3|0
1621606450000|2021-05-21 14:14:10|12364.85|12364.85|12364.77|12364.77|12364.85|12364.85|12364.77|12364.77|0
1621581700000|2021-05-21 07:21:40|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|0
1621606460000|2021-05-21 14:14:20|12364.6|12364.6|12364.37|12364.37|12364.6|12364.6|12364.37|12364.37|0
1621581710000|2021-05-21 07:21:50|12332.32|12332.32|12332.32|12332.32|12332.32|12332.32|12332.32|12332.32|0
1621606470000|2021-05-21 14:14:30|12364.61|12364.61|12364.76|12364.76|12365.08|12365.08|12364.44|12364.44|0
1621581720000|2021-05-21 07:22:00|12331.99|12331.99|12332.09|12332.09|12332.31|12332.31|12331.99|12331.99|0
1621606480000|2021-05-21 14:14:40|12364.46|12364.46|12364.12|12364.12|12364.46|12364.46|12364.12|12364.12|0
1621581730000|2021-05-21 07:22:10|12331.77|12331.77|12331.13|12331.13|12331.77|12331.77|12331.13|12331.13|0
1621606490000|2021-05-21 14:14:50|12364.93|12364.93|12365.1|12365.1|12365.37|12365.37|12364.93|12364.93|0
1621581740000|2021-05-21 07:22:20|12331.45|12331.45|12331.77|12331.77|12331.77|12331.77|12331.45|12331.45|0
1621581750000|2021-05-21 07:22:30|12330.16|12330.16|12330.16|12330.16|12330.16|12330.16|12330.16|12330.16|0
1621606500000|2021-05-21 14:15:00|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|0
1621581760000|2021-05-21 07:22:40|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|0
1621606510000|2021-05-21 14:15:10|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|0
1621606530000|2021-05-21 14:15:30|12365.74|12365.74|12369.06|12369.06|12369.06|12369.06|12365.74|12365.74|0
1621581790000|2021-05-21 07:23:10|12329.88|12329.88|12329.43|12329.43|12329.88|12329.88|12329.43|12329.43|0
1621606540000|2021-05-21 14:15:40|12369.35|12369.35|12369.65|12369.65|12369.65|12369.65|12369.35|12369.35|0
1621581800000|2021-05-21 07:23:20|12328.79|12328.79|12326.35|12326.35|12328.79|12328.79|12326.35|12326.35|0
1621606550000|2021-05-21 14:15:50|12369.76|12369.76|12370.01|12370.01|12370.01|12370.01|12369.76|12369.76|0
1621606560000|2021-05-21 14:16:00|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|0
1621606570000|2021-05-21 14:16:10|12369.86|12369.86|12369.55|12369.55|12369.86|12369.86|12369.55|12369.55|0
1621581810000|2021-05-21 07:23:30|12325.9|12325.9|12325.9|12325.9|12325.9|12325.9|12325.9|12325.9|0
1621606580000|2021-05-21 14:16:20|12369.47|12369.47|12369.55|12369.55|12369.55|12369.55|12369.38|12369.38|0
1621606590000|2021-05-21 14:16:30|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|0
1621581820000|2021-05-21 07:23:40|12326.28|12326.28|12327.1|12327.1|12327.1|12327.1|12326.28|12326.28|0
1621606610000|2021-05-21 14:16:50|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|0
1621606640000|2021-05-21 14:17:20|12370.22|12370.22|12370.65|12370.65|12370.65|12370.65|12370.22|12370.22|0
1621581850000|2021-05-21 07:24:10|12326.08|12326.08|12325.74|12325.74|12326.08|12326.08|12325.74|12325.74|0
1621606650000|2021-05-21 14:17:30|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|0
1621581860000|2021-05-21 07:24:20|12326.21|12326.21|12325.26|12325.26|12326.21|12326.21|12325.26|12325.26|0
1621606660000|2021-05-21 14:17:40|12370.23|12370.23|12370.04|12370.04|12370.23|12370.23|12370.04|12370.04|0
1621581870000|2021-05-21 07:24:30|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|0
1621606670000|2021-05-21 14:17:50|12370.28|12370.28|12370.22|12370.22|12370.4|12370.4|12370.08|12370.08|0
1621581900000|2021-05-21 07:25:00|12324.59|12324.59|12324.04|12324.04|12324.59|12324.59|12323.15|12323.15|0
1621606680000|2021-05-21 14:18:00|12370.38|12370.38|12370.44|12370.44|12370.44|12370.44|12370.2|12370.2|0
1621581910000|2021-05-21 07:25:10|12325.35|12325.35|12325.79|12325.79|12325.79|12325.79|12325.35|12325.35|0
1621606690000|2021-05-21 14:18:10|12370.32|12370.32|12370.32|12370.32|12370.77|12370.77|12370.15|12370.15|0
1621581920000|2021-05-21 07:25:20|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|0
1621606700000|2021-05-21 14:18:20|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|0
1621606710000|2021-05-21 14:18:30|12371.01|12371.01|12371.31|12371.31|12371.31|12371.31|12371.01|12371.01|0
1621606730000|2021-05-21 14:18:50|12371.15|12371.15|12369.88|12369.88|12371.15|12371.15|12369.88|12369.88|0
1621606750000|2021-05-21 14:19:10|12370.68|12370.68|12370.85|12370.85|12370.85|12370.85|12370.68|12370.68|0
1621581930000|2021-05-21 07:25:30|12325.04|12325.04|12325.2|12325.2|12325.2|12325.2|12323.93|12323.93|0
1621606760000|2021-05-21 14:19:20|12370.55|12370.55|12370.55|12370.55|12370.65|12370.65|12370.55|12370.55|0
1621581970000|2021-05-21 07:26:10|12325.84|12325.84|12326.16|12326.16|12326.16|12326.16|12325.84|12325.84|0
1621606780000|2021-05-21 14:19:40|12370.41|12370.41|12370.41|12370.41|12370.41|12370.41|12370.41|12370.41|0
1621581980000|2021-05-21 07:26:20|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|12327.11|0
1621606790000|2021-05-21 14:19:50|12370.65|12370.65|12371.33|12371.33|12371.33|12371.33|12370.65|12370.65|0
1621606800000|2021-05-21 14:20:00|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|0
1621582000000|2021-05-21 07:26:40|12326.31|12326.31|12325.99|12325.99|12326.31|12326.31|12325.99|12325.99|0
1621606810000|2021-05-21 14:20:10|12371.47|12371.47|12371.94|12371.94|12371.94|12371.94|12371.47|12371.47|0
1621606820000|2021-05-21 14:20:20|12372.81|12372.81|12372.81|12372.81|12372.94|12372.94|12372.81|12372.81|0
1621582010000|2021-05-21 07:26:50|12326.37|12326.37|12326.41|12326.41|12326.41|12326.41|12326.22|12326.22|0
1621606830000|2021-05-21 14:20:30|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1621582020000|2021-05-21 07:27:00|12325.61|12325.61|12325.61|12325.61|12325.61|12325.61|12325.61|12325.61|0
1621606840000|2021-05-21 14:20:40|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|0
1621582030000|2021-05-21 07:27:10|12324.51|12324.51|12324.29|12324.29|12324.51|12324.51|12324.29|12324.29|0
1621606850000|2021-05-21 14:20:50|12373.57|12373.57|12373.4|12373.4|12373.57|12373.57|12373.4|12373.4|0
1621582040000|2021-05-21 07:27:20|12323.85|12323.85|12324.42|12324.42|12324.42|12324.42|12323.54|12323.54|0
1621606870000|2021-05-21 14:21:10|12373.26|12373.26|12373.26|12373.26|12373.26|12373.26|12373.26|12373.26|0
1621582050000|2021-05-21 07:27:30|12324.23|12324.23|12324.74|12324.74|12324.74|12324.74|12323.86|12323.86|0
1621606880000|2021-05-21 14:21:20|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|0
1621582060000|2021-05-21 07:27:40|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|0
1621606910000|2021-05-21 14:21:50|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1621582070000|2021-05-21 07:27:50|12324.61|12324.61|12325.49|12325.49|12325.49|12325.49|12324.61|12324.61|0
1621606920000|2021-05-21 14:22:00|12372.56|12372.56|12372.02|12372.02|12372.56|12372.56|12371.9|12371.9|0
1621582080000|2021-05-21 07:28:00|12326.29|12326.29|12326.44|12326.44|12326.44|12326.44|12326|12326|0
1621606930000|2021-05-21 14:22:10|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|0
1621582090000|2021-05-21 07:28:10|12326.62|12326.62|12326.71|12326.71|12326.71|12326.71|12326.62|12326.62|0
1621606940000|2021-05-21 14:22:20|12371.74|12371.74|12371.95|12371.95|12372.04|12372.04|12371.74|12371.74|0
1621582130000|2021-05-21 07:28:50|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|0
1621606950000|2021-05-21 14:22:30|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|0
1621582140000|2021-05-21 07:29:00|12325.65|12325.65|12326.02|12326.02|12326.02|12326.02|12325.65|12325.65|0
1621606960000|2021-05-21 14:22:40|12371.42|12371.42|12370.72|12370.72|12371.42|12371.42|12370.57|12370.57|0
1621606970000|2021-05-21 14:22:50|12370.36|12370.36|12370.29|12370.29|12370.36|12370.36|12370.19|12370.19|0
1621582150000|2021-05-21 07:29:10|12326.15|12326.15|12325.98|12325.98|12326.59|12326.59|12325.81|12325.81|0
1621606980000|2021-05-21 14:23:00|12370.1|12370.1|12370.02|12370.02|12370.1|12370.1|12370.02|12370.02|0
1621606990000|2021-05-21 14:23:10|12369.45|12369.45|12369.64|12369.64|12369.79|12369.79|12369.45|12369.45|0
1621582160000|2021-05-21 07:29:20|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|0
1621607000000|2021-05-21 14:23:20|12369.72|12369.72|12369.07|12369.07|12369.83|12369.83|12369.07|12369.07|0
1621582170000|2021-05-21 07:29:30|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|0
1621607010000|2021-05-21 14:23:30|12369.95|12369.95|12370.23|12370.23|12370.23|12370.23|12369.88|12369.88|0
1621582190000|2021-05-21 07:29:50|12324.55|12324.55|12324.34|12324.34|12324.94|12324.94|12323.78|12323.78|0
1621582200000|2021-05-21 07:30:00|12323.46|12323.46|12322.82|12322.82|12323.46|12323.46|12322.82|12322.82|0
1621607020000|2021-05-21 14:23:40|12370.39|12370.39|12370.17|12370.17|12370.56|12370.56|12370.17|12370.17|0
1621607030000|2021-05-21 14:23:50|12369.93|12369.93|12369.93|12369.93|12369.93|12369.93|12369.93|12369.93|0
1621582210000|2021-05-21 07:30:10|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|0
1621607040000|2021-05-21 14:24:00|12369.78|12369.78|12368.72|12368.72|12369.78|12369.78|12368.72|12368.72|0
1621607050000|2021-05-21 14:24:10|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|0
1621582220000|2021-05-21 07:30:20|12322.75|12322.75|12321.87|12321.87|12323.26|12323.26|12321.11|12321.11|0
1621607060000|2021-05-21 14:24:20|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|0
1621582230000|2021-05-21 07:30:30|12321.51|12321.51|12322.31|12322.31|12322.31|12322.31|12321.51|12321.51|0
1621607070000|2021-05-21 14:24:30|12367.6|12367.6|12366.83|12366.83|12367.6|12367.6|12366.83|12366.83|0
1621582250000|2021-05-21 07:30:50|12322.64|12322.64|12322.64|12322.64|12322.64|12322.64|12322.64|12322.64|0
1621607080000|2021-05-21 14:24:40|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|0
1621582260000|2021-05-21 07:31:00|12322.95|12322.95|12324.13|12324.13|12324.13|12324.13|12322.95|12322.95|0
1621607090000|2021-05-21 14:24:50|12367.38|12367.38|12367.66|12367.66|12367.66|12367.66|12367.24|12367.24|0
1621582270000|2021-05-21 07:31:10|12324.93|12324.93|12325.38|12325.38|12325.38|12325.38|12324.93|12324.93|0
1621607100000|2021-05-21 14:25:00|12367.19|12367.19|12367.99|12367.99|12367.99|12367.99|12367.19|12367.19|0
1621582280000|2021-05-21 07:31:20|12325.84|12325.84|12325.84|12325.84|12325.84|12325.84|12325.84|12325.84|0
1621607120000|2021-05-21 14:25:20|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|0
1621582290000|2021-05-21 07:31:30|12325.04|12325.04|12324.66|12324.66|12325.4|12325.4|12324.32|12324.32|0
1621607130000|2021-05-21 14:25:30|12368.6|12368.6|12369.05|12369.05|12369.05|12369.05|12368.6|12368.6|0
1621582300000|2021-05-21 07:31:40|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|12324.74|0
1621607150000|2021-05-21 14:25:50|12369.27|12369.27|12369.49|12369.49|12369.49|12369.49|12369.05|12369.05|0
1621582310000|2021-05-21 07:31:50|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|0
1621607160000|2021-05-21 14:26:00|12369.59|12369.59|12371.23|12371.23|12371.23|12371.23|12369.59|12369.59|0
1621607170000|2021-05-21 14:26:10|12371.02|12371.02|12371.24|12371.24|12371.3|12371.3|12371.02|12371.02|0
1621607190000|2021-05-21 14:26:30|12370.92|12370.92|12371.16|12371.16|12371.16|12371.16|12370.92|12370.92|0
1621607200000|2021-05-21 14:26:40|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|0
1621582320000|2021-05-21 07:32:00|12323.77|12323.77|12321.64|12321.64|12323.77|12323.77|12321.64|12321.64|0
1621607210000|2021-05-21 14:26:50|12370.39|12370.39|12370.01|12370.01|12370.39|12370.39|12370.01|12370.01|0
1621582330000|2021-05-21 07:32:10|12322.53|12322.53|12323.42|12323.42|12323.42|12323.42|12322.53|12322.53|0
1621607220000|2021-05-21 14:27:00|12369.89|12369.89|12369.41|12369.41|12369.89|12369.89|12369.41|12369.41|0
1621582340000|2021-05-21 07:32:20|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|0
1621607230000|2021-05-21 14:27:10|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|0
1621582350000|2021-05-21 07:32:30|12322.14|12322.14|12322.13|12322.13|12322.14|12322.14|12321.78|12321.78|0
1621607250000|2021-05-21 14:27:30|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|0
1621607260000|2021-05-21 14:27:40|12368.51|12368.51|12368.52|12368.52|12368.83|12368.83|12368.51|12368.51|0
1621582360000|2021-05-21 07:32:40|12321.91|12321.91|12321.91|12321.91|12321.91|12321.91|12321.91|12321.91|0
1621607290000|2021-05-21 14:28:10|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|0
1621582370000|2021-05-21 07:32:50|12321.34|12321.34|12321.21|12321.21|12321.71|12321.71|12320.83|12320.83|0
1621607310000|2021-05-21 14:28:30|12368.83|12368.83|12368.95|12368.95|12368.95|12368.95|12368.83|12368.83|0
1621607330000|2021-05-21 14:28:50|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|0
1621582400000|2021-05-21 07:33:20|12320.77|12320.77|12319.51|12319.51|12320.94|12320.94|12319.51|12319.51|0
1621607340000|2021-05-21 14:29:00|12369|12369|12369.3|12369.3|12369.3|12369.3|12369|12369|0
1621582410000|2021-05-21 07:33:30|12319.81|12319.81|12318.5|12318.5|12319.81|12319.81|12318.5|12318.5|0
1621607360000|2021-05-21 14:29:20|12369.59|12369.59|12369.88|12369.88|12369.88|12369.88|12369.59|12369.59|0
1621582420000|2021-05-21 07:33:40|12318.69|12318.69|12318.05|12318.05|12318.69|12318.69|12318.05|12318.05|0
1621607380000|2021-05-21 14:29:40|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|0
1621582430000|2021-05-21 07:33:50|12317.25|12317.25|12317.43|12317.43|12317.43|12317.43|12317.25|12317.25|0
1621607390000|2021-05-21 14:29:50|12370.42|12370.42|12368.61|12368.61|12370.42|12370.42|12368.61|12368.61|0
1621582450000|2021-05-21 07:34:10|12317.68|12317.68|12317.68|12317.68|12317.68|12317.68|12317.68|12317.68|0
1621607400000|2021-05-21 14:30:00|12368.29|12368.29|12368.59|12368.59|12368.59|12368.59|12368.29|12368.29|0
1621582460000|2021-05-21 07:34:20|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|0
1621607410000|2021-05-21 14:30:10|12369.06|12369.06|12370.64|12370.64|12370.64|12370.64|12369.06|12369.06|0
1621582480000|2021-05-21 07:34:40|12317.29|12317.29|12317.35|12317.35|12317.43|12317.43|12317.29|12317.29|0
1621607420000|2021-05-21 14:30:20|12370.46|12370.46|12371.45|12371.45|12371.45|12371.45|12370.46|12370.46|0
1621582490000|2021-05-21 07:34:50|12317.52|12317.52|12316.77|12316.77|12317.52|12317.52|12316.77|12316.77|0
1621607430000|2021-05-21 14:30:30|12371.52|12371.52|12372.24|12372.24|12372.24|12372.24|12371.52|12371.52|0
1621607450000|2021-05-21 14:30:50|12372.7|12372.7|12372.91|12372.91|12373.05|12373.05|12372.61|12372.61|0
1621582510000|2021-05-21 07:35:10|12315.45|12315.45|12313.75|12313.75|12315.45|12315.45|12313.75|12313.75|0
1621607470000|2021-05-21 14:31:10|12373.71|12373.71|12374.35|12374.35|12374.35|12374.35|12373.71|12373.71|0
1621582520000|2021-05-21 07:35:20|12312.95|12312.95|12313.17|12313.17|12313.17|12313.17|12312.73|12312.73|0
1621607480000|2021-05-21 14:31:20|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|0
1621582540000|2021-05-21 07:35:40|12314.05|12314.05|12314.39|12314.39|12314.39|12314.39|12314.05|12314.05|0
1621607490000|2021-05-21 14:31:30|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|0
1621582550000|2021-05-21 07:35:50|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|0
1621607510000|2021-05-21 14:31:50|12373.91|12373.91|12374.15|12374.15|12374.15|12374.15|12373.91|12373.91|0
1621582560000|2021-05-21 07:36:00|12314.5|12314.5|12313.2|12313.2|12314.72|12314.72|12313.19|12313.19|0
1621607520000|2021-05-21 14:32:00|12374.07|12374.07|12375.32|12375.32|12375.32|12375.32|12374.07|12374.07|0
1621582570000|2021-05-21 07:36:10|12312.26|12312.26|12314.45|12314.45|12314.45|12314.45|12312.26|12312.26|0
1621607530000|2021-05-21 14:32:10|12374.87|12374.87|12375.34|12375.34|12375.34|12375.34|12374.87|12374.87|0
1621582580000|2021-05-21 07:36:20|12314.63|12314.63|12315.87|12315.87|12315.87|12315.87|12314.63|12314.63|0
1621607540000|2021-05-21 14:32:20|12375.51|12375.51|12375.66|12375.66|12375.66|12375.66|12375.51|12375.51|0
1621582590000|2021-05-21 07:36:30|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|0
1621607550000|2021-05-21 14:32:30|12375.49|12375.49|12375.94|12375.94|12375.94|12375.94|12375.49|12375.49|0
1621582600000|2021-05-21 07:36:40|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|0
1621607570000|2021-05-21 14:32:50|12376.08|12376.08|12376.39|12376.39|12376.39|12376.39|12376.08|12376.08|0
1621582610000|2021-05-21 07:36:50|12316.4|12316.4|12317.04|12317.04|12317.04|12317.04|12316.4|12316.4|0
1621607590000|2021-05-21 14:33:10|12376.29|12376.29|12377.31|12377.31|12377.46|12377.46|12376.29|12376.29|0
1621582630000|2021-05-21 07:37:10|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|12316.82|0
1621607600000|2021-05-21 14:33:20|12377.47|12377.47|12377.13|12377.13|12377.47|12377.47|12377.13|12377.13|0
1621582640000|2021-05-21 07:37:20|12317.14|12317.14|12319.83|12319.83|12319.83|12319.83|12317.14|12317.14|0
1621607610000|2021-05-21 14:33:30|12377.57|12377.57|12377.26|12377.26|12377.57|12377.57|12377.26|12377.26|0
1621607620000|2021-05-21 14:33:40|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|0
1621582650000|2021-05-21 07:37:30|12319.03|12319.03|12319.33|12319.33|12319.94|12319.94|12319.03|12319.03|0
1621607630000|2021-05-21 14:33:50|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|0
1621607650000|2021-05-21 14:34:10|12376.39|12376.39|12374.86|12374.86|12376.39|12376.39|12374.6|12374.6|0
1621607660000|2021-05-21 14:34:20|12375.32|12375.32|12376.59|12376.59|12376.59|12376.59|12375.13|12375.13|0
1621607670000|2021-05-21 14:34:30|12376.9|12376.9|12377.37|12377.37|12377.37|12377.37|12376.9|12376.9|0
1621582660000|2021-05-21 07:37:40|12319.03|12319.03|12319.03|12319.03|12319.03|12319.03|12319.03|12319.03|0
1621607690000|2021-05-21 14:34:50|12377.48|12377.48|12377.68|12377.68|12377.68|12377.68|12377.48|12377.48|0
1621582670000|2021-05-21 07:37:50|12319.46|12319.46|12320.83|12320.83|12321.63|12321.63|12319.46|12319.46|0
1621607700000|2021-05-21 14:35:00|12378.08|12378.08|12378.67|12378.67|12379.06|12379.06|12377.86|12377.86|0
1621607710000|2021-05-21 14:35:10|12378.78|12378.78|12378.63|12378.63|12378.78|12378.78|12378.63|12378.63|0
1621582680000|2021-05-21 07:38:00|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|0
1621607720000|2021-05-21 14:35:20|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|0
1621607730000|2021-05-21 14:35:30|12378.46|12378.46|12378.31|12378.31|12378.75|12378.75|12378.31|12378.31|0
1621582690000|2021-05-21 07:38:10|12320.19|12320.19|12320.91|12320.91|12320.91|12320.91|12320.19|12320.19|0
1621607740000|2021-05-21 14:35:40|12377.86|12377.86|12377.67|12377.67|12377.86|12377.86|12377.67|12377.67|0
1621582700000|2021-05-21 07:38:20|12322.23|12322.23|12321.11|12321.11|12322.47|12322.47|12320.86|12320.86|0
1621607760000|2021-05-21 14:36:00|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|0
1621582720000|2021-05-21 07:38:40|12320.68|12320.68|12321.24|12321.24|12321.24|12321.24|12320.43|12320.43|0
1621607770000|2021-05-21 14:36:10|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.25|12377.25|0
1621582740000|2021-05-21 07:39:00|12322.13|12322.13|12321.33|12321.33|12322.13|12322.13|12321.33|12321.33|0
1621607780000|2021-05-21 14:36:20|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|0
1621582790000|2021-05-21 07:39:50|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|0
1621607790000|2021-05-21 14:36:30|12377.4|12377.4|12377.21|12377.21|12377.4|12377.4|12377.21|12377.21|0
1621607800000|2021-05-21 14:36:40|12376.74|12376.74|12376.62|12376.62|12376.74|12376.74|12376.62|12376.62|0
1621582800000|2021-05-21 07:40:00|12321.41|12321.41|12321.16|12321.16|12321.41|12321.41|12321.16|12321.16|0
1621607810000|2021-05-21 14:36:50|12376.5|12376.5|12375.66|12375.66|12376.5|12376.5|12375.66|12375.66|0
1621607820000|2021-05-21 14:37:00|12375.29|12375.29|12371.13|12371.13|12375.29|12375.29|12371.13|12371.13|0
1621607830000|2021-05-21 14:37:10|12370.98|12370.98|12370.74|12370.74|12370.98|12370.98|12370.74|12370.74|0
1621582810000|2021-05-21 07:40:10|12320.99|12320.99|12321.24|12321.24|12321.24|12321.24|12320.99|12320.99|0
1621607840000|2021-05-21 14:37:20|12370.38|12370.38|12367.22|12367.22|12370.38|12370.38|12367.22|12367.22|0
1621582830000|2021-05-21 07:40:30|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|12321.16|0
1621607870000|2021-05-21 14:37:50|12366.99|12366.99|12366.77|12366.77|12366.99|12366.99|12366.77|12366.77|0
1621607880000|2021-05-21 14:38:00|12366.99|12366.99|12366.68|12366.68|12366.99|12366.99|12366.68|12366.68|0
1621582840000|2021-05-21 07:40:40|12321.31|12321.31|12322.57|12322.57|12322.57|12322.57|12321.31|12321.31|0
1621607890000|2021-05-21 14:38:10|12366.36|12366.36|12366.36|12366.36|12366.36|12366.36|12366.36|12366.36|0
1621582850000|2021-05-21 07:40:50|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|12322.74|0
1621607900000|2021-05-21 14:38:20|12366.04|12366.04|12366.04|12366.04|12366.04|12366.04|12366.04|12366.04|0
1621607920000|2021-05-21 14:38:40|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|0
1621582870000|2021-05-21 07:41:10|12322.98|12322.98|12322.98|12322.98|12322.98|12322.98|12322.98|12322.98|0
1621607940000|2021-05-21 14:39:00|12364.36|12364.36|12364.54|12364.54|12364.98|12364.98|12364.36|12364.36|0
1621607950000|2021-05-21 14:39:10|12365.15|12365.15|12364.84|12364.84|12365.15|12365.15|12364.84|12364.84|0
1621607960000|2021-05-21 14:39:20|12365.2|12365.2|12365.33|12365.33|12365.33|12365.33|12365.2|12365.2|0
1621582880000|2021-05-21 07:41:20|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|0
1621607980000|2021-05-21 14:39:40|12365.45|12365.45|12365.33|12365.33|12365.45|12365.45|12365.33|12365.33|0
1621582910000|2021-05-21 07:41:50|12322.97|12322.97|12323.2|12323.2|12323.2|12323.2|12322.97|12322.97|0
1621607990000|2021-05-21 14:39:50|12365.77|12365.77|12365.91|12365.91|12366.36|12366.36|12365.49|12365.49|0
1621608000000|2021-05-21 14:40:00|12366.36|12366.36|12365.76|12365.76|12366.36|12366.36|12365.32|12365.32|0
1621582920000|2021-05-21 07:42:00|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|0
1621608020000|2021-05-21 14:40:20|12365.44|12365.44|12365.59|12365.59|12365.59|12365.59|12365.44|12365.44|0
1621582930000|2021-05-21 07:42:10|12322.44|12322.44|12322.68|12322.68|12322.68|12322.68|12322.44|12322.44|0
1621608030000|2021-05-21 14:40:30|12365.81|12365.81|12366.14|12366.14|12366.14|12366.14|12365.81|12365.81|0
1621582950000|2021-05-21 07:42:30|12322.54|12322.54|12321.42|12321.42|12323.27|12323.27|12321.42|12321.42|0
1621608040000|2021-05-21 14:40:40|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|0
1621582960000|2021-05-21 07:42:40|12321.06|12321.06|12320.61|12320.61|12321.06|12321.06|12320.61|12320.61|0
1621608050000|2021-05-21 14:40:50|12365.78|12365.78|12366.1|12366.1|12366.1|12366.1|12365.78|12365.78|0
1621582970000|2021-05-21 07:42:50|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|12321.07|0
1621608060000|2021-05-21 14:41:00|12366.25|12366.25|12366|12366|12366.45|12366.45|12366|12366|0
1621608070000|2021-05-21 14:41:10|12366.2|12366.2|12365|12365|12366.2|12366.2|12365|12365|0
1621582980000|2021-05-21 07:43:00|12320.87|12320.87|12320.47|12320.47|12320.87|12320.87|12320.47|12320.47|0
1621608090000|2021-05-21 14:41:30|12365.09|12365.09|12364.59|12364.59|12365.09|12365.09|12364.59|12364.59|0
1621582990000|2021-05-21 07:43:10|12320.62|12320.62|12320.15|12320.15|12320.62|12320.62|12320.15|12320.15|0
1621608100000|2021-05-21 14:41:40|12364.52|12364.52|12364.28|12364.28|12364.52|12364.52|12364.28|12364.28|0
1621583000000|2021-05-21 07:43:20|12319.96|12319.96|12320.08|12320.08|12320.4|12320.4|12319.96|12319.96|0
1621608110000|2021-05-21 14:41:50|12364.45|12364.45|12364.62|12364.62|12364.62|12364.62|12364.45|12364.45|0
1621583010000|2021-05-21 07:43:30|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|0
1621608120000|2021-05-21 14:42:00|12364.91|12364.91|12365.35|12365.35|12365.35|12365.35|12364.91|12364.91|0
1621583040000|2021-05-21 07:44:00|12321.12|12321.12|12322.16|12322.16|12322.16|12322.16|12321.12|12321.12|0
1621608130000|2021-05-21 14:42:10|12365.99|12365.99|12367.03|12367.03|12367.03|12367.03|12365.99|12365.99|0
1621583050000|2021-05-21 07:44:10|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|0
1621608140000|2021-05-21 14:42:20|12367.5|12367.5|12367.87|12367.87|12367.87|12367.87|12367.5|12367.5|0
1621583060000|2021-05-21 07:44:20|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|0
1621608150000|2021-05-21 14:42:30|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|0
1621608160000|2021-05-21 14:42:40|12367.44|12367.44|12367.59|12367.59|12367.59|12367.59|12367.44|12367.44|0
1621583100000|2021-05-21 07:45:00|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|12324.85|0
1621608170000|2021-05-21 14:42:50|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|0
1621608180000|2021-05-21 14:43:00|12368.18|12368.18|12369.98|12369.98|12369.98|12369.98|12368.18|12368.18|0
1621583110000|2021-05-21 07:45:10|12325.29|12325.29|12325.92|12325.92|12325.92|12325.92|12325.29|12325.29|0
1621608190000|2021-05-21 14:43:10|12370.17|12370.17|12370.17|12370.17|12370.17|12370.17|12370.17|12370.17|0
1621608200000|2021-05-21 14:43:20|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|0
1621583120000|2021-05-21 07:45:20|12325.11|12325.11|12324.49|12324.49|12325.11|12325.11|12324.49|12324.49|0
1621608210000|2021-05-21 14:43:30|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|0
1621608220000|2021-05-21 14:43:40|12369.91|12369.91|12370.13|12370.13|12370.13|12370.13|12369.69|12369.69|0
1621583130000|2021-05-21 07:45:30|12324.05|12324.05|12320.85|12320.85|12324.49|12324.49|12320.85|12320.85|0
1621608230000|2021-05-21 14:43:50|12369.91|12369.91|12370.07|12370.07|12370.07|12370.07|12369.91|12369.91|0
1621608250000|2021-05-21 14:44:10|12369.93|12369.93|12370.05|12370.05|12370.05|12370.05|12369.71|12369.71|0
1621583140000|2021-05-21 07:45:40|12320.55|12320.55|12320.91|12320.91|12320.91|12320.91|12320.11|12320.11|0
1621608260000|2021-05-21 14:44:20|12370.14|12370.14|12370.16|12370.16|12370.16|12370.16|12370.05|12370.05|0
1621583150000|2021-05-21 07:45:50|12320.11|12320.11|12319.77|12319.77|12320.11|12320.11|12319.77|12319.77|0
1621608270000|2021-05-21 14:44:30|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|0
1621583160000|2021-05-21 07:46:00|12319.61|12319.61|12319.3|12319.3|12319.61|12319.61|12318.81|12318.81|0
1621608290000|2021-05-21 14:44:50|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|0
1621583170000|2021-05-21 07:46:10|12318.97|12318.97|12318.53|12318.53|12318.97|12318.97|12318.53|12318.53|0
1621608300000|2021-05-21 14:45:00|12370.49|12370.49|12370.75|12370.75|12370.75|12370.75|12370.3|12370.3|0
1621583180000|2021-05-21 07:46:20|12318.7|12318.7|12318.7|12318.7|12318.87|12318.87|12318.7|12318.7|0
1621608310000|2021-05-21 14:45:10|12370.41|12370.41|12370.63|12370.63|12370.63|12370.63|12370.41|12370.41|0
1621583190000|2021-05-21 07:46:30|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|0
1621608330000|2021-05-21 14:45:30|12370.71|12370.71|12369.99|12369.99|12370.71|12370.71|12369.99|12369.99|0
1621583220000|2021-05-21 07:47:00|12318.7|12318.7|12318.26|12318.26|12318.7|12318.7|12318.26|12318.26|0
1621608340000|2021-05-21 14:45:40|12369.84|12369.84|12369.24|12369.24|12369.84|12369.84|12369.24|12369.24|0
1621583230000|2021-05-21 07:47:10|12318.43|12318.43|12318.15|12318.15|12318.59|12318.59|12318.15|12318.15|0
1621608350000|2021-05-21 14:45:50|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|0
1621583240000|2021-05-21 07:47:20|12317.99|12317.99|12317.99|12317.99|12317.99|12317.99|12317.99|12317.99|0
1621608390000|2021-05-21 14:46:30|12368.36|12368.36|12368.21|12368.21|12368.36|12368.36|12368.21|12368.21|0
1621583250000|2021-05-21 07:47:30|12317.82|12317.82|12316.06|12316.06|12317.82|12317.82|12316.06|12316.06|0
1621608400000|2021-05-21 14:46:40|12368.45|12368.45|12368.64|12368.64|12368.64|12368.64|12368.45|12368.45|0
1621583260000|2021-05-21 07:47:40|12315.74|12315.74|12314.18|12314.18|12315.74|12315.74|12314.18|12314.18|0
1621608450000|2021-05-21 14:47:30|12368.17|12368.17|12367.72|12367.72|12368.17|12368.17|12367.72|12367.72|0
1621583270000|2021-05-21 07:47:50|12314.33|12314.33|12314.14|12314.14|12314.33|12314.33|12314.14|12314.14|0
1621608460000|2021-05-21 14:47:40|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|0
1621583280000|2021-05-21 07:48:00|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|0
1621608470000|2021-05-21 14:47:50|12368.21|12368.21|12367.72|12367.72|12368.21|12368.21|12367.72|12367.72|0
1621608480000|2021-05-21 14:48:00|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|0
1621583290000|2021-05-21 07:48:10|12314.32|12314.32|12314.32|12314.32|12314.32|12314.32|12314.32|12314.32|0
1621608490000|2021-05-21 14:48:10|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1621583300000|2021-05-21 07:48:20|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|0
1621608500000|2021-05-21 14:48:20|12367.89|12367.89|12368.36|12368.36|12368.36|12368.36|12367.89|12367.89|0
1621608520000|2021-05-21 14:48:40|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|0
1621608540000|2021-05-21 14:49:00|12368.74|12368.74|12367.82|12367.82|12368.74|12368.74|12367.82|12367.82|0
1621608550000|2021-05-21 14:49:10|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|0
1621608560000|2021-05-21 14:49:20|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|0
1621608570000|2021-05-21 14:49:30|12367.57|12367.57|12368.04|12368.04|12368.04|12368.04|12367.57|12367.57|0
1621608580000|2021-05-21 14:49:40|12368.98|12368.98|12369.34|12369.34|12369.34|12369.34|12368.98|12368.98|0
1621608590000|2021-05-21 14:49:50|12369.81|12369.81|12370.24|12370.24|12370.39|12370.39|12369.81|12369.81|0
1621608600000|2021-05-21 14:50:00|12370.05|12370.05|12371.04|12371.04|12371.04|12371.04|12370.05|12370.05|0
1621608610000|2021-05-21 14:50:10|12370.93|12370.93|12370.78|12370.78|12370.93|12370.93|12370.78|12370.78|0
1621608620000|2021-05-21 14:50:20|12371.59|12371.59|12372.1|12372.1|12372.1|12372.1|12371.59|12371.59|0
1621608630000|2021-05-21 14:50:30|12372.25|12372.25|12372.6|12372.6|12372.6|12372.6|12372.25|12372.25|0
1621608640000|2021-05-21 14:50:40|12372.75|12372.75|12373.35|12373.35|12373.35|12373.35|12372.75|12372.75|0
1621608650000|2021-05-21 14:50:50|12373.59|12373.59|12374.57|12374.57|12374.57|12374.57|12373.59|12373.59|0
1621608660000|2021-05-21 14:51:00|12374.63|12374.63|12375.46|12375.46|12375.89|12375.89|12374.63|12374.63|0
1621608670000|2021-05-21 14:51:10|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|0
1621608680000|2021-05-21 14:51:20|12375.68|12375.68|12376.24|12376.24|12376.24|12376.24|12375.68|12375.68|0
1621608690000|2021-05-21 14:51:30|12376.48|12376.48|12377.7|12377.7|12377.7|12377.7|12376.48|12376.48|0
1621583310000|2021-05-21 07:48:30|12313.79|12313.79|12311.37|12311.37|12313.79|12313.79|12311.37|12311.37|0
1621608700000|2021-05-21 14:51:40|12377.46|12377.46|12377.2|12377.2|12377.69|12377.69|12377.2|12377.2|0
1621608710000|2021-05-21 14:51:50|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|0
1621583330000|2021-05-21 07:48:50|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|0
1621608720000|2021-05-21 14:52:00|12376.76|12376.76|12376.51|12376.51|12376.76|12376.76|12376.51|12376.51|0
1621583350000|2021-05-21 07:49:10|12311.41|12311.41|12311.41|12311.41|12311.41|12311.41|12311.41|12311.41|0
1621608730000|2021-05-21 14:52:10|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|0
1621583360000|2021-05-21 07:49:20|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1621608740000|2021-05-21 14:52:20|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|0
1621583380000|2021-05-21 07:49:40|12311.01|12311.01|12309.92|12309.92|12311.01|12311.01|12309.92|12309.92|0
1621608770000|2021-05-21 14:52:50|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|0
1621608780000|2021-05-21 14:53:00|12376.4|12376.4|12375.83|12375.83|12376.4|12376.4|12375.83|12375.83|0
1621583390000|2021-05-21 07:49:50|12309.74|12309.74|12309.08|12309.08|12309.74|12309.74|12309.08|12309.08|0
1621608800000|2021-05-21 14:53:20|12375.91|12375.91|12375.91|12375.91|12375.91|12375.91|12375.91|12375.91|0
1621608810000|2021-05-21 14:53:30|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|0
1621583400000|2021-05-21 07:50:00|12308.76|12308.76|12307.4|12307.4|12308.76|12308.76|12307.4|12307.4|0
1621608820000|2021-05-21 14:53:40|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|0
1621583410000|2021-05-21 07:50:10|12307.18|12307.18|12306.51|12306.51|12307.18|12307.18|12306.51|12306.51|0
1621608850000|2021-05-21 14:54:10|12377.42|12377.42|12376.76|12376.76|12377.42|12377.42|12376.76|12376.76|0
1621583420000|2021-05-21 07:50:20|12306.32|12306.32|12306.25|12306.25|12306.32|12306.32|12306.25|12306.25|0
1621608860000|2021-05-21 14:54:20|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|0
1621608870000|2021-05-21 14:54:30|12376.76|12376.76|12376.61|12376.61|12376.76|12376.76|12376.44|12376.44|0
1621583460000|2021-05-21 07:51:00|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|0
1621608900000|2021-05-21 14:55:00|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1621583470000|2021-05-21 07:51:10|12307.25|12307.25|12305.43|12305.43|12307.25|12307.25|12305.43|12305.43|0
1621608920000|2021-05-21 14:55:20|12376.81|12376.81|12376.24|12376.24|12376.81|12376.81|12376.13|12376.13|0
1621583490000|2021-05-21 07:51:30|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|0
1621608950000|2021-05-21 14:55:50|12376|12376|12376|12376|12376|12376|12376|12376|0
1621583500000|2021-05-21 07:51:40|12304.78|12304.78|12305.71|12305.71|12305.71|12305.71|12304.78|12304.78|0
1621608960000|2021-05-21 14:56:00|12376.08|12376.08|12375.97|12375.97|12376.08|12376.08|12375.5|12375.5|0
1621583520000|2021-05-21 07:52:00|12304.78|12304.78|12304.46|12304.46|12304.78|12304.78|12304.46|12304.46|0
1621608970000|2021-05-21 14:56:10|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|0
1621583550000|2021-05-21 07:52:30|12303.99|12303.99|12304.46|12304.46|12304.46|12304.46|12303.52|12303.52|0
1621609000000|2021-05-21 14:56:40|12376.27|12376.27|12377.34|12377.34|12377.44|12377.44|12376.27|12376.27|0
1621583560000|2021-05-21 07:52:40|12304.39|12304.39|12303.31|12303.31|12304.39|12304.39|12303.31|12303.31|0
1621609010000|2021-05-21 14:56:50|12377.41|12377.41|12377.41|12377.41|12377.41|12377.41|12377.34|12377.34|0
1621583570000|2021-05-21 07:52:50|12303.22|12303.22|12302.53|12302.53|12303.45|12303.45|12302.53|12302.53|0
1621609020000|2021-05-21 14:57:00|12377.77|12377.77|12377.8|12377.8|12377.99|12377.99|12377.67|12377.67|0
1621583580000|2021-05-21 07:53:00|12301.89|12301.89|12302.21|12302.21|12302.21|12302.21|12301.45|12301.45|0
1621609030000|2021-05-21 14:57:10|12378.24|12378.24|12378.38|12378.38|12378.38|12378.38|12378.24|12378.24|0
1621583600000|2021-05-21 07:53:20|12302.33|12302.33|12302.81|12302.81|12302.81|12302.81|12302.01|12302.01|0
1621609040000|2021-05-21 14:57:20|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|0
1621583630000|2021-05-21 07:53:50|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|0
1621609050000|2021-05-21 14:57:30|12379.08|12379.08|12378.91|12378.91|12379.08|12379.08|12378.91|12378.91|0
1621583640000|2021-05-21 07:54:00|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|12303.8|0
1621609060000|2021-05-21 14:57:40|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|0
1621583650000|2021-05-21 07:54:10|12304.27|12304.27|12304.49|12304.49|12304.49|12304.49|12304.27|12304.27|0
1621609070000|2021-05-21 14:57:50|12379.55|12379.55|12379.55|12379.55|12379.55|12379.55|12379.55|12379.55|0
1621609080000|2021-05-21 14:58:00|12379.1|12379.1|12379.55|12379.55|12379.55|12379.55|12379.1|12379.1|0
1621583660000|2021-05-21 07:54:20|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|12304.27|0
1621609090000|2021-05-21 14:58:10|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|0
1621609110000|2021-05-21 14:58:30|12379.43|12379.43|12379.03|12379.03|12379.43|12379.43|12379.03|12379.03|0
1621583670000|2021-05-21 07:54:30|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|0
1621609120000|2021-05-21 14:58:40|12379.19|12379.19|12378.59|12378.59|12379.19|12379.19|12378.59|12378.59|0
1621609130000|2021-05-21 14:58:50|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|0
1621583680000|2021-05-21 07:54:40|12303.1|12303.1|12303.57|12303.57|12303.57|12303.57|12303.1|12303.1|0
1621609140000|2021-05-21 14:59:00|12377.84|12377.84|12377.89|12377.89|12377.89|12377.89|12377.55|12377.55|0
1621583690000|2021-05-21 07:54:50|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|12303.42|0
1621609150000|2021-05-21 14:59:10|12377.76|12377.76|12378.18|12378.18|12378.18|12378.18|12377.41|12377.41|0
1621609160000|2021-05-21 14:59:20|12377.84|12377.84|12377.64|12377.64|12377.84|12377.84|12377.64|12377.64|0
1621583700000|2021-05-21 07:55:00|12303.66|12303.66|12303.3|12303.3|12303.66|12303.66|12303.3|12303.3|0
1621609170000|2021-05-21 14:59:30|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|0
1621583710000|2021-05-21 07:55:10|12302.86|12302.86|12302.43|12302.43|12302.86|12302.86|12302.43|12302.43|0
1621609180000|2021-05-21 14:59:40|12377.36|12377.36|12377.74|12377.74|12377.74|12377.74|12377.12|12377.12|0
1621583730000|2021-05-21 07:55:30|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|0
1621609190000|2021-05-21 14:59:50|12378.08|12378.08|12377.89|12377.89|12378.08|12378.08|12377.89|12377.89|0
1621583780000|2021-05-21 07:56:20|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|0
1621609200000|2021-05-21 15:00:00|12377.57|12377.57|12377.43|12377.43|12377.57|12377.57|12377.43|12377.43|0
1621583800000|2021-05-21 07:56:40|12303.12|12303.12|12303.57|12303.57|12303.57|12303.57|12303.12|12303.12|0
1621609210000|2021-05-21 15:00:10|12377.49|12377.49|12377.15|12377.15|12377.49|12377.49|12377.15|12377.15|0
1621583820000|2021-05-21 07:57:00|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|0
1621609220000|2021-05-21 15:00:20|12377.39|12377.39|12377.59|12377.59|12377.59|12377.59|12377.39|12377.39|0
1621583830000|2021-05-21 07:57:10|12304.15|12304.15|12304.15|12304.15|12304.15|12304.15|12304.15|12304.15|0
1621609230000|2021-05-21 15:00:30|12377.71|12377.71|12377.88|12377.88|12377.88|12377.88|12377.71|12377.71|0
1621609260000|2021-05-21 15:01:00|12378.68|12378.68|12378.68|12378.68|12378.68|12378.68|12378.68|12378.68|0
1621583840000|2021-05-21 07:57:20|12303.83|12303.83|12303.08|12303.08|12303.83|12303.83|12303.08|12303.08|0
1621609270000|2021-05-21 15:01:10|12378.8|12378.8|12379.99|12379.99|12379.99|12379.99|12378.8|12378.8|0
1621583870000|2021-05-21 07:57:50|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|0
1621609280000|2021-05-21 15:01:20|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|0
1621583880000|2021-05-21 07:58:00|12302.42|12302.42|12301.96|12301.96|12302.42|12302.42|12301.96|12301.96|0
1621609290000|2021-05-21 15:01:30|12379.62|12379.62|12379.11|12379.11|12379.62|12379.62|12379.11|12379.11|0
1621583890000|2021-05-21 07:58:10|12301.85|12301.85|12301.59|12301.59|12301.92|12301.92|12301.59|12301.59|0
1621609300000|2021-05-21 15:01:40|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1621609310000|2021-05-21 15:01:50|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|0
1621583900000|2021-05-21 07:58:20|12301.75|12301.75|12302.84|12302.84|12302.84|12302.84|12301.75|12301.75|0
1621609330000|2021-05-21 15:02:10|12379.77|12379.77|12379.58|12379.58|12379.77|12379.77|12379.58|12379.58|0
1621583930000|2021-05-21 07:58:50|12302.37|12302.37|12302.01|12302.01|12302.37|12302.37|12301.93|12301.93|0
1621609360000|2021-05-21 15:02:40|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|0
1621583940000|2021-05-21 07:59:00|12301.69|12301.69|12301.37|12301.37|12301.69|12301.69|12301.37|12301.37|0
1621609370000|2021-05-21 15:02:50|12378.77|12378.77|12378.67|12378.67|12378.84|12378.84|12378.67|12378.67|0
1621583950000|2021-05-21 07:59:10|12301.51|12301.51|12300.82|12300.82|12301.51|12301.51|12300.82|12300.82|0
1621609400000|2021-05-21 15:03:20|12378.89|12378.89|12378.89|12378.89|12378.99|12378.99|12378.67|12378.67|0
1621583960000|2021-05-21 07:59:20|12300.97|12300.97|12300.82|12300.82|12300.97|12300.97|12300.82|12300.82|0
1621609410000|2021-05-21 15:03:30|12378.55|12378.55|12378.7|12378.7|12378.7|12378.7|12378.55|12378.55|0
1621583990000|2021-05-21 07:59:50|12300.94|12300.94|12301.17|12301.17|12301.17|12301.17|12300.94|12300.94|0
1621609420000|2021-05-21 15:03:40|12379.02|12379.02|12379.14|12379.14|12379.14|12379.14|12379.02|12379.02|0
1621584000000|2021-05-21 08:00:00|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|12301.36|0
1621609430000|2021-05-21 15:03:50|12378.99|12378.99|12378.19|12378.19|12378.99|12378.99|12378.19|12378.19|0
1621609440000|2021-05-21 15:04:00|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|0
1621584020000|2021-05-21 08:00:20|12301.04|12301.04|12301.21|12301.21|12301.21|12301.21|12301.04|12301.04|0
1621609450000|2021-05-21 15:04:10|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|0
1621584040000|2021-05-21 08:00:40|12301.66|12301.66|12302.27|12302.27|12302.27|12302.27|12301.66|12301.66|0
1621609460000|2021-05-21 15:04:20|12379.12|12379.12|12378.84|12378.84|12379.34|12379.34|12378.84|12378.84|0
1621584050000|2021-05-21 08:00:50|12302.43|12302.43|12303.32|12303.32|12303.32|12303.32|12302.43|12302.43|0
1621609470000|2021-05-21 15:04:30|12378.4|12378.4|12378.38|12378.38|12378.53|12378.53|12378.38|12378.38|0
1621609480000|2021-05-21 15:04:40|12377.92|12377.92|12377.61|12377.61|12377.92|12377.92|12377.61|12377.61|0
1621584060000|2021-05-21 08:01:00|12303.51|12303.51|12303.73|12303.73|12303.88|12303.88|12303.51|12303.51|0
1621609490000|2021-05-21 15:04:50|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|0
1621584070000|2021-05-21 08:01:10|12303.41|12303.41|12303.72|12303.72|12303.72|12303.72|12303.41|12303.41|0
1621609510000|2021-05-21 15:05:10|12377.17|12377.17|12376.08|12376.08|12377.17|12377.17|12376.08|12376.08|0
1621609520000|2021-05-21 15:05:20|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|0
1621584080000|2021-05-21 08:01:20|12303.84|12303.84|12304.45|12304.45|12304.45|12304.45|12303.84|12303.84|0
1621609530000|2021-05-21 15:05:30|12376.65|12376.65|12377.01|12377.01|12377.01|12377.01|12376.65|12376.65|0
1621584090000|2021-05-21 08:01:30|12304.73|12304.73|12304.63|12304.63|12304.82|12304.82|12304.63|12304.63|0
1621609540000|2021-05-21 15:05:40|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|0
1621584130000|2021-05-21 08:02:10|12304.55|12304.55|12304.28|12304.28|12304.55|12304.55|12304.28|12304.28|0
1621609570000|2021-05-21 15:06:10|12376.37|12376.37|12376.73|12376.73|12376.73|12376.73|12376.37|12376.37|0
1621584160000|2021-05-21 08:02:40|12303.96|12303.96|12302.72|12302.72|12303.96|12303.96|12302.72|12302.72|0
1621609580000|2021-05-21 15:06:20|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|0
1621584170000|2021-05-21 08:02:50|12302.83|12302.83|12303.28|12303.28|12303.28|12303.28|12302.83|12302.83|0
1621609590000|2021-05-21 15:06:30|12376.97|12376.97|12377.09|12377.09|12377.09|12377.09|12376.97|12376.97|0
1621584180000|2021-05-21 08:03:00|12302.82|12302.82|12302.82|12302.82|12302.82|12302.82|12302.82|12302.82|0
1621609610000|2021-05-21 15:06:50|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1621584190000|2021-05-21 08:03:10|12302.9|12302.9|12303.46|12303.46|12303.46|12303.46|12302.9|12302.9|0
1621609620000|2021-05-21 15:07:00|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|0
1621609630000|2021-05-21 15:07:10|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|0
1621584200000|2021-05-21 08:03:20|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|12303.14|0
1621609650000|2021-05-21 15:07:30|12377.97|12377.97|12377.77|12377.77|12377.97|12377.97|12377.65|12377.65|0
1621609660000|2021-05-21 15:07:40|12377.33|12377.33|12377.74|12377.74|12378.21|12378.21|12377.33|12377.33|0
1621584210000|2021-05-21 08:03:30|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|12303.34|0
1621609670000|2021-05-21 15:07:50|12378.08|12378.08|12378.55|12378.55|12378.55|12378.55|12378.08|12378.08|0
1621584220000|2021-05-21 08:03:40|12302.88|12302.88|12303.17|12303.17|12303.17|12303.17|12302.88|12302.88|0
1621609690000|2021-05-21 15:08:10|12378.7|12378.7|12378.55|12378.55|12378.7|12378.7|12378.55|12378.55|0
1621584230000|2021-05-21 08:03:50|12303.27|12303.27|12303.41|12303.41|12303.71|12303.71|12303.27|12303.27|0
1621609700000|2021-05-21 15:08:20|12378.42|12378.42|12379.27|12379.27|12379.27|12379.27|12378.42|12378.42|0
1621584240000|2021-05-21 08:04:00|12303.22|12303.22|12304.1|12304.1|12304.1|12304.1|12303.22|12303.22|0
1621609710000|2021-05-21 15:08:30|12379.64|12379.64|12381.52|12381.52|12381.52|12381.52|12379.64|12379.64|0
1621584250000|2021-05-21 08:04:10|12304.27|12304.27|12304.43|12304.43|12304.69|12304.69|12304.27|12304.27|0
1621609720000|2021-05-21 15:08:40|12381.96|12381.96|12381.94|12381.94|12382.41|12382.41|12381.94|12381.94|0
1621584260000|2021-05-21 08:04:20|12304.69|12304.69|12304.35|12304.35|12304.69|12304.69|12304.35|12304.35|0
1621609730000|2021-05-21 15:08:50|12381.82|12381.82|12382.18|12382.18|12382.18|12382.18|12381.82|12381.82|0
1621584270000|2021-05-21 08:04:30|12304.85|12304.85|12305.1|12305.1|12305.1|12305.1|12304.77|12304.77|0
1621609740000|2021-05-21 15:09:00|12382.65|12382.65|12382.57|12382.57|12383.1|12383.1|12382.21|12382.21|0
1621584280000|2021-05-21 08:04:40|12305.36|12305.36|12305.63|12305.63|12305.63|12305.63|12304.83|12304.83|0
1621609750000|2021-05-21 15:09:10|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|0
1621584290000|2021-05-21 08:04:50|12305.38|12305.38|12305.63|12305.63|12305.63|12305.63|12305.38|12305.38|0
1621609760000|2021-05-21 15:09:20|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|0
1621584300000|2021-05-21 08:05:00|12305.38|12305.38|12305.11|12305.11|12305.63|12305.63|12304.86|12304.86|0
1621609770000|2021-05-21 15:09:30|12383.05|12383.05|12383.08|12383.08|12383.2|12383.2|12383.05|12383.05|0
1621584320000|2021-05-21 08:05:20|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|0
1621609780000|2021-05-21 15:09:40|12382.9|12382.9|12382.07|12382.07|12382.9|12382.9|12381.9|12381.9|0
1621584330000|2021-05-21 08:05:30|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|0
1621609800000|2021-05-21 15:10:00|12381.73|12381.73|12381.96|12381.96|12381.96|12381.96|12381.73|12381.73|0
1621584340000|2021-05-21 08:05:40|12304.48|12304.48|12304.16|12304.16|12304.48|12304.48|12304.16|12304.16|0
1621609810000|2021-05-21 15:10:10|12382.3|12382.3|12382.12|12382.12|12382.3|12382.3|12382.12|12382.12|0
1621584350000|2021-05-21 08:05:50|12304.33|12304.33|12304.25|12304.25|12304.58|12304.58|12304|12304|0
1621609820000|2021-05-21 15:10:20|12381.79|12381.79|12381.62|12381.62|12381.79|12381.79|12381.62|12381.62|0
1621584360000|2021-05-21 08:06:00|12304.16|12304.16|12304.52|12304.52|12304.74|12304.74|12304.08|12304.08|0
1621609830000|2021-05-21 15:10:30|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|0
1621584370000|2021-05-21 08:06:10|12304.23|12304.23|12302.59|12302.59|12304.23|12304.23|12302.59|12302.59|0
1621609840000|2021-05-21 15:10:40|12382.19|12382.19|12382.48|12382.48|12382.48|12382.48|12382.03|12382.03|0
1621584380000|2021-05-21 08:06:20|12302.35|12302.35|12301.62|12301.62|12302.35|12302.35|12301.62|12301.62|0
1621609850000|2021-05-21 15:10:50|12381.59|12381.59|12383.65|12383.65|12383.65|12383.65|12381.59|12381.59|0
1621584390000|2021-05-21 08:06:30|12301.28|12301.28|12301.84|12301.84|12301.84|12301.84|12301.28|12301.28|0
1621609860000|2021-05-21 15:11:00|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|0
1621584400000|2021-05-21 08:06:40|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|12301.53|0
1621609870000|2021-05-21 15:11:10|12384.17|12384.17|12383.83|12383.83|12384.17|12384.17|12383.83|12383.83|0
1621584410000|2021-05-21 08:06:50|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|0
1621609890000|2021-05-21 15:11:30|12383.51|12383.51|12383.52|12383.52|12383.52|12383.52|12383.43|12383.43|0
1621584420000|2021-05-21 08:07:00|12301.73|12301.73|12301.96|12301.96|12302.13|12302.13|12301.73|12301.73|0
1621609900000|2021-05-21 15:11:40|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|0
1621584430000|2021-05-21 08:07:10|12300.36|12300.36|12300.05|12300.05|12300.36|12300.36|12300.05|12300.05|0
1621609910000|2021-05-21 15:11:50|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|0
1621584450000|2021-05-21 08:07:30|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|0
1621609920000|2021-05-21 15:12:00|12383.18|12383.18|12383.02|12383.02|12383.18|12383.18|12382.74|12382.74|0
1621584490000|2021-05-21 08:08:10|12299.38|12299.38|12298.46|12298.46|12299.38|12299.38|12298.46|12298.46|0
1621609940000|2021-05-21 15:12:20|12383.18|12383.18|12383.18|12383.18|12383.52|12383.52|12383.18|12383.18|0
1621584500000|2021-05-21 08:08:20|12298.97|12298.97|12299.13|12299.13|12299.38|12299.38|12298.97|12298.97|0
1621609960000|2021-05-21 15:12:40|12383.62|12383.62|12383.71|12383.71|12383.71|12383.71|12383.62|12383.62|0
1621584520000|2021-05-21 08:08:40|12299.43|12299.43|12299.79|12299.79|12299.79|12299.79|12299.43|12299.43|0
1621609980000|2021-05-21 15:13:00|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12382.58|12382.58|0
1621584540000|2021-05-21 08:09:00|12299.64|12299.64|12300.25|12300.25|12300.25|12300.25|12299.64|12299.64|0
1621609990000|2021-05-21 15:13:10|12383.29|12383.29|12384.1|12384.1|12384.1|12384.1|12382.85|12382.85|0
1621610000000|2021-05-21 15:13:20|12384.03|12384.03|12384.38|12384.38|12384.38|12384.38|12383.83|12383.83|0
1621584550000|2021-05-21 08:09:10|12301.06|12301.06|12299.09|12299.09|12301.06|12301.06|12298.64|12298.64|0
1621610030000|2021-05-21 15:13:50|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|0
1621610040000|2021-05-21 15:14:00|12383.74|12383.74|12383.83|12383.83|12383.83|12383.83|12383.74|12383.74|0
1621584560000|2021-05-21 08:09:20|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|0
1621610050000|2021-05-21 15:14:10|12382.5|12382.5|12382.1|12382.1|12382.56|12382.56|12381.94|12381.94|0
1621610060000|2021-05-21 15:14:20|12382.32|12382.32|12382.26|12382.26|12382.48|12382.48|12382.26|12382.26|0
1621584570000|2021-05-21 08:09:30|12300.03|12300.03|12299.69|12299.69|12300.03|12300.03|12299.69|12299.69|0
1621610070000|2021-05-21 15:14:30|12382.17|12382.17|12381.71|12381.71|12382.17|12382.17|12381.64|12381.64|0
1621584580000|2021-05-21 08:09:40|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|0
1621610080000|2021-05-21 15:14:40|12381.52|12381.52|12381.77|12381.77|12381.77|12381.77|12381.08|12381.08|0
1621584590000|2021-05-21 08:09:50|12299.32|12299.32|12299.59|12299.59|12299.59|12299.59|12299.32|12299.32|0
1621610090000|2021-05-21 15:14:50|12381.33|12381.33|12381.39|12381.39|12381.39|12381.39|12381.33|12381.33|0
1621584600000|2021-05-21 08:10:00|12298.71|12298.71|12297.77|12297.77|12298.71|12298.71|12297.77|12297.77|0
1621610110000|2021-05-21 15:15:10|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|0
1621584610000|2021-05-21 08:10:10|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|0
1621610120000|2021-05-21 15:15:20|12381.66|12381.66|12381.68|12381.68|12381.68|12381.68|12381.44|12381.44|0
1621584630000|2021-05-21 08:10:30|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|0
1621610130000|2021-05-21 15:15:30|12382.15|12382.15|12385.05|12385.05|12385.12|12385.12|12382.15|12382.15|0
1621584640000|2021-05-21 08:10:40|12297.34|12297.34|12296.98|12296.98|12297.34|12297.34|12296.98|12296.98|0
1621610140000|2021-05-21 15:15:40|12385.37|12385.37|12385.53|12385.53|12386|12386|12385.05|12385.05|0
1621584650000|2021-05-21 08:10:50|12297.34|12297.34|12297.34|12297.34|12297.34|12297.34|12297.34|12297.34|0
1621610150000|2021-05-21 15:15:50|12385.75|12385.75|12385.53|12385.53|12385.75|12385.75|12385.53|12385.53|0
1621584660000|2021-05-21 08:11:00|12297.22|12297.22|12296.88|12296.88|12297.46|12297.46|12296.54|12296.54|0
1621610160000|2021-05-21 15:16:00|12385.7|12385.7|12386.59|12386.59|12386.59|12386.59|12385.7|12385.7|0
1621584670000|2021-05-21 08:11:10|12297.03|12297.03|12296.17|12296.17|12297.03|12297.03|12296|12296|0
1621610170000|2021-05-21 15:16:10|12386.91|12386.91|12387|12387|12387|12387|12386.91|12386.91|0
1621584690000|2021-05-21 08:11:30|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|0
1621610180000|2021-05-21 15:16:20|12387.16|12387.16|12386.78|12386.78|12387.16|12387.16|12386.78|12386.78|0
1621584700000|2021-05-21 08:11:40|12295.52|12295.52|12294.5|12294.5|12295.62|12295.62|12294.5|12294.5|0
1621610200000|2021-05-21 15:16:40|12386.68|12386.68|12387.22|12387.22|12387.22|12387.22|12386.68|12386.68|0
1621584710000|2021-05-21 08:11:50|12293.1|12293.1|12292.38|12292.38|12293.1|12293.1|12292.38|12292.38|0
1621610210000|2021-05-21 15:16:50|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|0
1621584720000|2021-05-21 08:12:00|12292.28|12292.28|12291.79|12291.79|12292.28|12292.28|12291.79|12291.79|0
1621610230000|2021-05-21 15:17:10|12386.8|12386.8|12386.41|12386.41|12386.8|12386.8|12386.41|12386.41|0
1621584730000|2021-05-21 08:12:10|12292.43|12292.43|12293.36|12293.36|12293.36|12293.36|12292.43|12292.43|0
1621610240000|2021-05-21 15:17:20|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|0
1621584740000|2021-05-21 08:12:20|12293.8|12293.8|12292.59|12292.59|12294.04|12294.04|12292.59|12292.59|0
1621610250000|2021-05-21 15:17:30|12386.65|12386.65|12386.5|12386.5|12386.65|12386.65|12386.21|12386.21|0
1621584750000|2021-05-21 08:12:30|12292.76|12292.76|12293.37|12293.37|12293.37|12293.37|12292.59|12292.59|0
1621610260000|2021-05-21 15:17:40|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|0
1621584760000|2021-05-21 08:12:40|12292.43|12292.43|12291.95|12291.95|12292.43|12292.43|12291.95|12291.95|0
1621610270000|2021-05-21 15:17:50|12385.26|12385.26|12385.04|12385.04|12385.26|12385.26|12385.04|12385.04|0
1621610280000|2021-05-21 15:18:00|12384.57|12384.57|12384.25|12384.25|12384.57|12384.57|12384.25|12384.25|0
1621584780000|2021-05-21 08:13:00|12291.75|12291.75|12291.45|12291.45|12291.75|12291.75|12291.45|12291.45|0
1621610290000|2021-05-21 15:18:10|12384.4|12384.4|12384.25|12384.25|12384.4|12384.4|12384.25|12384.25|0
1621584790000|2021-05-21 08:13:10|12291.25|12291.25|12291.99|12291.99|12291.99|12291.99|12291.25|12291.25|0
1621610300000|2021-05-21 15:18:20|12384.05|12384.05|12384.18|12384.18|12384.27|12384.27|12383.85|12383.85|0
1621584820000|2021-05-21 08:13:40|12291.62|12291.62|12291.24|12291.24|12291.62|12291.62|12290.75|12290.75|0
1621610310000|2021-05-21 15:18:30|12384.99|12384.99|12385.82|12385.82|12385.82|12385.82|12384.99|12384.99|0
1621610320000|2021-05-21 15:18:40|12386.27|12386.27|12386.41|12386.41|12386.41|12386.41|12386.27|12386.27|0
1621584830000|2021-05-21 08:13:50|12291.32|12291.32|12291.4|12291.4|12291.4|12291.4|12291.32|12291.32|0
1621610330000|2021-05-21 15:18:50|12386.61|12386.61|12386.97|12386.97|12386.97|12386.97|12386.61|12386.61|0
1621610340000|2021-05-21 15:19:00|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|0
1621584840000|2021-05-21 08:14:00|12291.17|12291.17|12290.79|12290.79|12291.17|12291.17|12290.79|12290.79|0
1621610350000|2021-05-21 15:19:10|12387.57|12387.57|12387.72|12387.72|12387.72|12387.72|12387.57|12387.57|0
1621584860000|2021-05-21 08:14:20|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|0
1621610360000|2021-05-21 15:19:20|12387.62|12387.62|12387.52|12387.52|12387.82|12387.82|12387.52|12387.52|0
1621584870000|2021-05-21 08:14:30|12291.19|12291.19|12291.59|12291.59|12291.59|12291.59|12291.19|12291.19|0
1621610370000|2021-05-21 15:19:30|12387.08|12387.08|12386.13|12386.13|12387.23|12387.23|12386.13|12386.13|0
1621584880000|2021-05-21 08:14:40|12292.48|12292.48|12292.42|12292.42|12292.48|12292.48|12292.34|12292.34|0
1621610380000|2021-05-21 15:19:40|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|0
1621610390000|2021-05-21 15:19:50|12385.78|12385.78|12386.25|12386.25|12386.25|12386.25|12385.78|12385.78|0
1621584900000|2021-05-21 08:15:00|12292.23|12292.23|12292.01|12292.01|12292.23|12292.23|12291.56|12291.56|0
1621610400000|2021-05-21 15:20:00|12386.1|12386.1|12386.2|12386.2|12386.39|12386.39|12386.1|12386.1|0
1621610410000|2021-05-21 15:20:10|12386.63|12386.63|12387.27|12387.27|12387.39|12387.39|12386.63|12386.63|0
1621584910000|2021-05-21 08:15:10|12291.84|12291.84|12292.09|12292.09|12292.09|12292.09|12291.84|12291.84|0
1621610420000|2021-05-21 15:20:20|12387.36|12387.36|12387.33|12387.33|12387.8|12387.8|12387.33|12387.33|0
1621584920000|2021-05-21 08:15:20|12291.79|12291.79|12290.37|12290.37|12292.09|12292.09|12290.37|12290.37|0
1621610430000|2021-05-21 15:20:30|12387.53|12387.53|12387.32|12387.32|12388.21|12388.21|12386.96|12386.96|0
1621584930000|2021-05-21 08:15:30|12290.21|12290.21|12290.29|12290.29|12290.53|12290.53|12289.89|12289.89|0
1621610440000|2021-05-21 15:20:40|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|0
1621610450000|2021-05-21 15:20:50|12387.17|12387.17|12386.94|12386.94|12387.17|12387.17|12386.94|12386.94|0
1621584940000|2021-05-21 08:15:40|12290.14|12290.14|12289.54|12289.54|12290.14|12290.14|12289.31|12289.31|0
1621610460000|2021-05-21 15:21:00|12387.09|12387.09|12386.19|12386.19|12387.09|12387.09|12386.19|12386.19|0
1621610470000|2021-05-21 15:21:10|12385.95|12385.95|12384.78|12384.78|12385.95|12385.95|12384.78|12384.78|0
1621584950000|2021-05-21 08:15:50|12289.63|12289.63|12289.63|12289.63|12289.63|12289.63|12289.38|12289.38|0
1621610480000|2021-05-21 15:21:20|12384.31|12384.31|12384.69|12384.69|12384.69|12384.69|12384.31|12384.31|0
1621584960000|2021-05-21 08:16:00|12290.27|12290.27|12290.01|12290.01|12290.27|12290.27|12290.01|12290.01|0
1621610490000|2021-05-21 15:21:30|12384.25|12384.25|12384.61|12384.61|12384.61|12384.61|12384.25|12384.25|0
1621610500000|2021-05-21 15:21:40|12384.17|12384.17|12384.42|12384.42|12384.42|12384.42|12384.17|12384.17|0
1621584970000|2021-05-21 08:16:10|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|0
1621610510000|2021-05-21 15:21:50|12384.89|12384.89|12385.91|12385.91|12385.91|12385.91|12384.89|12384.89|0
1621610520000|2021-05-21 15:22:00|12385.81|12385.81|12385.29|12385.29|12385.97|12385.97|12385.29|12385.29|0
1621584980000|2021-05-21 08:16:20|12290.08|12290.08|12291.61|12291.61|12291.61|12291.61|12290.08|12290.08|0
1621610530000|2021-05-21 15:22:10|12385.36|12385.36|12384.54|12384.54|12385.43|12385.43|12384.54|12384.54|0
1621610540000|2021-05-21 15:22:20|12384.88|12384.88|12384.54|12384.54|12384.88|12384.88|12384.54|12384.54|0
1621584990000|2021-05-21 08:16:30|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|0
1621610550000|2021-05-21 15:22:30|12384.66|12384.66|12385.73|12385.73|12385.73|12385.73|12384.66|12384.66|0
1621610560000|2021-05-21 15:22:40|12385.51|12385.51|12385.55|12385.55|12385.55|12385.55|12385.21|12385.21|0
1621610570000|2021-05-21 15:22:50|12385.45|12385.45|12385.29|12385.29|12385.45|12385.45|12384.77|12384.77|0
1621610580000|2021-05-21 15:23:00|12385.46|12385.46|12384.85|12384.85|12385.46|12385.46|12384.85|12384.85|0
1621585000000|2021-05-21 08:16:40|12290.99|12290.99|12291.08|12291.08|12291.08|12291.08|12290.99|12290.99|0
1621610600000|2021-05-21 15:23:20|12384.38|12384.38|12384.9|12384.9|12384.9|12384.9|12384.38|12384.38|0
1621585020000|2021-05-21 08:17:00|12291.3|12291.3|12291.43|12291.43|12291.43|12291.43|12290.6|12290.6|0
1621610610000|2021-05-21 15:23:30|12385.13|12385.13|12385.36|12385.36|12385.52|12385.52|12385.13|12385.13|0
1621610620000|2021-05-21 15:23:40|12385.55|12385.55|12385.4|12385.4|12385.55|12385.55|12385.4|12385.4|0
1621585040000|2021-05-21 08:17:20|12291.31|12291.31|12291.5|12291.5|12291.5|12291.5|12291.31|12291.31|0
1621610630000|2021-05-21 15:23:50|12385.55|12385.55|12385.7|12385.7|12385.7|12385.7|12385.55|12385.55|0
1621585050000|2021-05-21 08:17:30|12291.81|12291.81|12293.86|12293.86|12293.86|12293.86|12291.81|12291.81|0
1621610640000|2021-05-21 15:24:00|12386.17|12386.17|12386.42|12386.42|12386.49|12386.49|12386.07|12386.07|0
1621610650000|2021-05-21 15:24:10|12386.72|12386.72|12385.93|12385.93|12387.17|12387.17|12385.93|12385.93|0
1621610670000|2021-05-21 15:24:30|12386|12386|12385.7|12385.7|12386|12386|12385.68|12385.68|0
1621610680000|2021-05-21 15:24:40|12384.9|12384.9|12385.54|12385.54|12385.54|12385.54|12384.9|12384.9|0
1621585070000|2021-05-21 08:17:50|12293.95|12293.95|12293.33|12293.33|12293.95|12293.95|12293.21|12293.21|0
1621610690000|2021-05-21 15:24:50|12385.74|12385.74|12385.83|12385.83|12385.83|12385.83|12385.74|12385.74|0
1621585080000|2021-05-21 08:18:00|12293.88|12293.88|12294.69|12294.69|12294.69|12294.69|12293.88|12293.88|0
1621610700000|2021-05-21 15:25:00|12385.73|12385.73|12385.65|12385.65|12385.95|12385.95|12385.51|12385.51|0
1621585090000|2021-05-21 08:18:10|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|0
1621610710000|2021-05-21 15:25:10|12385.51|12385.51|12386.77|12386.77|12386.77|12386.77|12385.51|12385.51|0
1621585100000|2021-05-21 08:18:20|12294.52|12294.52|12294.52|12294.52|12294.52|12294.52|12294.52|12294.52|0
1621610720000|2021-05-21 15:25:20|12387.09|12387.09|12387.24|12387.24|12387.38|12387.38|12386.98|12386.98|0
1621585110000|2021-05-21 08:18:30|12295.02|12295.02|12294.52|12294.52|12295.11|12295.11|12294.52|12294.52|0
1621610730000|2021-05-21 15:25:30|12386.8|12386.8|12386.88|12386.88|12386.88|12386.88|12386.8|12386.8|0
1621585120000|2021-05-21 08:18:40|12294.32|12294.32|12294.44|12294.44|12294.44|12294.44|12294.32|12294.32|0
1621610740000|2021-05-21 15:25:40|12387.07|12387.07|12387.84|12387.84|12387.84|12387.84|12386.27|12386.27|0
1621610750000|2021-05-21 15:25:50|12387.93|12387.93|12387.99|12387.99|12388.37|12388.37|12387.93|12387.93|0
1621585130000|2021-05-21 08:18:50|12294.24|12294.24|12294.7|12294.7|12294.7|12294.7|12294.24|12294.24|0
1621610760000|2021-05-21 15:26:00|12387.86|12387.86|12387.52|12387.52|12387.86|12387.86|12387.29|12387.29|0
1621585140000|2021-05-21 08:19:00|12294.9|12294.9|12294.99|12294.99|12294.99|12294.99|12294.9|12294.9|0
1621610770000|2021-05-21 15:26:10|12387.67|12387.67|12387.84|12387.84|12387.84|12387.84|12387.59|12387.59|0
1621585150000|2021-05-21 08:19:10|12294.82|12294.82|12294.73|12294.73|12294.83|12294.83|12294.54|12294.54|0
1621610780000|2021-05-21 15:26:20|12387.76|12387.76|12388.09|12388.09|12388.43|12388.43|12387.75|12387.75|0
1621585160000|2021-05-21 08:19:20|12295.54|12295.54|12297.21|12297.21|12297.21|12297.21|12295.54|12295.54|0
1621610790000|2021-05-21 15:26:30|12388.26|12388.26|12388.06|12388.06|12388.26|12388.26|12387.81|12387.81|0
1621610800000|2021-05-21 15:26:40|12388.18|12388.18|12388.09|12388.09|12388.18|12388.18|12387.73|12387.73|0
1621585170000|2021-05-21 08:19:30|12297.27|12297.27|12299.8|12299.8|12299.8|12299.8|12297.27|12297.27|0
1621610810000|2021-05-21 15:26:50|12388.26|12388.26|12388.51|12388.51|12388.51|12388.51|12388.26|12388.26|0
1621610820000|2021-05-21 15:27:00|12388.06|12388.06|12387.91|12387.91|12388.08|12388.08|12387.57|12387.57|0
1621585180000|2021-05-21 08:19:40|12300.11|12300.11|12300.05|12300.05|12300.62|12300.62|12299.98|12299.98|0
1621610830000|2021-05-21 15:27:10|12387.47|12387.47|12387.02|12387.02|12387.47|12387.47|12387.02|12387.02|0
1621610840000|2021-05-21 15:27:20|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|0
1621585190000|2021-05-21 08:19:50|12300.34|12300.34|12300.53|12300.53|12300.71|12300.71|12300.34|12300.34|0
1621610850000|2021-05-21 15:27:30|12386.87|12386.87|12386.56|12386.56|12387.19|12387.19|12386.56|12386.56|0
1621610860000|2021-05-21 15:27:40|12386.32|12386.32|12386.19|12386.19|12386.63|12386.63|12386.07|12386.07|0
1621585200000|2021-05-21 08:20:00|12300.21|12300.21|12300.43|12300.43|12300.54|12300.54|12299.96|12299.96|0
1621610870000|2021-05-21 15:27:50|12386.56|12386.56|12386.09|12386.09|12386.56|12386.56|12386.09|12386.09|0
1621585220000|2021-05-21 08:20:20|12300.26|12300.26|12300.17|12300.17|12300.26|12300.26|12300.17|12300.17|0
1621610880000|2021-05-21 15:28:00|12386.19|12386.19|12386.11|12386.11|12386.65|12386.65|12386.11|12386.11|0
1621610890000|2021-05-21 15:28:10|12386.55|12386.55|12385.4|12385.4|12386.55|12386.55|12385.4|12385.4|0
1621585260000|2021-05-21 08:21:00|12299.37|12299.37|12297.98|12297.98|12300.71|12300.71|12297.98|12297.98|0
1621610900000|2021-05-21 15:28:20|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|0
1621585280000|2021-05-21 08:21:20|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|0
1621610910000|2021-05-21 15:28:30|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|0
1621585290000|2021-05-21 08:21:30|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|0
1621610920000|2021-05-21 15:28:40|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|0
1621585310000|2021-05-21 08:21:50|12296.87|12296.87|12295.99|12295.99|12296.87|12296.87|12295.99|12295.99|0
1621610930000|2021-05-21 15:28:50|12384.64|12384.64|12384.55|12384.55|12384.64|12384.64|12384.55|12384.55|0
1621610940000|2021-05-21 15:29:00|12384.76|12384.76|12383.34|12383.34|12384.76|12384.76|12382.82|12382.82|0
1621585320000|2021-05-21 08:22:00|12295.55|12295.55|12294.23|12294.23|12295.55|12295.55|12294.15|12294.15|0
1621610950000|2021-05-21 15:29:10|12383.09|12383.09|12382.19|12382.19|12383.09|12383.09|12382.19|12382.19|0
1621585330000|2021-05-21 08:22:10|12294.01|12294.01|12293.7|12293.7|12294.01|12294.01|12293.4|12293.4|0
1621610960000|2021-05-21 15:29:20|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|12382.19|12382.19|0
1621585340000|2021-05-21 08:22:20|12293.92|12293.92|12294.49|12294.49|12294.49|12294.49|12293.92|12293.92|0
1621610970000|2021-05-21 15:29:30|12382.44|12382.44|12381.98|12381.98|12382.44|12382.44|12380.52|12380.52|0
1621585350000|2021-05-21 08:22:30|12294.22|12294.22|12293.85|12293.85|12294.22|12294.22|12293.85|12293.85|0
1621610980000|2021-05-21 15:29:40|12381.54|12381.54|12381.42|12381.42|12382.03|12382.03|12381.3|12381.3|0
1621585360000|2021-05-21 08:22:40|12293.78|12293.78|12293.32|12293.32|12293.78|12293.78|12293.32|12293.32|0
1621610990000|2021-05-21 15:29:50|12381.6|12381.6|12385.55|12385.55|12386.66|12386.66|12381.6|12381.6|0
1621585370000|2021-05-21 08:22:50|12293.47|12293.47|12292.24|12292.24|12293.47|12293.47|12292.24|12292.24|0
1621585380000|2021-05-21 08:23:00|12292.51|12292.51|12292.84|12292.84|12292.84|12292.84|12292.51|12292.51|0
1621585390000|2021-05-21 08:23:10|12292.21|12292.21|12292.04|12292.04|12292.21|12292.21|12292.04|12292.04|0
1621585400000|2021-05-21 08:23:20|12291.87|12291.87|12291.87|12291.87|12291.87|12291.87|12291.87|12291.87|0
1621585410000|2021-05-21 08:23:30|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|12292.81|0
1621585420000|2021-05-21 08:23:40|12292.56|12292.56|12292.34|12292.34|12292.56|12292.56|12292.09|12292.09|0
1621585430000|2021-05-21 08:23:50|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|0
1621585440000|2021-05-21 08:24:00|12292.17|12292.17|12292.62|12292.62|12292.62|12292.62|12292.17|12292.17|0
1621585450000|2021-05-21 08:24:10|12292.86|12292.86|12293.1|12293.1|12293.1|12293.1|12292.86|12292.86|0
1621585490000|2021-05-21 08:24:50|12293.57|12293.57|12293.1|12293.1|12293.57|12293.57|12293.1|12293.1|0
1621585500000|2021-05-21 08:25:00|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|0
1621585510000|2021-05-21 08:25:10|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|0
1621585520000|2021-05-21 08:25:20|12294.07|12294.07|12294.13|12294.13|12294.13|12294.13|12294.07|12294.07|0
1621585530000|2021-05-21 08:25:30|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|0
1621585540000|2021-05-21 08:25:40|12293.54|12293.54|12293.25|12293.25|12293.54|12293.54|12293.25|12293.25|0
1621585550000|2021-05-21 08:25:50|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|0
1621585560000|2021-05-21 08:26:00|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|0
1621585570000|2021-05-21 08:26:10|12293.76|12293.76|12294.45|12294.45|12294.45|12294.45|12293.52|12293.52|0
1621585590000|2021-05-21 08:26:30|12294.77|12294.77|12294.92|12294.92|12294.92|12294.92|12294.77|12294.77|0
1621585620000|2021-05-21 08:27:00|12295.56|12295.56|12295.88|12295.88|12295.88|12295.88|12295.56|12295.56|0
1621585630000|2021-05-21 08:27:10|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|0
1621585640000|2021-05-21 08:27:20|12296.91|12296.91|12301.22|12301.22|12301.22|12301.22|12296.91|12296.91|0
1621585650000|2021-05-21 08:27:30|12302.14|12302.14|12301.53|12301.53|12302.14|12302.14|12301.53|12301.53|0
1621585660000|2021-05-21 08:27:40|12302.62|12302.62|12303.11|12303.11|12303.11|12303.11|12302.62|12302.62|0
1621585670000|2021-05-21 08:27:50|12303.4|12303.4|12304.86|12304.86|12304.86|12304.86|12303.32|12303.32|0
1621585680000|2021-05-21 08:28:00|12304.06|12304.06|12305.01|12305.01|12305.01|12305.01|12304.06|12304.06|0
1621585690000|2021-05-21 08:28:10|12304.69|12304.69|12304.77|12304.77|12304.77|12304.77|12304.69|12304.69|0
1621585700000|2021-05-21 08:28:20|12304.47|12304.47|12304.25|12304.25|12304.47|12304.47|12304.25|12304.25|0
1621585710000|2021-05-21 08:28:30|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|0
1621585720000|2021-05-21 08:28:40|12303.95|12303.95|12304.05|12304.05|12304.42|12304.42|12303.95|12303.95|0
1621585740000|2021-05-21 08:29:00|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|0
1621585750000|2021-05-21 08:29:10|12305.6|12305.6|12305.75|12305.75|12305.75|12305.75|12305.6|12305.6|0
1621585780000|2021-05-21 08:29:40|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1621585790000|2021-05-21 08:29:50|12304.87|12304.87|12303.98|12303.98|12304.87|12304.87|12303.98|12303.98|0
1621585800000|2021-05-21 08:30:00|12303.62|12303.62|12303.38|12303.38|12303.62|12303.62|12303.38|12303.38|0
1621585810000|2021-05-21 08:30:10|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|0
1621585820000|2021-05-21 08:30:20|12304.38|12304.38|12304.67|12304.67|12304.67|12304.67|12304.38|12304.38|0
1621585830000|2021-05-21 08:30:30|12304.84|12304.84|12305.37|12305.37|12305.37|12305.37|12304.84|12304.84|0
1621585840000|2021-05-21 08:30:40|12305.28|12305.28|12304.82|12304.82|12305.28|12305.28|12304.82|12304.82|0
1621585850000|2021-05-21 08:30:50|12305.22|12305.22|12305.87|12305.87|12305.96|12305.96|12305.22|12305.22|0
1621585860000|2021-05-21 08:31:00|12307.79|12307.79|12308.23|12308.23|12308.55|12308.55|12307.79|12307.79|0
1621585870000|2021-05-21 08:31:10|12308.85|12308.85|12308.54|12308.54|12308.85|12308.85|12308.54|12308.54|0
1621585880000|2021-05-21 08:31:20|12308.23|12308.23|12310.39|12310.39|12310.48|12310.48|12307.93|12307.93|0
1621585890000|2021-05-21 08:31:30|12310.71|12310.71|12311.23|12311.23|12311.23|12311.23|12310.4|12310.4|0
1621585900000|2021-05-21 08:31:40|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|0
1621585910000|2021-05-21 08:31:50|12311.66|12311.66|12311.86|12311.86|12311.86|12311.86|12311.56|12311.56|0
1621585920000|2021-05-21 08:32:00|12312.2|12312.2|12312.84|12312.84|12313.15|12313.15|12312.2|12312.2|0
1621585930000|2021-05-21 08:32:10|12313.04|12313.04|12313.46|12313.46|12313.46|12313.46|12313.04|12313.04|0
1621585940000|2021-05-21 08:32:20|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|0
1621585950000|2021-05-21 08:32:30|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|0
1621585960000|2021-05-21 08:32:40|12313.54|12313.54|12314.82|12314.82|12314.82|12314.82|12313.54|12313.54|0
1621585970000|2021-05-21 08:32:50|12315.18|12315.18|12316.01|12316.01|12316.01|12316.01|12315.18|12315.18|0
1621585980000|2021-05-21 08:33:00|12315.62|12315.62|12317.97|12317.97|12317.97|12317.97|12315.62|12315.62|0
1621585990000|2021-05-21 08:33:10|12318.11|12318.11|12320.62|12320.62|12320.62|12320.62|12318.11|12318.11|0
1621586000000|2021-05-21 08:33:20|12320.53|12320.53|12320.73|12320.73|12320.73|12320.73|12320.53|12320.53|0
1621586010000|2021-05-21 08:33:30|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|12320.88|0
1621586020000|2021-05-21 08:33:40|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|0
1621586030000|2021-05-21 08:33:50|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|0
1621586040000|2021-05-21 08:34:00|12320.53|12320.53|12319.89|12319.89|12320.53|12320.53|12319.89|12319.89|0
1621586050000|2021-05-21 08:34:10|12320.23|12320.23|12321.23|12321.23|12321.98|12321.98|12320.23|12320.23|0
1621586060000|2021-05-21 08:34:20|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|0
1621586070000|2021-05-21 08:34:30|12320.26|12320.26|12320.26|12320.26|12320.26|12320.26|12320.26|12320.26|0
1621586080000|2021-05-21 08:34:40|12320.7|12320.7|12320.17|12320.17|12320.7|12320.7|12320.17|12320.17|0
1621586100000|2021-05-21 08:35:00|12320.26|12320.26|12320.34|12320.34|12321.45|12321.45|12320.26|12320.26|0
1621586120000|2021-05-21 08:35:20|12320.64|12320.64|12320.73|12320.73|12320.73|12320.73|12320.64|12320.64|0
1621586150000|2021-05-21 08:35:50|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|0
1621586180000|2021-05-21 08:36:20|12320.17|12320.17|12320.02|12320.02|12320.17|12320.17|12320.02|12320.02|0
1621586190000|2021-05-21 08:36:30|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|0
1621586200000|2021-05-21 08:36:40|12320.7|12320.7|12320.26|12320.26|12320.7|12320.7|12320.26|12320.26|0
1621586210000|2021-05-21 08:36:50|12320.06|12320.06|12320.06|12320.06|12320.06|12320.06|12320.06|12320.06|0
1621586230000|2021-05-21 08:37:10|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|12320.21|0
1621586240000|2021-05-21 08:37:20|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|12320.41|0
1621586250000|2021-05-21 08:37:30|12320.49|12320.49|12320.49|12320.49|12320.49|12320.49|12320.49|12320.49|0
1621586270000|2021-05-21 08:37:50|12320.29|12320.29|12320.02|12320.02|12320.29|12320.29|12320.02|12320.02|0
1621586290000|2021-05-21 08:38:10|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|0
1621586300000|2021-05-21 08:38:20|12319.95|12319.95|12320.4|12320.4|12320.4|12320.4|12319.95|12319.95|0
1621586320000|2021-05-21 08:38:40|12320.25|12320.25|12319.89|12319.89|12320.25|12320.25|12319.89|12319.89|0
1621586330000|2021-05-21 08:38:50|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|0
1621586360000|2021-05-21 08:39:20|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|0
1621586370000|2021-05-21 08:39:30|12319.06|12319.06|12318.41|12318.41|12319.06|12319.06|12318.41|12318.41|0
1621586380000|2021-05-21 08:39:40|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|0
1621586390000|2021-05-21 08:39:50|12318.58|12318.58|12318.58|12318.58|12318.58|12318.58|12318.58|12318.58|0
1621586410000|2021-05-21 08:40:10|12318.14|12318.14|12317.78|12317.78|12318.14|12318.14|12317.78|12317.78|0
1621586420000|2021-05-21 08:40:20|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|12318.23|0
1621586430000|2021-05-21 08:40:30|12319.83|12319.83|12320.72|12320.72|12320.72|12320.72|12319.83|12319.83|0
1621586440000|2021-05-21 08:40:40|12320.8|12320.8|12320.8|12320.8|12320.8|12320.8|12320.8|12320.8|0
1621586450000|2021-05-21 08:40:50|12320.99|12320.99|12321.49|12321.49|12321.79|12321.79|12320.99|12320.99|0
1621586460000|2021-05-21 08:41:00|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1621586470000|2021-05-21 08:41:10|12321.93|12321.93|12322.66|12322.66|12322.8|12322.8|12321.93|12321.93|0
1621586480000|2021-05-21 08:41:20|12323.12|12323.12|12322.89|12322.89|12323.12|12323.12|12322.89|12322.89|0
1621586490000|2021-05-21 08:41:30|12323.19|12323.19|12323.8|12323.8|12323.8|12323.8|12323.19|12323.19|0
1621586500000|2021-05-21 08:41:40|12323.58|12323.58|12323.76|12323.76|12323.76|12323.76|12323.36|12323.36|0
1621586510000|2021-05-21 08:41:50|12323.99|12323.99|12323.11|12323.11|12323.99|12323.99|12323.11|12323.11|0
1621586520000|2021-05-21 08:42:00|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|0
1621586530000|2021-05-21 08:42:10|12323.39|12323.39|12323.22|12323.22|12323.39|12323.39|12323.22|12323.22|0
1621586560000|2021-05-21 08:42:40|12323.03|12323.03|12323.5|12323.5|12323.69|12323.69|12323.03|12323.03|0
1621586570000|2021-05-21 08:42:50|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|0
1621586610000|2021-05-21 08:43:30|12323.97|12323.97|12323.71|12323.71|12324.16|12324.16|12323.71|12323.71|0
1621586620000|2021-05-21 08:43:40|12323.61|12323.61|12323.26|12323.26|12324.05|12324.05|12323.26|12323.26|0
1621586640000|2021-05-21 08:44:00|12322.96|12322.96|12322.96|12322.96|12322.96|12322.96|12322.96|12322.96|0
1621586660000|2021-05-21 08:44:20|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|0
1621586690000|2021-05-21 08:44:50|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|0
1621586700000|2021-05-21 08:45:00|12322.91|12322.91|12323.54|12323.54|12323.54|12323.54|12322.91|12322.91|0
1621586710000|2021-05-21 08:45:10|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|0
1621586720000|2021-05-21 08:45:20|12323.7|12323.7|12323.53|12323.53|12323.7|12323.7|12323.53|12323.53|0
1621586730000|2021-05-21 08:45:30|12323.98|12323.98|12323.69|12323.69|12323.98|12323.98|12323.69|12323.69|0
1621586740000|2021-05-21 08:45:40|12324.49|12324.49|12324.71|12324.71|12324.71|12324.71|12324.49|12324.49|0
1621586750000|2021-05-21 08:45:50|12324.8|12324.8|12325.11|12325.11|12325.11|12325.11|12324.8|12324.8|0
1621586760000|2021-05-21 08:46:00|12325.23|12325.23|12325.88|12325.88|12326.35|12326.35|12325.23|12325.23|0
1621586770000|2021-05-21 08:46:10|12325.97|12325.97|12325.61|12325.61|12325.97|12325.97|12325.25|12325.25|0
1621586780000|2021-05-21 08:46:20|12326.05|12326.05|12324.75|12324.75|12326.05|12326.05|12324.37|12324.37|0
1621586800000|2021-05-21 08:46:40|12324.6|12324.6|12325.4|12325.4|12325.4|12325.4|12324.6|12324.6|0
1621586810000|2021-05-21 08:46:50|12325.64|12325.64|12325.64|12325.64|12325.64|12325.64|12325.64|12325.64|0
1621586820000|2021-05-21 08:47:00|12325.16|12325.16|12324.81|12324.81|12325.16|12325.16|12324.81|12324.81|0
1621586830000|2021-05-21 08:47:10|12324.71|12324.71|12324.9|12324.9|12324.9|12324.9|12324.71|12324.71|0
1621586840000|2021-05-21 08:47:20|12325.35|12325.35|12325.79|12325.79|12325.79|12325.79|12325.35|12325.35|0
1621586850000|2021-05-21 08:47:30|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|0
1621586860000|2021-05-21 08:47:40|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|12326.79|0
1621586880000|2021-05-21 08:48:00|12326.43|12326.43|12325.34|12325.34|12326.43|12326.43|12325.34|12325.34|0
1621586890000|2021-05-21 08:48:10|12324.98|12324.98|12324.88|12324.88|12324.98|12324.98|12324.88|12324.88|0
1621586900000|2021-05-21 08:48:20|12324.52|12324.52|12324.52|12324.52|12324.52|12324.52|12324.52|12324.52|0
1621586910000|2021-05-21 08:48:30|12324.84|12324.84|12323.96|12323.96|12324.84|12324.84|12323.96|12323.96|0
1621586940000|2021-05-21 08:49:00|12323.81|12323.81|12323.33|12323.33|12323.81|12323.81|12323.33|12323.33|0
1621586950000|2021-05-21 08:49:10|12324.27|12324.27|12324.04|12324.04|12325.1|12325.1|12323.82|12323.82|0
1621586960000|2021-05-21 08:49:20|12324.37|12324.37|12324.57|12324.57|12324.57|12324.57|12324.37|12324.37|0
1621587000000|2021-05-21 08:50:00|12325.02|12325.02|12325.47|12325.47|12325.47|12325.47|12325.02|12325.02|0
1621587020000|2021-05-21 08:50:20|12325.37|12325.37|12325.27|12325.27|12325.37|12325.37|12325.27|12325.27|0
1621587030000|2021-05-21 08:50:30|12325.59|12325.59|12326.06|12326.06|12326.06|12326.06|12325.59|12325.59|0
1621587040000|2021-05-21 08:50:40|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|0
1621587050000|2021-05-21 08:50:50|12325.71|12325.71|12326.27|12326.27|12326.27|12326.27|12325.71|12325.71|0
1621587060000|2021-05-21 08:51:00|12325.95|12325.95|12325.63|12325.63|12325.95|12325.95|12325.63|12325.63|0
1621587080000|2021-05-21 08:51:20|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|0
1621587090000|2021-05-21 08:51:30|12325.92|12325.92|12322.57|12322.57|12325.92|12325.92|12322.57|12322.57|0
1621587100000|2021-05-21 08:51:40|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|12322.41|0
1621587110000|2021-05-21 08:51:50|12322.1|12322.1|12322.1|12322.1|12322.41|12322.41|12322.1|12322.1|0
1621587120000|2021-05-21 08:52:00|12321.78|12321.78|12321.7|12321.7|12321.78|12321.78|12321.06|12321.06|0
1621587140000|2021-05-21 08:52:20|12321.56|12321.56|12320.42|12320.42|12321.56|12321.56|12320.42|12320.42|0
1621587160000|2021-05-21 08:52:40|12321.23|12321.23|12320.91|12320.91|12321.23|12321.23|12320.91|12320.91|0
1621587170000|2021-05-21 08:52:50|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|0
1621587180000|2021-05-21 08:53:00|12320.42|12320.42|12320.42|12320.42|12320.42|12320.42|12320.42|12320.42|0
1621587200000|2021-05-21 08:53:20|12320.64|12320.64|12320.3|12320.3|12320.64|12320.64|12320.3|12320.3|0
1621587210000|2021-05-21 08:53:30|12320.16|12320.16|12319.71|12319.71|12320.16|12320.16|12319.71|12319.71|0
1621587220000|2021-05-21 08:53:40|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|0
1621587230000|2021-05-21 08:53:50|12320.05|12320.05|12319.89|12319.89|12320.05|12320.05|12319.89|12319.89|0
1621587250000|2021-05-21 08:54:10|12320.33|12320.33|12319.03|12319.03|12320.33|12320.33|12319.03|12319.03|0
1621587260000|2021-05-21 08:54:20|12318.14|12318.14|12316.83|12316.83|12318.14|12318.14|12316.71|12316.71|0
1621587270000|2021-05-21 08:54:30|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|0
1621587280000|2021-05-21 08:54:40|12316.93|12316.93|12316.73|12316.73|12317.03|12317.03|12316.73|12316.73|0
1621587300000|2021-05-21 08:55:00|12316.9|12316.9|12316.75|12316.75|12316.9|12316.9|12316.68|12316.68|0
1621587320000|2021-05-21 08:55:20|12317.34|12317.34|12316.83|12316.83|12317.63|12317.63|12316.83|12316.83|0
1621587330000|2021-05-21 08:55:30|12316.68|12316.68|12316.53|12316.53|12316.68|12316.68|12316.24|12316.24|0
1621587340000|2021-05-21 08:55:40|12316.39|12316.39|12315.73|12315.73|12316.53|12316.53|12315.73|12315.73|0
1621587350000|2021-05-21 08:55:50|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|12315.54|0
1621587360000|2021-05-21 08:56:00|12315.4|12315.4|12315.18|12315.18|12315.4|12315.4|12315.18|12315.18|0
1621587370000|2021-05-21 08:56:10|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|0
1621587380000|2021-05-21 08:56:20|12314.94|12314.94|12316.02|12316.02|12316.02|12316.02|12314.47|12314.47|0
1621587410000|2021-05-21 08:56:50|12315.7|12315.7|12315.06|12315.06|12315.7|12315.7|12315.06|12315.06|0
1621587420000|2021-05-21 08:57:00|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|0
1621587430000|2021-05-21 08:57:10|12315.44|12315.44|12315.44|12315.44|12315.44|12315.44|12315.44|12315.44|0
1621587450000|2021-05-21 08:57:30|12315|12315|12315|12315|12315|12315|12315|12315|0
1621587470000|2021-05-21 08:57:50|12314.36|12314.36|12314.12|12314.12|12314.36|12314.36|12314.12|12314.12|0
1621587480000|2021-05-21 08:58:00|12314.36|12314.36|12314.19|12314.19|12314.48|12314.48|12314.04|12314.04|0
1621587490000|2021-05-21 08:58:10|12314.35|12314.35|12314.97|12314.97|12314.97|12314.97|12314.35|12314.35|0
1621587500000|2021-05-21 08:58:20|12314.88|12314.88|12315.59|12315.59|12315.59|12315.59|12314.81|12314.81|0
1621587510000|2021-05-21 08:58:30|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|0
1621587520000|2021-05-21 08:58:40|12316.61|12316.61|12316.97|12316.97|12316.97|12316.97|12316.61|12316.61|0
1621587530000|2021-05-21 08:58:50|12316.83|12316.83|12316.76|12316.76|12316.83|12316.83|12316.63|12316.63|0
1621587540000|2021-05-21 08:59:00|12316.99|12316.99|12316.67|12316.67|12316.99|12316.99|12316.67|12316.67|0
1621587550000|2021-05-21 08:59:10|12316.19|12316.19|12316.36|12316.36|12316.36|12316.36|12316.19|12316.19|0
1621587560000|2021-05-21 08:59:20|12316.19|12316.19|12316.09|12316.09|12316.19|12316.19|12315.73|12315.73|0
1621587570000|2021-05-21 08:59:30|12315.66|12315.66|12314.93|12314.93|12315.66|12315.66|12314.78|12314.78|0
1621587580000|2021-05-21 08:59:40|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.04|12315.04|0
1621587590000|2021-05-21 08:59:50|12315|12315|12315|12315|12315|12315|12315|12315|0
1621587600000|2021-05-21 09:00:00|12315.8|12315.8|12316.29|12316.29|12316.29|12316.29|12315.8|12315.8|0
1621587610000|2021-05-21 09:00:10|12316.67|12316.67|12317.3|12317.3|12317.3|12317.3|12316.67|12316.67|0
1621587620000|2021-05-21 09:00:20|12317.54|12317.54|12319.07|12319.07|12319.07|12319.07|12317.11|12317.11|0
1621587630000|2021-05-21 09:00:30|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|0
1621587650000|2021-05-21 09:00:50|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|0
1621587670000|2021-05-21 09:01:10|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|0
1621587680000|2021-05-21 09:01:20|12319.41|12319.41|12319.41|12319.41|12319.41|12319.41|12319.41|12319.41|0
1621587710000|2021-05-21 09:01:50|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|0
1621587730000|2021-05-21 09:02:10|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|0
1621587740000|2021-05-21 09:02:20|12319.07|12319.07|12319.48|12319.48|12319.48|12319.48|12319.01|12319.01|0
1621587750000|2021-05-21 09:02:30|12319.95|12319.95|12320.18|12320.18|12320.18|12320.18|12319.95|12319.95|0
1621587760000|2021-05-21 09:02:40|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|0
1621587770000|2021-05-21 09:02:50|12321.86|12321.86|12321.78|12321.78|12322.22|12322.22|12321.41|12321.41|0
1621587780000|2021-05-21 09:03:00|12322.58|12322.58|12323.37|12323.37|12323.37|12323.37|12322.58|12322.58|0
1621587790000|2021-05-21 09:03:10|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|0
1621587800000|2021-05-21 09:03:20|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|12323.83|0
1621587810000|2021-05-21 09:03:30|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|0
1621587840000|2021-05-21 09:04:00|12323.42|12323.42|12323.49|12323.49|12323.95|12323.95|12323.26|12323.26|0
1621587850000|2021-05-21 09:04:10|12324.1|12324.1|12325.48|12325.48|12325.48|12325.48|12324.1|12324.1|0
1621587860000|2021-05-21 09:04:20|12325.63|12325.63|12326.58|12326.58|12326.58|12326.58|12325.63|12325.63|0
1621587880000|2021-05-21 09:04:40|12326.26|12326.26|12326.26|12326.26|12326.26|12326.26|12326.26|12326.26|0
1621587890000|2021-05-21 09:04:50|12325.62|12325.62|12325.29|12325.29|12325.62|12325.62|12325.29|12325.29|0
1621587900000|2021-05-21 09:05:00|12325.44|12325.44|12326.38|12326.38|12326.38|12326.38|12325.44|12325.44|0
1621587910000|2021-05-21 09:05:10|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|0
1621587930000|2021-05-21 09:05:30|12326.59|12326.59|12329.44|12329.44|12329.44|12329.44|12326.59|12326.59|0
1621587940000|2021-05-21 09:05:40|12328.8|12328.8|12328.37|12328.37|12328.8|12328.8|12328.25|12328.25|0
1621587950000|2021-05-21 09:05:50|12328.26|12328.26|12328.7|12328.7|12329.06|12329.06|12328.26|12328.26|0
1621587960000|2021-05-21 09:06:00|12329.17|12329.17|12329.97|12329.97|12329.97|12329.97|12329.17|12329.17|0
1621587970000|2021-05-21 09:06:10|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|0
1621587980000|2021-05-21 09:06:20|12331.58|12331.58|12331.58|12331.58|12331.58|12331.58|12330.78|12330.78|0
1621587990000|2021-05-21 09:06:30|12332.05|12332.05|12332.34|12332.34|12332.49|12332.49|12332.05|12332.05|0
1621588000000|2021-05-21 09:06:40|12331.9|12331.9|12328.68|12328.68|12331.9|12331.9|12328.68|12328.68|0
1621588010000|2021-05-21 09:06:50|12328.58|12328.58|12328.34|12328.34|12328.58|12328.58|12328.34|12328.34|0
1621588020000|2021-05-21 09:07:00|12328.18|12328.18|12326.25|12326.25|12328.18|12328.18|12326.25|12326.25|0
1621588030000|2021-05-21 09:07:10|12325.81|12325.81|12326.06|12326.06|12326.06|12326.06|12325.81|12325.81|0
1621588040000|2021-05-21 09:07:20|12325.97|12325.97|12325.89|12325.89|12325.97|12325.97|12325.89|12325.89|0
1621588050000|2021-05-21 09:07:30|12325.53|12325.53|12324.44|12324.44|12325.53|12325.53|12324.29|12324.29|0
1621588060000|2021-05-21 09:07:40|12324.58|12324.58|12323.62|12323.62|12324.58|12324.58|12323.62|12323.62|0
1621588070000|2021-05-21 09:07:50|12323.92|12323.92|12323.77|12323.77|12323.92|12323.92|12323.62|12323.62|0
1621588080000|2021-05-21 09:08:00|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|0
1621588090000|2021-05-21 09:08:10|12322.11|12322.11|12319.06|12319.06|12322.11|12322.11|12319.06|12319.06|0
1621588100000|2021-05-21 09:08:20|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|0
1621588110000|2021-05-21 09:08:30|12318.47|12318.47|12318.1|12318.1|12318.47|12318.47|12318.1|12318.1|0
1621588120000|2021-05-21 09:08:40|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|0
1621588130000|2021-05-21 09:08:50|12316.91|12316.91|12316.97|12316.97|12317.35|12317.35|12316.4|12316.4|0
1621588160000|2021-05-21 09:09:20|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|0
1621588170000|2021-05-21 09:09:30|12314.84|12314.84|12314.03|12314.03|12314.84|12314.84|12314.03|12314.03|0
1621588180000|2021-05-21 09:09:40|12314.31|12314.31|12312.58|12312.58|12314.31|12314.31|12312.58|12312.58|0
1621588190000|2021-05-21 09:09:50|12313.38|12313.38|12313.38|12313.38|12313.38|12313.38|12313.38|12313.38|0
1621588250000|2021-05-21 09:10:50|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|12313.55|0
1621588260000|2021-05-21 09:11:00|12313.67|12313.67|12313.81|12313.81|12313.81|12313.81|12313.67|12313.67|0
1621588280000|2021-05-21 09:11:20|12313.67|12313.67|12313.81|12313.81|12313.81|12313.81|12313.67|12313.67|0
1621588290000|2021-05-21 09:11:30|12314.12|12314.12|12314.27|12314.27|12314.27|12314.27|12314.12|12314.12|0
1621588300000|2021-05-21 09:11:40|12314.05|12314.05|12314.05|12314.05|12314.05|12314.05|12314.05|12314.05|0
1621588330000|2021-05-21 09:12:10|12314.17|12314.17|12314.17|12314.17|12314.17|12314.17|12314.17|12314.17|0
1621588340000|2021-05-21 09:12:20|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|12314.47|0
1621588360000|2021-05-21 09:12:40|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|0
1621588380000|2021-05-21 09:13:00|12314.26|12314.26|12314.26|12314.26|12314.26|12314.26|12314.26|12314.26|0
1621588400000|2021-05-21 09:13:20|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|0
1621588460000|2021-05-21 09:14:20|12313.97|12313.97|12313.88|12313.88|12313.97|12313.97|12313.88|12313.88|0
1621588500000|2021-05-21 09:15:00|12315.29|12315.29|12323.61|12323.61|12323.61|12323.61|12315.29|12315.29|0
1621588510000|2021-05-21 09:15:10|12325.06|12325.06|12324.52|12324.52|12328.94|12328.94|12323.25|12323.25|0
1621588520000|2021-05-21 09:15:20|12326.03|12326.03|12328.31|12328.31|12329.51|12329.51|12326.03|12326.03|0
1621588530000|2021-05-21 09:15:30|12328.14|12328.14|12328.12|12328.12|12328.32|12328.32|12327.8|12327.8|0
1621588540000|2021-05-21 09:15:40|12327.68|12327.68|12327.24|12327.24|12327.68|12327.68|12327.24|12327.24|0
1621588550000|2021-05-21 09:15:50|12327.33|12327.33|12328.67|12328.67|12328.67|12328.67|12327.33|12327.33|0
1621588560000|2021-05-21 09:16:00|12326.79|12326.79|12321.46|12321.46|12327.11|12327.11|12321.46|12321.46|0
1621588580000|2021-05-21 09:16:20|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|0
1621588590000|2021-05-21 09:16:30|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|0
1621588600000|2021-05-21 09:16:40|12320.1|12320.1|12317.28|12317.28|12320.1|12320.1|12317.18|12317.18|0
1621588610000|2021-05-21 09:16:50|12317.16|12317.16|12317.35|12317.35|12317.35|12317.35|12317.16|12317.16|0
1621588620000|2021-05-21 09:17:00|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|0
1621588630000|2021-05-21 09:17:10|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|0
1621588640000|2021-05-21 09:17:20|12316.02|12316.02|12315.55|12315.55|12316.02|12316.02|12315.55|12315.55|0
1621588650000|2021-05-21 09:17:30|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|12315.3|12315.3|0
1621588670000|2021-05-21 09:17:50|12315.02|12315.02|12315.49|12315.49|12315.49|12315.49|12315.02|12315.02|0
1621588680000|2021-05-21 09:18:00|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|0
1621588690000|2021-05-21 09:18:10|12315.7|12315.7|12315.82|12315.82|12315.82|12315.82|12315.7|12315.7|0
1621588710000|2021-05-21 09:18:30|12315.63|12315.63|12315.63|12315.63|12315.63|12315.63|12315.63|12315.63|0
1621588720000|2021-05-21 09:18:40|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|0
1621588740000|2021-05-21 09:19:00|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|0
1621588760000|2021-05-21 09:19:20|12315.6|12315.6|12316.24|12316.24|12316.24|12316.24|12315.6|12315.6|0
1621588770000|2021-05-21 09:19:30|12316.6|12316.6|12316.24|12316.24|12316.6|12316.6|12316.24|12316.24|0
1621588800000|2021-05-21 09:20:00|12315.8|12315.8|12315.37|12315.37|12315.8|12315.8|12315.37|12315.37|0
1621588810000|2021-05-21 09:20:10|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|12315.49|0
1621588820000|2021-05-21 09:20:20|12315.93|12315.93|12315.93|12315.93|12316.38|12316.38|12315.93|12315.93|0
1621588850000|2021-05-21 09:20:50|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|0
1621588860000|2021-05-21 09:21:00|12317.32|12317.32|12317.95|12317.95|12317.95|12317.95|12317.32|12317.32|0
1621588870000|2021-05-21 09:21:10|12319.4|12319.4|12319.71|12319.71|12319.71|12319.71|12319.4|12319.4|0
1621588880000|2021-05-21 09:21:20|12318.98|12318.98|12318.64|12318.64|12318.98|12318.98|12318.55|12318.55|0
1621588890000|2021-05-21 09:21:30|12318.32|12318.32|12318.01|12318.01|12318.32|12318.32|12318.01|12318.01|0
1621588900000|2021-05-21 09:21:40|12318.73|12318.73|12319.68|12319.68|12319.86|12319.86|12318.73|12318.73|0
1621588920000|2021-05-21 09:22:00|12319.53|12319.53|12320.41|12320.41|12320.41|12320.41|12319.53|12319.53|0
1621588940000|2021-05-21 09:22:20|12320.22|12320.22|12319.63|12319.63|12320.51|12320.51|12319.63|12319.63|0
1621588960000|2021-05-21 09:22:40|12318.55|12318.55|12318.98|12318.98|12318.98|12318.98|12318.55|12318.55|0
1621588980000|2021-05-21 09:23:00|12318.8|12318.8|12315.33|12315.33|12318.8|12318.8|12315.33|12315.33|0
1621588990000|2021-05-21 09:23:10|12314.38|12314.38|12313.59|12313.59|12314.38|12314.38|12313.59|12313.59|0
1621589010000|2021-05-21 09:23:30|12313.3|12313.3|12312.53|12312.53|12313.3|12313.3|12312.53|12312.53|0
1621589020000|2021-05-21 09:23:40|12312.24|12312.24|12309.73|12309.73|12312.24|12312.24|12309.73|12309.73|0
1621589030000|2021-05-21 09:23:50|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|12309.29|0
1621589040000|2021-05-21 09:24:00|12309.09|12309.09|12308.04|12308.04|12309.09|12309.09|12308.04|12308.04|0
1621589050000|2021-05-21 09:24:10|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|12307.58|0
1621589060000|2021-05-21 09:24:20|12307.43|12307.43|12306.63|12306.63|12307.43|12307.43|12306.63|12306.63|0
1621589070000|2021-05-21 09:24:30|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|0
1621589090000|2021-05-21 09:24:50|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|0
1621589100000|2021-05-21 09:25:00|12306.27|12306.27|12307.63|12307.63|12307.63|12307.63|12306.27|12306.27|0
1621589110000|2021-05-21 09:25:10|12308.08|12308.08|12307.99|12307.99|12308.08|12308.08|12307.99|12307.99|0
1621589120000|2021-05-21 09:25:20|12308.43|12308.43|12308.43|12308.43|12308.43|12308.43|12308.43|12308.43|0
1621589140000|2021-05-21 09:25:40|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|12308.87|0
1621589170000|2021-05-21 09:26:10|12308.72|12308.72|12308.72|12308.72|12308.72|12308.72|12308.58|12308.58|0
1621589180000|2021-05-21 09:26:20|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|12308.58|0
1621589220000|2021-05-21 09:27:00|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|0
1621589230000|2021-05-21 09:27:10|12308.58|12308.58|12308.28|12308.28|12308.58|12308.58|12308.28|12308.28|0
1621589240000|2021-05-21 09:27:20|12308.45|12308.45|12308.29|12308.29|12308.45|12308.45|12308.29|12308.29|0
1621589250000|2021-05-21 09:27:30|12308.39|12308.39|12308.45|12308.45|12308.59|12308.59|12308.39|12308.39|0
1621589260000|2021-05-21 09:27:40|12308.09|12308.09|12308.21|12308.21|12308.21|12308.21|12307.82|12307.82|0
1621589280000|2021-05-21 09:28:00|12309.17|12309.17|12309.27|12309.27|12309.27|12309.27|12309.17|12309.17|0
1621589290000|2021-05-21 09:28:10|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|0
1621589310000|2021-05-21 09:28:30|12309.44|12309.44|12309.11|12309.11|12309.44|12309.44|12309.11|12309.11|0
1621589320000|2021-05-21 09:28:40|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|0
1621589330000|2021-05-21 09:28:50|12309.7|12309.7|12310.36|12310.36|12310.36|12310.36|12309.7|12309.7|0
1621589360000|2021-05-21 09:29:20|12310.8|12310.8|12310.6|12310.6|12310.8|12310.8|12310.6|12310.6|0
1621589370000|2021-05-21 09:29:30|12310.52|12310.52|12311.17|12311.17|12311.49|12311.49|12310.52|12310.52|0
1621589380000|2021-05-21 09:29:40|12311.02|12311.02|12311.56|12311.56|12311.56|12311.56|12311.02|12311.02|0
1621589400000|2021-05-21 09:30:00|12310.62|12310.62|12309.62|12309.62|12311.09|12311.09|12309.62|12309.62|0
1621589410000|2021-05-21 09:30:10|12308.73|12308.73|12308.86|12308.86|12308.86|12308.86|12308.46|12308.46|0
1621589420000|2021-05-21 09:30:20|12308.92|12308.92|12309.12|12309.12|12309.12|12309.12|12308.92|12308.92|0
1621589440000|2021-05-21 09:30:40|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|0
1621589450000|2021-05-21 09:30:50|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|0
1621589460000|2021-05-21 09:31:00|12308.87|12308.87|12308.77|12308.77|12308.87|12308.87|12308.77|12308.77|0
1621589480000|2021-05-21 09:31:20|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|0
1621589500000|2021-05-21 09:31:40|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|0
1621589510000|2021-05-21 09:31:50|12309.12|12309.12|12309.24|12309.24|12309.24|12309.24|12309.12|12309.12|0
1621589520000|2021-05-21 09:32:00|12309.68|12309.68|12309.8|12309.8|12310.51|12310.51|12309.56|12309.56|0
1621589540000|2021-05-21 09:32:20|12310.04|12310.04|12309.85|12309.85|12310.04|12310.04|12309.85|12309.85|0
1621589550000|2021-05-21 09:32:30|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|0
1621589610000|2021-05-21 09:33:30|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|0
1621589620000|2021-05-21 09:33:40|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|0
1621589630000|2021-05-21 09:33:50|12309.03|12309.03|12308.93|12308.93|12309.03|12309.03|12308.93|12308.93|0
1621589640000|2021-05-21 09:34:00|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|0
1621589650000|2021-05-21 09:34:10|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|0
1621589660000|2021-05-21 09:34:20|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|0
1621589670000|2021-05-21 09:34:30|12308.72|12308.72|12308.42|12308.42|12308.72|12308.72|12308.42|12308.42|0
1621589690000|2021-05-21 09:34:50|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|0
1621589700000|2021-05-21 09:35:00|12308.94|12308.94|12309.19|12309.19|12309.19|12309.19|12308.94|12308.94|0
1621589720000|2021-05-21 09:35:20|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|0
1621589740000|2021-05-21 09:35:40|12309.43|12309.43|12309.62|12309.62|12309.62|12309.62|12309.43|12309.43|0
1621589750000|2021-05-21 09:35:50|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|0
1621589760000|2021-05-21 09:36:00|12309.17|12309.17|12309.69|12309.69|12309.69|12309.69|12309.17|12309.17|0
1621589770000|2021-05-21 09:36:10|12309.25|12309.25|12309.62|12309.62|12309.62|12309.62|12309.25|12309.25|0
1621589790000|2021-05-21 09:36:30|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|12310.56|0
1621589800000|2021-05-21 09:36:40|12310.75|12310.75|12311.22|12311.22|12311.22|12311.22|12310.75|12310.75|0
1621589820000|2021-05-21 09:37:00|12311.86|12311.86|12313.02|12313.02|12313.02|12313.02|12311.86|12311.86|0
1621589830000|2021-05-21 09:37:10|12314.36|12314.36|12314.81|12314.81|12314.81|12314.81|12313.92|12313.92|0
1621589840000|2021-05-21 09:37:20|12314.95|12314.95|12315.06|12315.06|12315.36|12315.36|12314.95|12314.95|0
1621589850000|2021-05-21 09:37:30|12315.79|12315.79|12315.94|12315.94|12315.94|12315.94|12315.79|12315.79|0
1621589860000|2021-05-21 09:37:40|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|12316.17|0
1621589880000|2021-05-21 09:38:00|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|0
1621589890000|2021-05-21 09:38:10|12315.95|12315.95|12315.95|12315.95|12315.95|12315.95|12315.95|12315.95|0
1621589900000|2021-05-21 09:38:20|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|0
1621589910000|2021-05-21 09:38:30|12315.36|12315.36|12315.51|12315.51|12315.51|12315.51|12315.36|12315.36|0
1621589920000|2021-05-21 09:38:40|12315.7|12315.7|12315.8|12315.8|12315.8|12315.8|12315.7|12315.7|0
1621589930000|2021-05-21 09:38:50|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|0
1621589940000|2021-05-21 09:39:00|12316.25|12316.25|12316.13|12316.13|12316.35|12316.35|12316.13|12316.13|0
1621589950000|2021-05-21 09:39:10|12316.49|12316.49|12318.49|12318.49|12318.49|12318.49|12316.49|12316.49|0
1621589960000|2021-05-21 09:39:20|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|0
1621589970000|2021-05-21 09:39:30|12318.44|12318.44|12317.65|12317.65|12318.44|12318.44|12317.65|12317.65|0
1621589980000|2021-05-21 09:39:40|12318.01|12318.01|12318.13|12318.13|12318.13|12318.13|12318.01|12318.01|0
1621589990000|2021-05-21 09:39:50|12318.45|12318.45|12320.54|12320.54|12320.88|12320.88|12318.45|12318.45|0
1621590000000|2021-05-21 09:40:00|12320.91|12320.91|12322.29|12322.29|12322.29|12322.29|12320.91|12320.91|0
1621590010000|2021-05-21 09:40:10|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|12322.36|0
1621590020000|2021-05-21 09:40:20|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|12323.09|0
1621590030000|2021-05-21 09:40:30|12323.42|12323.42|12323.42|12323.42|12323.42|12323.42|12323.42|12323.42|0
1621590040000|2021-05-21 09:40:40|12324.7|12324.7|12325.33|12325.33|12325.33|12325.33|12324.7|12324.7|0
1621590060000|2021-05-21 09:41:00|12325.27|12325.27|12325.66|12325.66|12325.66|12325.66|12325.27|12325.27|0
1621590090000|2021-05-21 09:41:30|12325.98|12325.98|12326.61|12326.61|12326.61|12326.61|12325.98|12325.98|0
1621590100000|2021-05-21 09:41:40|12326.52|12326.52|12326.99|12326.99|12326.99|12326.99|12326.52|12326.52|0
1621590110000|2021-05-21 09:41:50|12327.62|12327.62|12327.62|12327.62|12327.62|12327.62|12327.62|12327.62|0
1621590120000|2021-05-21 09:42:00|12327.77|12327.77|12327.45|12327.45|12327.77|12327.77|12326.81|12326.81|0
1621590130000|2021-05-21 09:42:10|12326.81|12326.81|12326.18|12326.18|12326.81|12326.81|12326.18|12326.18|0
1621590140000|2021-05-21 09:42:20|12326.48|12326.48|12326.8|12326.8|12326.8|12326.8|12326.48|12326.48|0
1621590150000|2021-05-21 09:42:30|12328.12|12328.12|12328.2|12328.2|12328.8|12328.8|12327.8|12327.8|0
1621590160000|2021-05-21 09:42:40|12328.07|12328.07|12329.56|12329.56|12329.56|12329.56|12328.07|12328.07|0
1621590170000|2021-05-21 09:42:50|12329.76|12329.76|12330.2|12330.2|12330.2|12330.2|12329.76|12329.76|0
1621590180000|2021-05-21 09:43:00|12330.64|12330.64|12331.58|12331.58|12331.58|12331.58|12330.64|12330.64|0
1621590190000|2021-05-21 09:43:10|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|0
1621590200000|2021-05-21 09:43:20|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|0
1621590210000|2021-05-21 09:43:30|12333.19|12333.19|12333.89|12333.89|12333.89|12333.89|12333.19|12333.19|0
1621590220000|2021-05-21 09:43:40|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|0
1621590230000|2021-05-21 09:43:50|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|0
1621590240000|2021-05-21 09:44:00|12334.04|12334.04|12334.79|12334.79|12334.79|12334.79|12333.89|12333.89|0
1621590250000|2021-05-21 09:44:10|12335.23|12335.23|12336.68|12336.68|12336.83|12336.83|12335.23|12335.23|0
1621590270000|2021-05-21 09:44:30|12336.98|12336.98|12337.37|12337.37|12337.37|12337.37|12336.98|12336.98|0
1621590280000|2021-05-21 09:44:40|12337.66|12337.66|12337.3|12337.3|12337.76|12337.76|12336.87|12336.87|0
1621590300000|2021-05-21 09:45:00|12336.94|12336.94|12336.94|12336.94|12336.94|12336.94|12336.94|12336.94|0
1621590310000|2021-05-21 09:45:10|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|0
1621590320000|2021-05-21 09:45:20|12337.29|12337.29|12336.83|12336.83|12337.29|12337.29|12336.83|12336.83|0
1621590330000|2021-05-21 09:45:30|12337.31|12337.31|12337.43|12337.43|12337.43|12337.43|12337.31|12337.31|0
1621590340000|2021-05-21 09:45:40|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|0
1621590350000|2021-05-21 09:45:50|12337.93|12337.93|12339.14|12339.14|12339.14|12339.14|12337.93|12337.93|0
1621590370000|2021-05-21 09:46:10|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|0
1621590380000|2021-05-21 09:46:20|12338.18|12338.18|12337.86|12337.86|12338.18|12338.18|12337.86|12337.86|0
1621590390000|2021-05-21 09:46:30|12337.5|12337.5|12337.4|12337.4|12337.5|12337.5|12337.4|12337.4|0
1621590400000|2021-05-21 09:46:40|12338.3|12338.3|12338.66|12338.66|12338.66|12338.66|12338.3|12338.3|0
1621590410000|2021-05-21 09:46:50|12338.85|12338.85|12338.85|12338.85|12338.85|12338.85|12338.85|12338.85|0
1621590420000|2021-05-21 09:47:00|12339.3|12339.3|12340.17|12340.17|12340.17|12340.17|12339.3|12339.3|0
1621590430000|2021-05-21 09:47:10|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|0
1621590450000|2021-05-21 09:47:30|12340.17|12340.17|12339.64|12339.64|12340.17|12340.17|12339.64|12339.64|0
1621590460000|2021-05-21 09:47:40|12339.44|12339.44|12339.54|12339.54|12339.54|12339.54|12339.44|12339.44|0
1621590480000|2021-05-21 09:48:00|12338.66|12338.66|12340.29|12340.29|12340.29|12340.29|12338.66|12338.66|0
1621590490000|2021-05-21 09:48:10|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|0
1621590510000|2021-05-21 09:48:30|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|0
1621590520000|2021-05-21 09:48:40|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|0
1621590530000|2021-05-21 09:48:50|12340.99|12340.99|12340.76|12340.76|12340.99|12340.99|12340.76|12340.76|0
1621590540000|2021-05-21 09:49:00|12341.08|12341.08|12340.15|12340.15|12341.08|12341.08|12340.15|12340.15|0
1621590550000|2021-05-21 09:49:10|12340.08|12340.08|12339.83|12339.83|12340.08|12340.08|12339.83|12339.83|0
1621590560000|2021-05-21 09:49:20|12340|12340|12339.84|12339.84|12340|12340|12339.68|12339.68|0
1621590580000|2021-05-21 09:49:40|12339.65|12339.65|12339.19|12339.19|12339.65|12339.65|12339.19|12339.19|0
1621590590000|2021-05-21 09:49:50|12338.95|12338.95|12339.39|12339.39|12339.39|12339.39|12338.71|12338.71|0
1621590600000|2021-05-21 09:50:00|12339.71|12339.71|12342.53|12342.53|12343.89|12343.89|12339.71|12339.71|0
1621590610000|2021-05-21 09:50:10|12343.33|12343.33|12351.76|12351.76|12351.76|12351.76|12343.33|12343.33|0
1621590620000|2021-05-21 09:50:20|12352.05|12352.05|12353.64|12353.64|12353.64|12353.64|12352.05|12352.05|0
1621590630000|2021-05-21 09:50:30|12355.48|12355.48|12358.56|12358.56|12358.73|12358.73|12355.48|12355.48|0
1621590640000|2021-05-21 09:50:40|12363.63|12363.63|12363.23|12363.23|12363.83|12363.83|12362.89|12362.89|0
1621590650000|2021-05-21 09:50:50|12363.12|12363.12|12363.07|12363.07|12363.53|12363.53|12363.07|12363.07|0
1621590660000|2021-05-21 09:51:00|12363.63|12363.63|12365.2|12365.2|12366.11|12366.11|12363.63|12363.63|0
1621590670000|2021-05-21 09:51:10|12365.34|12365.34|12367.11|12367.11|12367.61|12367.61|12365.34|12365.34|0
1621590680000|2021-05-21 09:51:20|12367.59|12367.59|12367.59|12367.59|12367.91|12367.91|12367.59|12367.59|0
1621590690000|2021-05-21 09:51:30|12369.93|12369.93|12370.95|12370.95|12371.89|12371.89|12369.93|12369.93|0
1621590700000|2021-05-21 09:51:40|12370.59|12370.59|12373.2|12373.2|12374.64|12374.64|12370.59|12370.59|0
1621590710000|2021-05-21 09:51:50|12371.6|12371.6|12372.4|12372.4|12372.4|12372.4|12371.6|12371.6|0
1621590720000|2021-05-21 09:52:00|12375.02|12375.02|12374.38|12374.38|12375.38|12375.38|12373.49|12373.49|0
1621590730000|2021-05-21 09:52:10|12374.06|12374.06|12375.16|12375.16|12375.77|12375.77|12374.06|12374.06|0
1621590740000|2021-05-21 09:52:20|12374.72|12374.72|12373.78|12373.78|12374.72|12374.72|12373.78|12373.78|0
1621590750000|2021-05-21 09:52:30|12375|12375|12376.29|12376.29|12376.77|12376.77|12375|12375|0
1621590760000|2021-05-21 09:52:40|12376.14|12376.14|12377.9|12377.9|12377.9|12377.9|12376.14|12376.14|0
1621590780000|2021-05-21 09:53:00|12380.25|12380.25|12380.19|12380.19|12381.8|12381.8|12380.19|12380.19|0
1621590790000|2021-05-21 09:53:10|12380.02|12380.02|12380.53|12380.53|12381.4|12381.4|12380.02|12380.02|0
1621590800000|2021-05-21 09:53:20|12380.34|12380.34|12379.68|12379.68|12380.34|12380.34|12379.53|12379.53|0
1621590810000|2021-05-21 09:53:30|12381.02|12381.02|12381.73|12381.73|12382.39|12382.39|12381.02|12381.02|0
1621590820000|2021-05-21 09:53:40|12381.43|12381.43|12384.74|12384.74|12385.11|12385.11|12381.43|12381.43|0
1621590830000|2021-05-21 09:53:50|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.28|12383.28|0
1621590840000|2021-05-21 09:54:00|12383.58|12383.58|12380.96|12380.96|12384.05|12384.05|12380.96|12380.96|0
1621590850000|2021-05-21 09:54:10|12380.4|12380.4|12382.48|12382.48|12382.92|12382.92|12378.54|12378.54|0
1621590860000|2021-05-21 09:54:20|12382.1|12382.1|12378.72|12378.72|12382.1|12382.1|12378.72|12378.72|0
1621590870000|2021-05-21 09:54:30|12382.38|12382.38|12382.31|12382.31|12382.38|12382.38|12382.01|12382.01|0
1621590880000|2021-05-21 09:54:40|12382.19|12382.19|12384.89|12384.89|12384.89|12384.89|12382.19|12382.19|0
1621590900000|2021-05-21 09:55:00|12386.2|12386.2|12385.03|12385.03|12386.52|12386.52|12385.03|12385.03|0
1621590910000|2021-05-21 09:55:10|12384.73|12384.73|12386.06|12386.06|12386.06|12386.06|12384.73|12384.73|0
1621590920000|2021-05-21 09:55:20|12385.76|12385.76|12384.84|12384.84|12385.76|12385.76|12384.84|12384.84|0
1621590930000|2021-05-21 09:55:30|12385.76|12385.76|12387.98|12387.98|12388.1|12388.1|12385.76|12385.76|0
1621590940000|2021-05-21 09:55:40|12387.04|12387.04|12389.91|12389.91|12389.91|12389.91|12387.04|12387.04|0
1621590950000|2021-05-21 09:55:50|12388.3|12388.3|12386.61|12386.61|12388.3|12388.3|12386.61|12386.61|0
1621590960000|2021-05-21 09:56:00|12386.6|12386.6|12385.12|12385.12|12387.63|12387.63|12385.12|12385.12|0
1621590970000|2021-05-21 09:56:10|12384.24|12384.24|12388.07|12388.07|12388.07|12388.07|12384.24|12384.24|0
1621590980000|2021-05-21 09:56:20|12387.11|12387.11|12386.89|12386.89|12387.11|12387.11|12386.8|12386.8|0
1621590990000|2021-05-21 09:56:30|12388.76|12388.76|12386.92|12386.92|12388.76|12388.76|12386.92|12386.92|0
1621591000000|2021-05-21 09:56:40|12387.23|12387.23|12388.21|12388.21|12388.21|12388.21|12386.76|12386.76|0
1621591010000|2021-05-21 09:56:50|12387.33|12387.33|12386.5|12386.5|12387.33|12387.33|12386.5|12386.5|0
1621591020000|2021-05-21 09:57:00|12389.01|12389.01|12387.57|12387.57|12389.01|12389.01|12387.57|12387.57|0
1621591030000|2021-05-21 09:57:10|12387.25|12387.25|12388.03|12388.03|12388.03|12388.03|12384.9|12384.9|0
1621591050000|2021-05-21 09:57:30|12388.34|12388.34|12390.64|12390.64|12390.89|12390.89|12388.34|12388.34|0
1621591060000|2021-05-21 09:57:40|12390.48|12390.48|12390.57|12390.57|12390.57|12390.57|12389.76|12389.76|0
1621591070000|2021-05-21 09:57:50|12390.13|12390.13|12389.09|12389.09|12390.13|12390.13|12388.52|12388.52|0
1621591080000|2021-05-21 09:58:00|12388.94|12388.94|12390.72|12390.72|12392.15|12392.15|12388.94|12388.94|0
1621591090000|2021-05-21 09:58:10|12389.98|12389.98|12392.03|12392.03|12392.03|12392.03|12389.98|12389.98|0
1621591100000|2021-05-21 09:58:20|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|0
1621591110000|2021-05-21 09:58:30|12392.22|12392.22|12393.04|12393.04|12394.04|12394.04|12392.22|12392.22|0
1621591120000|2021-05-21 09:58:40|12392.92|12392.92|12395.82|12395.82|12396.19|12396.19|12392.49|12392.49|0
1621591130000|2021-05-21 09:58:50|12395.58|12395.58|12395.46|12395.46|12395.58|12395.58|12395.46|12395.46|0
1621591140000|2021-05-21 09:59:00|12397.41|12397.41|12396.16|12396.16|12397.41|12397.41|12395.8|12395.8|0
1621591150000|2021-05-21 09:59:10|12395.97|12395.97|12399.26|12399.26|12399.62|12399.62|12395.61|12395.61|0
1621591160000|2021-05-21 09:59:20|12398.45|12398.45|12398.82|12398.82|12399.04|12399.04|12398.31|12398.31|0
1621591170000|2021-05-21 09:59:30|12400.63|12400.63|12400.83|12400.83|12400.83|12400.83|12400.63|12400.63|0
1621591180000|2021-05-21 09:59:40|12399.93|12399.93|12402|12402|12402.44|12402.44|12399.56|12399.56|0
1621591190000|2021-05-21 09:59:50|12401.69|12401.69|12401.78|12401.78|12401.8|12401.8|12401.61|12401.61|0
1621591200000|2021-05-21 10:00:00|12401.44|12401.44|12399.05|12399.05|12403.11|12403.11|12399.05|12399.05|0
1621591210000|2021-05-21 10:00:10|12398.1|12398.1|12393.64|12393.64|12398.1|12398.1|12393.64|12393.64|0
1621591220000|2021-05-21 10:00:20|12393.83|12393.83|12393.74|12393.74|12393.83|12393.83|12393.74|12393.74|0
1621591230000|2021-05-21 10:00:30|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|0
1621591240000|2021-05-21 10:00:40|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|0
1621591250000|2021-05-21 10:00:50|12392.84|12392.84|12387.19|12387.19|12392.84|12392.84|12387.19|12387.19|0
1621591260000|2021-05-21 10:01:00|12387|12387|12386.68|12386.68|12387|12387|12386.68|12386.68|0
1621591290000|2021-05-21 10:01:30|12387.48|12387.48|12387.48|12387.48|12387.48|12387.48|12387.48|12387.48|0
1621591300000|2021-05-21 10:01:40|12386.85|12386.85|12386.37|12386.37|12386.85|12386.85|12386.37|12386.37|0
1621591310000|2021-05-21 10:01:50|12385.5|12385.5|12384.69|12384.69|12385.5|12385.5|12384.69|12384.69|0
1621591320000|2021-05-21 10:02:00|12383.97|12383.97|12383.03|12383.03|12383.97|12383.97|12383.03|12383.03|0
1621591350000|2021-05-21 10:02:30|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|0
1621591370000|2021-05-21 10:02:50|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|0
1621591380000|2021-05-21 10:03:00|12382.74|12382.74|12382.82|12382.82|12382.82|12382.82|12382.74|12382.74|0
1621591390000|2021-05-21 10:03:10|12381.93|12381.93|12381.39|12381.39|12381.93|12381.93|12381.39|12381.39|0
1621591400000|2021-05-21 10:03:20|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|0
1621591410000|2021-05-21 10:03:30|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|0
1621591420000|2021-05-21 10:03:40|12379.11|12379.11|12378.64|12378.64|12379.11|12379.11|12378.64|12378.64|0
1621591440000|2021-05-21 10:04:00|12378.42|12378.42|12378.98|12378.98|12378.98|12378.98|12377.89|12377.89|0
1621591470000|2021-05-21 10:04:30|12378.49|12378.49|12378.24|12378.24|12378.59|12378.59|12378.24|12378.24|0
1621591490000|2021-05-21 10:04:50|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|0
1621591500000|2021-05-21 10:05:00|12376.76|12376.76|12376.14|12376.14|12376.76|12376.76|12376.14|12376.14|0
1621591510000|2021-05-21 10:05:10|12375.67|12375.67|12375.34|12375.34|12375.67|12375.67|12375.34|12375.34|0
1621591530000|2021-05-21 10:05:30|12374.7|12374.7|12375.01|12375.01|12375.4|12375.4|12374.7|12374.7|0
1621591540000|2021-05-21 10:05:40|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12373.7|12373.7|0
1621591550000|2021-05-21 10:05:50|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|0
1621591560000|2021-05-21 10:06:00|12373.25|12373.25|12373.42|12373.42|12373.42|12373.42|12373.25|12373.25|0
1621591580000|2021-05-21 10:06:20|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|0
1621591610000|2021-05-21 10:06:50|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|12373.63|0
1621591620000|2021-05-21 10:07:00|12373.48|12373.48|12373.12|12373.12|12373.48|12373.48|12373.12|12373.12|0
1621591630000|2021-05-21 10:07:10|12372.95|12372.95|12368.56|12368.56|12372.95|12372.95|12368.56|12368.56|0
1621591640000|2021-05-21 10:07:20|12368.11|12368.11|12367.77|12367.77|12368.43|12368.43|12367.77|12367.77|0
1621591660000|2021-05-21 10:07:40|12366.36|12366.36|12366.36|12366.36|12366.43|12366.43|12366.36|12366.36|0
1621591690000|2021-05-21 10:08:10|12366.12|12366.12|12365.56|12365.56|12366.12|12366.12|12365.56|12365.56|0
1621591710000|2021-05-21 10:08:30|12365|12365|12365.07|12365.07|12365.07|12365.07|12364.91|12364.91|0
1621591730000|2021-05-21 10:08:50|12364.27|12364.27|12364.27|12364.27|12364.27|12364.27|12364.27|12364.27|0
1621591750000|2021-05-21 10:09:10|12363.91|12363.91|12364.25|12364.25|12364.25|12364.25|12363.91|12363.91|0
1621591770000|2021-05-21 10:09:30|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|0
1621591780000|2021-05-21 10:09:40|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|0
1621591790000|2021-05-21 10:09:50|12363.88|12363.88|12363.88|12363.88|12363.88|12363.88|12363.88|12363.88|0
1621591800000|2021-05-21 10:10:00|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|0
1621591810000|2021-05-21 10:10:10|12362.84|12362.84|12362.53|12362.53|12362.84|12362.84|12362.53|12362.53|0
1621591820000|2021-05-21 10:10:20|12362.31|12362.31|12361.92|12361.92|12362.31|12362.31|12361.92|12361.92|0
1621591830000|2021-05-21 10:10:30|12361.29|12361.29|12362.1|12362.1|12362.24|12362.24|12361.29|12361.29|0
1621591840000|2021-05-21 10:10:40|12361.79|12361.79|12361.71|12361.71|12361.79|12361.79|12361.71|12361.71|0
1621591850000|2021-05-21 10:10:50|12361.87|12361.87|12361.58|12361.58|12361.87|12361.87|12361.58|12361.58|0
1621591860000|2021-05-21 10:11:00|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|0
1621591880000|2021-05-21 10:11:20|12361.27|12361.27|12360.84|12360.84|12361.27|12361.27|12360.84|12360.84|0
1621591890000|2021-05-21 10:11:30|12360.73|12360.73|12360.73|12360.73|12360.73|12360.73|12360.73|12360.73|0
1621591900000|2021-05-21 10:11:40|12360.97|12360.97|12361.79|12361.79|12361.79|12361.79|12360.97|12360.97|0
1621591920000|2021-05-21 10:12:00|12362.01|12362.01|12361.79|12361.79|12362.01|12362.01|12361.79|12361.79|0
1621591930000|2021-05-21 10:12:10|12361.32|12361.32|12361.29|12361.29|12361.32|12361.32|12360.85|12360.85|0
1621591960000|2021-05-21 10:12:40|12361.14|12361.14|12361.14|12361.14|12361.14|12361.14|12361.14|12361.14|0
1621591980000|2021-05-21 10:13:00|12361.59|12361.59|12362.6|12362.6|12362.6|12362.6|12361.59|12361.59|0
1621591990000|2021-05-21 10:13:10|12363.04|12363.04|12362.6|12362.6|12363.04|12363.04|12362.6|12362.6|0
1621592010000|2021-05-21 10:13:30|12363.04|12363.04|12363.21|12363.21|12363.21|12363.21|12363.04|12363.04|0
1621592020000|2021-05-21 10:13:40|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|0
1621592040000|2021-05-21 10:14:00|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|0
1621592050000|2021-05-21 10:14:10|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|0
1621592060000|2021-05-21 10:14:20|12364.56|12364.56|12364.28|12364.28|12364.56|12364.56|12363.84|12363.84|0
1621592070000|2021-05-21 10:14:30|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|0
1621592080000|2021-05-21 10:14:40|12363.48|12363.48|12363.62|12363.62|12363.62|12363.62|12363.48|12363.48|0
1621592090000|2021-05-21 10:14:50|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|0
1621592100000|2021-05-21 10:15:00|12363.62|12363.62|12363.84|12363.84|12363.99|12363.99|12363.46|12363.46|0
1621592150000|2021-05-21 10:15:50|12364.2|12364.2|12364.84|12364.84|12364.84|12364.84|12364.2|12364.2|0
1621592180000|2021-05-21 10:16:20|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|12365.13|0
1621592190000|2021-05-21 10:16:30|12365.58|12365.58|12366.02|12366.02|12366.02|12366.02|12365.58|12365.58|0
1621592200000|2021-05-21 10:16:40|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|0
1621592220000|2021-05-21 10:17:00|12366.3|12366.3|12365.95|12365.95|12366.3|12366.3|12365.59|12365.59|0
1621592240000|2021-05-21 10:17:20|12366.11|12366.11|12366.11|12366.11|12366.11|12366.11|12365.96|12365.96|0
1621592250000|2021-05-21 10:17:30|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|0
1621592260000|2021-05-21 10:17:40|12366.06|12366.06|12366.06|12366.06|12366.06|12366.06|12366.06|12366.06|0
1621592270000|2021-05-21 10:17:50|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|0
1621592310000|2021-05-21 10:18:30|12366.52|12366.52|12366.52|12366.52|12366.52|12366.52|12366.52|12366.52|0
1621592320000|2021-05-21 10:18:40|12366.84|12366.84|12367.31|12367.31|12367.48|12367.48|12366.84|12366.84|0
1621592360000|2021-05-21 10:19:20|12367.2|12367.2|12367.64|12367.64|12367.64|12367.64|12367.2|12367.2|0
1621592370000|2021-05-21 10:19:30|12368|12368|12368|12368|12368|12368|12368|12368|0
1621592390000|2021-05-21 10:19:50|12368.64|12368.64|12368.75|12368.75|12369.19|12369.19|12368.64|12368.64|0
1621592400000|2021-05-21 10:20:00|12368.87|12368.87|12368.99|12368.99|12368.99|12368.99|12368.87|12368.87|0
1621592410000|2021-05-21 10:20:10|12369.9|12369.9|12371.32|12371.32|12371.32|12371.32|12369.44|12369.44|0
1621592430000|2021-05-21 10:20:30|12371.44|12371.44|12371.27|12371.27|12371.63|12371.63|12371.27|12371.27|0
1621592440000|2021-05-21 10:20:40|12371.35|12371.35|12371.58|12371.58|12371.58|12371.58|12371.35|12371.35|0
1621592450000|2021-05-21 10:20:50|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|0
1621592470000|2021-05-21 10:21:10|12371.26|12371.26|12373.03|12373.03|12373.03|12373.03|12371.26|12371.26|0
1621592480000|2021-05-21 10:21:20|12373.34|12373.34|12373.1|12373.1|12373.34|12373.34|12373.1|12373.1|0
1621592490000|2021-05-21 10:21:30|12373.42|12373.42|12374.22|12374.22|12374.22|12374.22|12373.42|12373.42|0
1621592520000|2021-05-21 10:22:00|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|0
1621592530000|2021-05-21 10:22:10|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|0
1621592560000|2021-05-21 10:22:40|12375|12375|12375|12375|12375|12375|12375|12375|0
1621592580000|2021-05-21 10:23:00|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|0
1621592600000|2021-05-21 10:23:20|12374.41|12374.41|12373.89|12373.89|12374.41|12374.41|12373.89|12373.89|0
1621592610000|2021-05-21 10:23:30|12373.71|12373.71|12373.71|12373.71|12373.82|12373.82|12373.71|12373.71|0
1621592620000|2021-05-21 10:23:40|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|0
1621592640000|2021-05-21 10:24:00|12372.78|12372.78|12373.76|12373.76|12373.98|12373.98|12372.78|12372.78|0
1621592690000|2021-05-21 10:24:50|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|0
1621592750000|2021-05-21 10:25:50|12372.85|12372.85|12372.85|12372.85|12372.85|12372.85|12372.85|12372.85|0
1621592760000|2021-05-21 10:26:00|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|0
1621592770000|2021-05-21 10:26:10|12372.33|12372.33|12372.01|12372.01|12372.33|12372.33|12372.01|12372.01|0
1621592790000|2021-05-21 10:26:30|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|0
1621592830000|2021-05-21 10:27:10|12372.11|12372.11|12372.11|12372.11|12372.11|12372.11|12372.11|12372.11|0
1621592850000|2021-05-21 10:27:30|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|0
1621592860000|2021-05-21 10:27:40|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|0
1621592870000|2021-05-21 10:27:50|12371.53|12371.53|12371.08|12371.08|12371.53|12371.53|12371.08|12371.08|0
1621592880000|2021-05-21 10:28:00|12371.7|12371.7|12371.18|12371.18|12372.63|12372.63|12371.18|12371.18|0
1621592900000|2021-05-21 10:28:20|12370.94|12370.94|12371.09|12371.09|12371.09|12371.09|12370.94|12370.94|0
1621592910000|2021-05-21 10:28:30|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|0
1621592920000|2021-05-21 10:28:40|12370.3|12370.3|12369.52|12369.52|12370.3|12370.3|12368.72|12368.72|0
1621592940000|2021-05-21 10:29:00|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|0
1621592950000|2021-05-21 10:29:10|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|0
1621592970000|2021-05-21 10:29:30|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|0
1621592980000|2021-05-21 10:29:40|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|0
1621592990000|2021-05-21 10:29:50|12368.53|12368.53|12368.53|12368.53|12368.53|12368.53|12368.53|12368.53|0
1621593010000|2021-05-21 10:30:10|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|0
1621593020000|2021-05-21 10:30:20|12368.82|12368.82|12368.82|12368.82|12368.97|12368.97|12368.82|12368.82|0
1621593030000|2021-05-21 10:30:30|12368.46|12368.46|12367.99|12367.99|12368.46|12368.46|12367.99|12367.99|0
1621593040000|2021-05-21 10:30:40|12368.09|12368.09|12368.09|12368.09|12368.09|12368.09|12367.28|12367.28|0
1621593070000|2021-05-21 10:31:10|12369.8|12369.8|12371.21|12371.21|12371.21|12371.21|12369.8|12369.8|0
1621593080000|2021-05-21 10:31:20|12371.45|12371.45|12371.57|12371.57|12371.57|12371.57|12371.45|12371.45|0
1621593090000|2021-05-21 10:31:30|12371.13|12371.13|12371.94|12371.94|12371.94|12371.94|12371.13|12371.13|0
1621593100000|2021-05-21 10:31:40|12372.11|12372.11|12372.41|12372.41|12372.41|12372.41|12372.01|12372.01|0
1621593110000|2021-05-21 10:31:50|12372.85|12372.85|12374.33|12374.33|12374.48|12374.48|12372.85|12372.85|0
1621593120000|2021-05-21 10:32:00|12374.03|12374.03|12374.33|12374.33|12374.33|12374.33|12374.03|12374.03|0
1621593140000|2021-05-21 10:32:20|12374.64|12374.64|12375.7|12375.7|12375.7|12375.7|12374.64|12374.64|0
1621593150000|2021-05-21 10:32:30|12375.64|12375.64|12375.5|12375.5|12375.64|12375.64|12375.5|12375.5|0
1621593160000|2021-05-21 10:32:40|12375.31|12375.31|12374.88|12374.88|12375.31|12375.31|12374.88|12374.88|0
1621593180000|2021-05-21 10:33:00|12375|12375|12374.88|12374.88|12375|12375|12374.88|12374.88|0
1621593230000|2021-05-21 10:33:50|12375.18|12375.18|12376.41|12376.41|12376.41|12376.41|12375.18|12375.18|0
1621593240000|2021-05-21 10:34:00|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|0
1621593270000|2021-05-21 10:34:30|12376.88|12376.88|12377.32|12377.32|12377.32|12377.32|12376.88|12376.88|0
1621593290000|2021-05-21 10:34:50|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|0
1621593300000|2021-05-21 10:35:00|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|0
1621593310000|2021-05-21 10:35:10|12377.83|12377.83|12377.91|12377.91|12377.91|12377.91|12377.83|12377.83|0
1621593320000|2021-05-21 10:35:20|12378.1|12378.1|12378.1|12378.1|12378.1|12378.1|12378.1|12378.1|0
1621593330000|2021-05-21 10:35:30|12378.25|12378.25|12378.11|12378.11|12378.25|12378.25|12378.11|12378.11|0
1621593350000|2021-05-21 10:35:50|12377.74|12377.74|12378.19|12378.19|12378.19|12378.19|12377.74|12377.74|0
1621593370000|2021-05-21 10:36:10|12378.27|12378.27|12378.27|12378.27|12378.27|12378.27|12378.27|12378.27|0
1621593400000|2021-05-21 10:36:40|12378.71|12378.71|12378.13|12378.13|12379.24|12379.24|12376.74|12376.74|0
1621593410000|2021-05-21 10:36:50|12377.4|12377.4|12377.26|12377.26|12377.4|12377.4|12377.26|12377.26|0
1621593420000|2021-05-21 10:37:00|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|0
1621593460000|2021-05-21 10:37:40|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|0
1621593480000|2021-05-21 10:38:00|12377.85|12377.85|12378.58|12378.58|12378.58|12378.58|12377.85|12377.85|0
1621593490000|2021-05-21 10:38:10|12378.43|12378.43|12378.53|12378.53|12378.72|12378.72|12378.43|12378.43|0
1621593500000|2021-05-21 10:38:20|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|0
1621593510000|2021-05-21 10:38:30|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|0
1621593520000|2021-05-21 10:38:40|12379.27|12379.27|12379.58|12379.58|12379.58|12379.58|12379.27|12379.27|0
1621593540000|2021-05-21 10:39:00|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|0
1621593560000|2021-05-21 10:39:20|12379.62|12379.62|12379.52|12379.52|12379.62|12379.62|12379.52|12379.52|0
1621593570000|2021-05-21 10:39:30|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|0
1621593580000|2021-05-21 10:39:40|12378.88|12378.88|12378.75|12378.75|12379.2|12379.2|12378.75|12378.75|0
1621593640000|2021-05-21 10:40:40|12378.98|12378.98|12379.21|12379.21|12379.21|12379.21|12378.98|12378.98|0
1621593650000|2021-05-21 10:40:50|12378.73|12378.73|12378.61|12378.61|12378.73|12378.73|12378.61|12378.61|0
1621593660000|2021-05-21 10:41:00|12378.21|12378.21|12378.28|12378.28|12378.28|12378.28|12378.21|12378.21|0
1621593670000|2021-05-21 10:41:10|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|0
1621593690000|2021-05-21 10:41:30|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|0
1621593700000|2021-05-21 10:41:40|12377.83|12377.83|12378.3|12378.3|12378.3|12378.3|12377.83|12377.83|0
1621593710000|2021-05-21 10:41:50|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1621593720000|2021-05-21 10:42:00|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|0
1621593730000|2021-05-21 10:42:10|12375.53|12375.53|12373.77|12373.77|12375.53|12375.53|12373.76|12373.76|0
1621593740000|2021-05-21 10:42:20|12373.16|12373.16|12371.17|12371.17|12373.16|12373.16|12371.17|12371.17|0
1621593750000|2021-05-21 10:42:30|12371|12371|12371.08|12371.08|12371.08|12371.08|12371|12371|0
1621593760000|2021-05-21 10:42:40|12370.78|12370.78|12371.08|12371.08|12371.08|12371.08|12370.78|12370.78|0
1621593780000|2021-05-21 10:43:00|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|0
1621593790000|2021-05-21 10:43:10|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|0
1621593820000|2021-05-21 10:43:40|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|0
1621593840000|2021-05-21 10:44:00|12371.29|12371.29|12369|12369|12371.29|12371.29|12369|12369|0
1621593850000|2021-05-21 10:44:10|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|0
1621593860000|2021-05-21 10:44:20|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|0
1621593880000|2021-05-21 10:44:40|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|0
1621593900000|2021-05-21 10:45:00|12370.23|12370.23|12371.23|12371.23|12371.23|12371.23|12370.23|12370.23|0
1621593960000|2021-05-21 10:46:00|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|0
1621593970000|2021-05-21 10:46:10|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|0
1621593980000|2021-05-21 10:46:20|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|12371.87|0
1621594000000|2021-05-21 10:46:40|12372.53|12372.53|12372.72|12372.72|12372.72|12372.72|12372.53|12372.53|0
1621594010000|2021-05-21 10:46:50|12373.04|12373.04|12373.14|12373.14|12373.14|12373.14|12373.04|12373.04|0
1621594040000|2021-05-21 10:47:20|12373.52|12373.52|12373.7|12373.7|12373.7|12373.7|12373.52|12373.52|0
1621594050000|2021-05-21 10:47:30|12374.87|12374.87|12376.46|12376.46|12376.55|12376.55|12374.87|12374.87|0
1621594060000|2021-05-21 10:47:40|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|12375.52|0
1621594080000|2021-05-21 10:48:00|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|0
1621594090000|2021-05-21 10:48:10|12376.05|12376.05|12376.18|12376.18|12376.18|12376.18|12375.87|12375.87|0
1621594100000|2021-05-21 10:48:20|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|0
1621594110000|2021-05-21 10:48:30|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|0
1621594130000|2021-05-21 10:48:50|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|0
1621594140000|2021-05-21 10:49:00|12377.12|12377.12|12377.08|12377.08|12377.12|12377.12|12376.96|12376.96|0
1621594170000|2021-05-21 10:49:30|12376.46|12376.46|12376.35|12376.35|12376.46|12376.46|12376.35|12376.35|0
1621594180000|2021-05-21 10:49:40|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|0
1621594190000|2021-05-21 10:49:50|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|0
1621594200000|2021-05-21 10:50:00|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|0
1621594210000|2021-05-21 10:50:10|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|0
1621594220000|2021-05-21 10:50:20|12376.93|12376.93|12377.22|12377.22|12377.37|12377.37|12376.93|12376.93|0
1621594230000|2021-05-21 10:50:30|12376.93|12376.93|12377.22|12377.22|12377.22|12377.22|12376.93|12376.93|0
1621594240000|2021-05-21 10:50:40|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|0
1621594250000|2021-05-21 10:50:50|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|12378.19|0
1621594260000|2021-05-21 10:51:00|12377.87|12377.87|12377.58|12377.58|12377.87|12377.87|12377.58|12377.58|0
1621594270000|2021-05-21 10:51:10|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|0
1621594280000|2021-05-21 10:51:20|12377.45|12377.45|12377.31|12377.31|12377.45|12377.45|12377.31|12377.31|0
1621594290000|2021-05-21 10:51:30|12377.42|12377.42|12377.04|12377.04|12377.42|12377.42|12377.04|12377.04|0
1621594310000|2021-05-21 10:51:50|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|0
1621594330000|2021-05-21 10:52:10|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|0
1621594340000|2021-05-21 10:52:20|12376.39|12376.39|12376.39|12376.39|12376.39|12376.39|12376.39|12376.39|0
1621594360000|2021-05-21 10:52:40|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|0
1621594380000|2021-05-21 10:53:00|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|0
1621594410000|2021-05-21 10:53:30|12376.77|12376.77|12376.33|12376.33|12376.77|12376.77|12376.33|12376.33|0
1621594420000|2021-05-21 10:53:40|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|0
1621594440000|2021-05-21 10:54:00|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|0
1621594470000|2021-05-21 10:54:30|12375.74|12375.74|12375.99|12375.99|12375.99|12375.99|12375.74|12375.74|0
1621594480000|2021-05-21 10:54:40|12376.13|12376.13|12375.97|12375.97|12376.13|12376.13|12375.97|12375.97|0
1621594490000|2021-05-21 10:54:50|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1621594510000|2021-05-21 10:55:10|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|12376.11|12376.11|0
1621594530000|2021-05-21 10:55:30|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|0
1621594540000|2021-05-21 10:55:40|12376.13|12376.13|12376.29|12376.29|12376.29|12376.29|12376.13|12376.13|0
1621594550000|2021-05-21 10:55:50|12376.51|12376.51|12376.29|12376.29|12376.51|12376.51|12376.29|12376.29|0
1621594580000|2021-05-21 10:56:20|12376.73|12376.73|12377.17|12377.17|12377.17|12377.17|12376.73|12376.73|0
1621594590000|2021-05-21 10:56:30|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|0
1621594600000|2021-05-21 10:56:40|12376.89|12376.89|12376.89|12376.89|12376.89|12376.89|12376.89|12376.89|0
1621594610000|2021-05-21 10:56:50|12376.09|12376.09|12375.09|12375.09|12376.09|12376.09|12375.09|12375.09|0
1621594620000|2021-05-21 10:57:00|12374.64|12374.64|12374.73|12374.73|12375.09|12375.09|12374.64|12374.64|0
1621594630000|2021-05-21 10:57:10|12375.09|12375.09|12375.45|12375.45|12375.45|12375.45|12375.09|12375.09|0
1621594650000|2021-05-21 10:57:30|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|0
1621594660000|2021-05-21 10:57:40|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|0
1621594680000|2021-05-21 10:58:00|12374.89|12374.89|12374.44|12374.44|12374.89|12374.89|12374.44|12374.44|0
1621594690000|2021-05-21 10:58:10|12374.2|12374.2|12373.26|12373.26|12374.67|12374.67|12373.26|12373.26|0
1621594700000|2021-05-21 10:58:20|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|12373.58|0
1621594720000|2021-05-21 10:58:40|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|0
1621594740000|2021-05-21 10:59:00|12373.77|12373.77|12372.9|12372.9|12373.77|12373.77|12372.9|12372.9|0
1621594760000|2021-05-21 10:59:20|12373.22|12373.22|12372.67|12372.67|12373.22|12373.22|12372.3|12372.3|0
1621594770000|2021-05-21 10:59:30|12372.81|12372.81|12372.61|12372.61|12372.81|12372.81|12372.48|12372.48|0
1621594780000|2021-05-21 10:59:40|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|0
1621594790000|2021-05-21 10:59:50|12372.46|12372.46|12372.16|12372.16|12372.46|12372.46|12372.16|12372.16|0
1621594800000|2021-05-21 11:00:00|12371.72|12371.72|12371.87|12371.87|12371.87|12371.87|12371.72|12371.72|0
1621594810000|2021-05-21 11:00:10|12371.5|12371.5|12371.03|12371.03|12371.5|12371.5|12371.03|12371.03|0
1621594820000|2021-05-21 11:00:20|12371.5|12371.5|12371.97|12371.97|12371.97|12371.97|12371.5|12371.5|0
1621594830000|2021-05-21 11:00:30|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|0
1621594860000|2021-05-21 11:01:00|12372.59|12372.59|12372.39|12372.39|12372.59|12372.59|12371.95|12371.95|0
1621594870000|2021-05-21 11:01:10|12372.71|12372.71|12372.71|12372.71|12372.71|12372.71|12372.71|12372.71|0
1621594880000|2021-05-21 11:01:20|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|0
1621594900000|2021-05-21 11:01:40|12373.21|12373.21|12373.55|12373.55|12373.55|12373.55|12373.21|12373.21|0
1621594910000|2021-05-21 11:01:50|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|12373.21|0
1621594920000|2021-05-21 11:02:00|12373.38|12373.38|12373.57|12373.57|12373.57|12373.57|12373.38|12373.38|0
1621594930000|2021-05-21 11:02:10|12374.23|12374.23|12374.45|12374.45|12374.67|12374.67|12374.23|12374.23|0
1621594940000|2021-05-21 11:02:20|12374.23|12374.23|12374.38|12374.38|12374.38|12374.38|12374.01|12374.01|0
1621594950000|2021-05-21 11:02:30|12374.68|12374.68|12374.78|12374.78|12374.78|12374.78|12374.68|12374.68|0
1621594960000|2021-05-21 11:02:40|12375.11|12375.11|12375.49|12375.49|12375.49|12375.49|12375.11|12375.11|0
1621594970000|2021-05-21 11:02:50|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|0
1621594980000|2021-05-21 11:03:00|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|0
1621594990000|2021-05-21 11:03:10|12373.61|12373.61|12373.82|12373.82|12373.82|12373.82|12373.46|12373.46|0
1621595010000|2021-05-21 11:03:30|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|0
1621595020000|2021-05-21 11:03:40|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1621595030000|2021-05-21 11:03:50|12373.53|12373.53|12373.61|12373.61|12373.61|12373.61|12373.53|12373.53|0
1621595060000|2021-05-21 11:04:20|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1621595070000|2021-05-21 11:04:30|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|0
1621595080000|2021-05-21 11:04:40|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|0
1621595090000|2021-05-21 11:04:50|12372.08|12372.08|12372.4|12372.4|12372.4|12372.4|12372.08|12372.08|0
1621595100000|2021-05-21 11:05:00|12373.06|12373.06|12373.14|12373.14|12373.14|12373.14|12372.84|12372.84|0
1621595110000|2021-05-21 11:05:10|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|0
1621595130000|2021-05-21 11:05:30|12373.04|12373.04|12372.72|12372.72|12373.04|12373.04|12372.41|12372.41|0
1621595150000|2021-05-21 11:05:50|12372.41|12372.41|12371.72|12371.72|12372.41|12372.41|12371.72|12371.72|0
1621595160000|2021-05-21 11:06:00|12371.41|12371.41|12372.15|12372.15|12372.46|12372.46|12371.41|12371.41|0
1621595170000|2021-05-21 11:06:10|12372.61|12372.61|12372.69|12372.69|12372.99|12372.99|12372.61|12372.61|0
1621595190000|2021-05-21 11:06:30|12372.39|12372.39|12372.51|12372.51|12372.51|12372.51|12372.39|12372.39|0
1621595200000|2021-05-21 11:06:40|12372.58|12372.58|12372.83|12372.83|12372.83|12372.83|12372.58|12372.58|0
1621595210000|2021-05-21 11:06:50|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1621595260000|2021-05-21 11:07:40|12373.12|12373.12|12373.27|12373.27|12373.27|12373.27|12373.12|12373.12|0
1621595270000|2021-05-21 11:07:50|12373.07|12373.07|12373.17|12373.17|12373.17|12373.17|12373.07|12373.07|0
1621595290000|2021-05-21 11:08:10|12373.48|12373.48|12372.85|12372.85|12373.48|12373.48|12372.85|12372.85|0
1621595300000|2021-05-21 11:08:20|12373|12373|12373|12373|12373|12373|12373|12373|0
1621595310000|2021-05-21 11:08:30|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|0
1621595330000|2021-05-21 11:08:50|12372.8|12372.8|12372.44|12372.44|12372.8|12372.8|12372.44|12372.44|0
1621595350000|2021-05-21 11:09:10|12372.11|12372.11|12372.02|12372.02|12372.11|12372.11|12372.02|12372.02|0
1621595370000|2021-05-21 11:09:30|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|0
1621595390000|2021-05-21 11:09:50|12373|12373|12373|12373|12373|12373|12373|12373|0
1621595400000|2021-05-21 11:10:00|12373.64|12373.64|12374.49|12374.49|12374.49|12374.49|12373.64|12373.64|0
1621595410000|2021-05-21 11:10:10|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|0
1621595430000|2021-05-21 11:10:30|12375.3|12375.3|12375.74|12375.74|12375.91|12375.91|12375.3|12375.3|0
1621595440000|2021-05-21 11:10:40|12376.55|12376.55|12377.64|12377.64|12377.64|12377.64|12376.55|12376.55|0
1621595450000|2021-05-21 11:10:50|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|0
1621595460000|2021-05-21 11:11:00|12377.64|12377.64|12376.4|12376.4|12377.64|12377.64|12376.4|12376.4|0
1621595480000|2021-05-21 11:11:20|12375.97|12375.97|12375.88|12375.88|12375.97|12375.97|12375.88|12375.88|0
1621595490000|2021-05-21 11:11:30|12375.73|12375.73|12375.43|12375.43|12375.73|12375.73|12375.43|12375.43|0
1621595540000|2021-05-21 11:12:20|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|0
1621595550000|2021-05-21 11:12:30|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|0
1621595560000|2021-05-21 11:12:40|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|0
1621595580000|2021-05-21 11:13:00|12375.93|12375.93|12375.62|12375.62|12375.93|12375.93|12375.62|12375.62|0
1621595590000|2021-05-21 11:13:10|12375.43|12375.43|12375.32|12375.32|12375.43|12375.43|12375.32|12375.32|0
1621595600000|2021-05-21 11:13:20|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|0
1621595630000|2021-05-21 11:13:50|12374.05|12374.05|12374.21|12374.21|12374.21|12374.21|12374.05|12374.05|0
1621595650000|2021-05-21 11:14:10|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|0
1621595660000|2021-05-21 11:14:20|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|0
1621595670000|2021-05-21 11:14:30|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|0
1621595690000|2021-05-21 11:14:50|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|0
1621595700000|2021-05-21 11:15:00|12375.28|12375.28|12375.19|12375.19|12375.28|12375.28|12375.19|12375.19|0
1621595740000|2021-05-21 11:15:40|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|0
1621595760000|2021-05-21 11:16:00|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|0
1621595770000|2021-05-21 11:16:10|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|0
1621595790000|2021-05-21 11:16:30|12374.45|12374.45|12374.7|12374.7|12374.7|12374.7|12374.45|12374.45|0
1621595800000|2021-05-21 11:16:40|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|0
1621595810000|2021-05-21 11:16:50|12374.7|12374.7|12374.09|12374.09|12374.7|12374.7|12374.09|12374.09|0
1621595820000|2021-05-21 11:17:00|12373.65|12373.65|12373.56|12373.56|12373.65|12373.65|12373.56|12373.56|0
1621595830000|2021-05-21 11:17:10|12372.69|12372.69|12372.47|12372.47|12372.69|12372.69|12372.47|12372.47|0
1621595850000|2021-05-21 11:17:30|12372|12372|12372|12372|12372|12372|12372|12372|0
1621595870000|2021-05-21 11:17:50|12372.13|12372.13|12371.87|12371.87|12372.13|12372.13|12371.87|12371.87|0
1621595880000|2021-05-21 11:18:00|12371.41|12371.41|12369.71|12369.71|12371.41|12371.41|12369.71|12369.71|0
1621595900000|2021-05-21 11:18:20|12368.82|12368.82|12367.93|12367.93|12368.82|12368.82|12367.93|12367.93|0
1621595910000|2021-05-21 11:18:30|12367.46|12367.46|12366.48|12366.48|12367.46|12367.46|12366.48|12366.48|0
1621595920000|2021-05-21 11:18:40|12366.34|12366.34|12366.11|12366.11|12366.65|12366.65|12366.02|12366.02|0
1621595930000|2021-05-21 11:18:50|12365.66|12365.66|12364.44|12364.44|12365.66|12365.66|12364.44|12364.44|0
1621595940000|2021-05-21 11:19:00|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|0
1621595950000|2021-05-21 11:19:10|12363.93|12363.93|12363.97|12363.97|12364.12|12364.12|12363.93|12363.93|0
1621595960000|2021-05-21 11:19:20|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|0
1621595970000|2021-05-21 11:19:30|12363.6|12363.6|12361.19|12361.19|12363.6|12363.6|12361.19|12361.19|0
1621595980000|2021-05-21 11:19:40|12360.25|12360.25|12360.18|12360.18|12360.69|12360.69|12360.18|12360.18|0
1621595990000|2021-05-21 11:19:50|12359.99|12359.99|12359.44|12359.44|12360.24|12360.24|12359.44|12359.44|0
1621596000000|2021-05-21 11:20:00|12359.24|12359.24|12359.13|12359.13|12359.24|12359.24|12359.13|12359.13|0
1621596010000|2021-05-21 11:20:10|12358.66|12358.66|12358.96|12358.96|12358.96|12358.96|12358.66|12358.66|0
1621596020000|2021-05-21 11:20:20|12359.28|12359.28|12358.64|12358.64|12359.28|12359.28|12358.64|12358.64|0
1621596030000|2021-05-21 11:20:30|12358.96|12358.96|12359.18|12359.18|12359.4|12359.4|12358.96|12358.96|0
1621596040000|2021-05-21 11:20:40|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|0
1621596050000|2021-05-21 11:20:50|12358.67|12358.67|12358.82|12358.82|12358.82|12358.82|12358.67|12358.67|0
1621596060000|2021-05-21 11:21:00|12358.21|12358.21|12356.79|12356.79|12358.21|12358.21|12356.79|12356.79|0
1621596070000|2021-05-21 11:21:10|12356.69|12356.69|12356.09|12356.09|12356.69|12356.69|12356.09|12356.09|0
1621596080000|2021-05-21 11:21:20|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|0
1621596090000|2021-05-21 11:21:30|12355.81|12355.81|12355.86|12355.86|12356.01|12356.01|12355.81|12355.81|0
1621596100000|2021-05-21 11:21:40|12355.05|12355.05|12352.84|12352.84|12355.05|12355.05|12352.84|12352.84|0
1621596110000|2021-05-21 11:21:50|12352.6|12352.6|12352.16|12352.16|12352.6|12352.6|12352.16|12352.16|0
1621596120000|2021-05-21 11:22:00|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|12351.22|0
1621596130000|2021-05-21 11:22:10|12351.69|12351.69|12351.86|12351.86|12351.86|12351.86|12351.69|12351.69|0
1621596140000|2021-05-21 11:22:20|12352.3|12352.3|12351.81|12351.81|12352.3|12352.3|12351.81|12351.81|0
1621596150000|2021-05-21 11:22:30|12352.26|12352.26|12352.7|12352.7|12352.7|12352.7|12352.26|12352.26|0
1621596180000|2021-05-21 11:23:00|12352.78|12352.78|12353.1|12353.1|12353.1|12353.1|12352.78|12352.78|0
1621596190000|2021-05-21 11:23:10|12353.03|12353.03|12352.83|12352.83|12353.03|12353.03|12352.83|12352.83|0
1621596220000|2021-05-21 11:23:40|12352.64|12352.64|12352.42|12352.42|12352.64|12352.64|12352.42|12352.42|0
1621596230000|2021-05-21 11:23:50|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|0
1621596250000|2021-05-21 11:24:10|12352.39|12352.39|12356.95|12356.95|12357.67|12357.67|12352.39|12352.39|0
1621596260000|2021-05-21 11:24:20|12360.16|12360.16|12362.33|12362.33|12362.33|12362.33|12360.16|12360.16|0
1621596270000|2021-05-21 11:24:30|12361.96|12361.96|12362.08|12362.08|12362.08|12362.08|12361.96|12361.96|0
1621596280000|2021-05-21 11:24:40|12361.96|12361.96|12361.96|12361.96|12361.96|12361.96|12361.96|12361.96|0
1621596290000|2021-05-21 11:24:50|12361.84|12361.84|12361.84|12361.84|12361.84|12361.84|12361.84|12361.84|0
1621596310000|2021-05-21 11:25:10|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|0
1621596320000|2021-05-21 11:25:20|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1621596330000|2021-05-21 11:25:30|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|0
1621596350000|2021-05-21 11:25:50|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|12361.93|0
1621596360000|2021-05-21 11:26:00|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|12362.29|0
1621596390000|2021-05-21 11:26:30|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|0
1621596400000|2021-05-21 11:26:40|12361.69|12361.69|12360.81|12360.81|12361.69|12361.69|12360.81|12360.81|0
1621596410000|2021-05-21 11:26:50|12360.37|12360.37|12361.33|12361.33|12361.33|12361.33|12360.37|12360.37|0
1621596420000|2021-05-21 11:27:00|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|0
1621596430000|2021-05-21 11:27:10|12360.82|12360.82|12361.07|12361.07|12361.07|12361.07|12360.62|12360.62|0
1621596440000|2021-05-21 11:27:20|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|0
1621596450000|2021-05-21 11:27:30|12361.94|12361.94|12362.83|12362.83|12362.83|12362.83|12361.94|12361.94|0
1621596460000|2021-05-21 11:27:40|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|12362.38|0
1621596470000|2021-05-21 11:27:50|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|0
1621596480000|2021-05-21 11:28:00|12362.7|12362.7|12362.85|12362.85|12362.85|12362.85|12362.7|12362.7|0
1621596490000|2021-05-21 11:28:10|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|0
1621596500000|2021-05-21 11:28:20|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|0
1621596540000|2021-05-21 11:29:00|12363.78|12363.78|12364.62|12364.62|12364.62|12364.62|12362.84|12362.84|0
1621596550000|2021-05-21 11:29:10|12365.51|12365.51|12365.67|12365.67|12365.67|12365.67|12365.51|12365.51|0
1621596560000|2021-05-21 11:29:20|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|0
1621596570000|2021-05-21 11:29:30|12365.94|12365.94|12366.28|12366.28|12366.28|12366.28|12365.94|12365.94|0
1621596580000|2021-05-21 11:29:40|12366.65|12366.65|12367.25|12367.25|12367.25|12367.25|12366.65|12366.65|0
1621596590000|2021-05-21 11:29:50|12367.08|12367.08|12366.88|12366.88|12367.08|12367.08|12366.58|12366.58|0
1621596600000|2021-05-21 11:30:00|12367.19|12367.19|12366.41|12366.41|12367.19|12367.19|12366.41|12366.41|0
1621596610000|2021-05-21 11:30:10|12366.28|12366.28|12366.12|12366.12|12366.52|12366.52|12365.93|12365.93|0
1621596620000|2021-05-21 11:30:20|12366.39|12366.39|12365.65|12365.65|12366.45|12366.45|12365.65|12365.65|0
1621596630000|2021-05-21 11:30:30|12365.72|12365.72|12365.72|12365.72|12365.72|12365.72|12365.72|12365.72|0
1621596640000|2021-05-21 11:30:40|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|0
1621596650000|2021-05-21 11:30:50|12366.28|12366.28|12366.08|12366.08|12366.28|12366.28|12366.08|12366.08|0
1621596660000|2021-05-21 11:31:00|12365.89|12365.89|12365.96|12365.96|12365.96|12365.96|12365.89|12365.89|0
1621596670000|2021-05-21 11:31:10|12366.07|12366.07|12366.51|12366.51|12366.51|12366.51|12366.07|12366.07|0
1621596680000|2021-05-21 11:31:20|12366.07|12366.07|12365.9|12365.9|12366.07|12366.07|12365.71|12365.71|0
1621596690000|2021-05-21 11:31:30|12365.02|12365.02|12365.38|12365.38|12365.38|12365.38|12365.02|12365.02|0
1621596720000|2021-05-21 11:32:00|12365.21|12365.21|12364.96|12364.96|12365.21|12365.21|12364.96|12364.96|0
1621596730000|2021-05-21 11:32:10|12364.07|12364.07|12364.07|12364.07|12364.07|12364.07|12364.07|12364.07|0
1621596740000|2021-05-21 11:32:20|12363.11|12363.11|12363.11|12363.11|12363.11|12363.11|12363.11|12363.11|0
1621596750000|2021-05-21 11:32:30|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|0
1621596760000|2021-05-21 11:32:40|12363.8|12363.8|12363.2|12363.2|12363.8|12363.8|12363.2|12363.2|0
1621596770000|2021-05-21 11:32:50|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1621596780000|2021-05-21 11:33:00|12362.53|12362.53|12361.73|12361.73|12362.53|12362.53|12361.73|12361.73|0
1621596790000|2021-05-21 11:33:10|12361.54|12361.54|12361.98|12361.98|12361.98|12361.98|12361.54|12361.54|0
1621596800000|2021-05-21 11:33:20|12362.2|12362.2|12362.2|12362.2|12362.2|12362.2|12362.2|12362.2|0
1621596810000|2021-05-21 11:33:30|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|0
1621596820000|2021-05-21 11:33:40|12361.23|12361.23|12361.33|12361.33|12361.42|12361.42|12361.23|12361.23|0
1621596840000|2021-05-21 11:34:00|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|0
1621596850000|2021-05-21 11:34:10|12361.48|12361.48|12361.31|12361.31|12361.48|12361.48|12361.31|12361.31|0
1621596860000|2021-05-21 11:34:20|12361.75|12361.75|12361.75|12361.75|12361.75|12361.75|12361.75|12361.75|0
1621596910000|2021-05-21 11:35:10|12362|12362|12362.56|12362.56|12362.56|12362.56|12362|12362|0
1621596960000|2021-05-21 11:36:00|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1621596970000|2021-05-21 11:36:10|12364.16|12364.16|12365.08|12365.08|12365.08|12365.08|12364.16|12364.16|0
1621596980000|2021-05-21 11:36:20|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|0
1621596990000|2021-05-21 11:36:30|12365.49|12365.49|12365.96|12365.96|12365.96|12365.96|12365.49|12365.49|0
1621597040000|2021-05-21 11:37:20|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|0
1621597080000|2021-05-21 11:38:00|12367.01|12367.01|12366.92|12366.92|12367.01|12367.01|12366.92|12366.92|0
1621597090000|2021-05-21 11:38:10|12366.73|12366.73|12366.35|12366.35|12366.73|12366.73|12366.35|12366.35|0
1621597100000|2021-05-21 11:38:20|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|0
1621597110000|2021-05-21 11:38:30|12366.94|12366.94|12366.78|12366.78|12366.94|12366.94|12366.78|12366.78|0
1621597130000|2021-05-21 11:38:50|12367.21|12367.21|12366.84|12366.84|12367.21|12367.21|12366.78|12366.78|0
1621597150000|2021-05-21 11:39:10|12366.4|12366.4|12366.4|12366.4|12366.4|12366.4|12366.4|12366.4|0
1621597200000|2021-05-21 11:40:00|12366.22|12366.22|12366.4|12366.4|12366.4|12366.4|12366.22|12366.22|0
1621597220000|2021-05-21 11:40:20|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|0
1621597230000|2021-05-21 11:40:30|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|0
1621597240000|2021-05-21 11:40:40|12366.62|12366.62|12366.62|12366.62|12366.62|12366.62|12366.62|12366.62|0
1621597260000|2021-05-21 11:41:00|12365.98|12365.98|12365.98|12365.98|12365.98|12365.98|12365.98|12365.98|0
1621597280000|2021-05-21 11:41:20|12366.07|12366.07|12366.26|12366.26|12366.26|12366.26|12366.07|12366.07|0
1621597290000|2021-05-21 11:41:30|12366.42|12366.42|12365.96|12365.96|12366.42|12366.42|12365.96|12365.96|0
1621597320000|2021-05-21 11:42:00|12365.74|12365.74|12365.13|12365.13|12365.74|12365.74|12365.13|12365.13|0
1621597330000|2021-05-21 11:42:10|12365.28|12365.28|12365.28|12365.28|12365.28|12365.28|12365.28|12365.28|0
1621597360000|2021-05-21 11:42:40|12365.72|12365.72|12366.52|12366.52|12366.52|12366.52|12365.72|12365.72|0
1621597370000|2021-05-21 11:42:50|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|0
1621597380000|2021-05-21 11:43:00|12366.53|12366.53|12366.85|12366.85|12366.85|12366.85|12366.53|12366.53|0
1621597390000|2021-05-21 11:43:10|12367.22|12367.22|12372.28|12372.28|12372.72|12372.72|12367.22|12367.22|0
1621597400000|2021-05-21 11:43:20|12372.4|12372.4|12372.52|12372.52|12372.52|12372.52|12372.4|12372.4|0
1621597410000|2021-05-21 11:43:30|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12371.83|12371.83|0
1621597420000|2021-05-21 11:43:40|12372.52|12372.52|12372.52|12372.52|12372.52|12372.52|12372.52|12372.52|0
1621597430000|2021-05-21 11:43:50|12372.69|12372.69|12372.25|12372.25|12372.69|12372.69|12372.25|12372.25|0
1621597440000|2021-05-21 11:44:00|12372.49|12372.49|12372.49|12372.49|12372.58|12372.58|12372.49|12372.49|0
1621597450000|2021-05-21 11:44:10|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|12372.81|0
1621597460000|2021-05-21 11:44:20|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|0
1621597470000|2021-05-21 11:44:30|12373.31|12373.31|12373.65|12373.65|12373.65|12373.65|12373.31|12373.31|0
1621597480000|2021-05-21 11:44:40|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|0
1621597490000|2021-05-21 11:44:50|12373.76|12373.76|12374.02|12374.02|12374.08|12374.08|12373.76|12373.76|0
1621597500000|2021-05-21 11:45:00|12373.92|12373.92|12374.34|12374.34|12374.34|12374.34|12373.59|12373.59|0
1621597520000|2021-05-21 11:45:20|12374.04|12374.04|12373.59|12373.59|12374.04|12374.04|12373.59|12373.59|0
1621597530000|2021-05-21 11:45:30|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|0
1621597550000|2021-05-21 11:45:50|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|0
1621597560000|2021-05-21 11:46:00|12373.55|12373.55|12373.87|12373.87|12373.87|12373.87|12373.55|12373.55|0
1621597590000|2021-05-21 11:46:30|12374.1|12374.1|12373.9|12373.9|12374.1|12374.1|12373.9|12373.9|0
1621597600000|2021-05-21 11:46:40|12373.46|12373.46|12374.27|12374.27|12374.27|12374.27|12373.31|12373.31|0
1621597620000|2021-05-21 11:47:00|12373.46|12373.46|12373.63|12373.63|12373.63|12373.63|12373.46|12373.46|0
1621597640000|2021-05-21 11:47:20|12373.46|12373.46|12372.81|12372.81|12373.46|12373.46|12372.81|12372.81|0
1621597650000|2021-05-21 11:47:30|12371.92|12371.92|12371.73|12371.73|12371.92|12371.92|12371.73|12371.73|0
1621597660000|2021-05-21 11:47:40|12371.34|12371.34|12371.15|12371.15|12371.34|12371.34|12370.83|12370.83|0
1621597680000|2021-05-21 11:48:00|12370.26|12370.26|12371.15|12371.15|12371.15|12371.15|12370.26|12370.26|0
1621597700000|2021-05-21 11:48:20|12370.35|12370.35|12369.71|12369.71|12370.35|12370.35|12369.71|12369.71|0
1621597710000|2021-05-21 11:48:30|12369.9|12369.9|12369.8|12369.8|12369.9|12369.9|12369.8|12369.8|0
1621597720000|2021-05-21 11:48:40|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|0
1621597730000|2021-05-21 11:48:50|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|0
1621597740000|2021-05-21 11:49:00|12369.13|12369.13|12368.4|12368.4|12369.13|12369.13|12368.4|12368.4|0
1621597750000|2021-05-21 11:49:10|12367.51|12367.51|12367.14|12367.14|12367.51|12367.51|12367.04|12367.04|0
1621597760000|2021-05-21 11:49:20|12366.8|12366.8|12366.46|12366.46|12366.8|12366.8|12366.46|12366.46|0
1621597770000|2021-05-21 11:49:30|12366.37|12366.37|12365.22|12365.22|12366.37|12366.37|12365.22|12365.22|0
1621597780000|2021-05-21 11:49:40|12364.93|12364.93|12365.5|12365.5|12365.5|12365.5|12364.7|12364.7|0
1621597800000|2021-05-21 11:50:00|12365.14|12365.14|12366.33|12366.33|12366.33|12366.33|12365.14|12365.14|0
1621597810000|2021-05-21 11:50:10|12367.14|12367.14|12367.73|12367.73|12367.73|12367.73|12367.14|12367.14|0
1621597820000|2021-05-21 11:50:20|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|0
1621597860000|2021-05-21 11:51:00|12368.29|12368.29|12368.2|12368.2|12368.29|12368.29|12368.2|12368.2|0
1621597870000|2021-05-21 11:51:10|12368.37|12368.37|12368.37|12368.37|12368.37|12368.37|12368.37|12368.37|0
1621597880000|2021-05-21 11:51:20|12368.6|12368.6|12368.48|12368.48|12368.6|12368.6|12368.48|12368.48|0
1621597890000|2021-05-21 11:51:30|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|0
1621597900000|2021-05-21 11:51:40|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|12368.76|0
1621597910000|2021-05-21 11:51:50|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|0
1621597920000|2021-05-21 11:52:00|12369.32|12369.32|12369.44|12369.44|12369.44|12369.44|12369.32|12369.32|0
1621597930000|2021-05-21 11:52:10|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|12369.78|0
1621597940000|2021-05-21 11:52:20|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|0
1621597950000|2021-05-21 11:52:30|12369.75|12369.75|12370.07|12370.07|12370.07|12370.07|12369.75|12369.75|0
1621597960000|2021-05-21 11:52:40|12370.36|12370.36|12370.22|12370.22|12370.36|12370.36|12370.22|12370.22|0
1621598010000|2021-05-21 11:53:30|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|0
1621598030000|2021-05-21 11:53:50|12369.96|12369.96|12369.96|12369.96|12369.96|12369.96|12369.96|12369.96|0
1621598040000|2021-05-21 11:54:00|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|12369.87|0
1621598060000|2021-05-21 11:54:20|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|0
1621598070000|2021-05-21 11:54:30|12370.08|12370.08|12370.38|12370.38|12370.38|12370.38|12370.08|12370.08|0
1621598080000|2021-05-21 11:54:40|12371.31|12371.31|12372.68|12372.68|12372.68|12372.68|12371.31|12371.31|0
1621598090000|2021-05-21 11:54:50|12372.36|12372.36|12372.17|12372.17|12372.36|12372.36|12371.98|12371.98|0
1621598110000|2021-05-21 11:55:10|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|12371.98|0
1621598150000|2021-05-21 11:55:50|12372.34|12372.34|12372.71|12372.71|12372.71|12372.71|12372.34|12372.34|0
1621598160000|2021-05-21 11:56:00|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|12373.15|0
1621598170000|2021-05-21 11:56:10|12372.51|12372.51|12372.34|12372.34|12372.51|12372.51|12372.34|12372.34|0
1621598180000|2021-05-21 11:56:20|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|0
1621598230000|2021-05-21 11:57:10|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|0
1621598240000|2021-05-21 11:57:20|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|0
1621598250000|2021-05-21 11:57:30|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|0
1621598270000|2021-05-21 11:57:50|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|0
1621598280000|2021-05-21 11:58:00|12371.44|12371.44|12371.95|12371.95|12372.25|12372.25|12371.44|12371.44|0
1621598310000|2021-05-21 11:58:30|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|0
1621598340000|2021-05-21 11:59:00|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|0
1621598350000|2021-05-21 11:59:10|12371.65|12371.65|12372.1|12372.1|12372.1|12372.1|12371.65|12371.65|0
1621598360000|2021-05-21 11:59:20|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|0
1621598370000|2021-05-21 11:59:30|12372.25|12372.25|12372.34|12372.34|12372.34|12372.34|12372.25|12372.25|0
1621598380000|2021-05-21 11:59:40|12372.02|12372.02|12372.34|12372.34|12372.34|12372.34|12372.02|12372.02|0
1621598390000|2021-05-21 11:59:50|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|0
1621598400000|2021-05-21 12:00:00|12372.22|12372.22|12372.89|12372.89|12372.89|12372.89|12371.74|12371.74|0
1621598410000|2021-05-21 12:00:10|12373.2|12373.2|12374.48|12374.48|12374.8|12374.8|12373.2|12373.2|0
1621598420000|2021-05-21 12:00:20|12374.25|12374.25|12374.06|12374.06|12374.25|12374.25|12374.06|12374.06|0
1621598430000|2021-05-21 12:00:30|12373.76|12373.76|12374.13|12374.13|12374.13|12374.13|12373.6|12373.6|0
1621598440000|2021-05-21 12:00:40|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|0
1621598460000|2021-05-21 12:01:00|12374.21|12374.21|12373.47|12373.47|12374.21|12374.21|12373.47|12373.47|0
1621598470000|2021-05-21 12:01:10|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|0
1621598490000|2021-05-21 12:01:30|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|0
1621598500000|2021-05-21 12:01:40|12372.69|12372.69|12372.37|12372.37|12372.69|12372.69|12372.37|12372.37|0
1621598520000|2021-05-21 12:02:00|12372.85|12372.85|12372.51|12372.51|12372.85|12372.85|12372.51|12372.51|0
1621598530000|2021-05-21 12:02:10|12372.04|12372.04|12372.98|12372.98|12372.98|12372.98|12372.04|12372.04|0
1621598540000|2021-05-21 12:02:20|12373.3|12373.3|12374.41|12374.41|12374.41|12374.41|12373.3|12373.3|0
1621598550000|2021-05-21 12:02:30|12373.53|12373.53|12373.53|12373.53|12373.53|12373.53|12373.22|12373.22|0
1621598560000|2021-05-21 12:02:40|12373.19|12373.19|12373.36|12373.36|12373.36|12373.36|12373.19|12373.19|0
1621598590000|2021-05-21 12:03:10|12373.04|12373.04|12372.72|12372.72|12373.04|12373.04|12372.72|12372.72|0
1621598600000|2021-05-21 12:03:20|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|0
1621598610000|2021-05-21 12:03:30|12372.62|12372.62|12372.82|12372.82|12372.82|12372.82|12372.62|12372.62|0
1621598620000|2021-05-21 12:03:40|12372.38|12372.38|12372.18|12372.18|12372.38|12372.38|12372.18|12372.18|0
1621598630000|2021-05-21 12:03:50|12371.74|12371.74|12371.02|12371.02|12371.74|12371.74|12371.02|12371.02|0
1621598640000|2021-05-21 12:04:00|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|0
1621598660000|2021-05-21 12:04:20|12370.84|12370.84|12371.22|12371.22|12371.22|12371.22|12370.84|12370.84|0
1621598670000|2021-05-21 12:04:30|12370.82|12370.82|12371.33|12371.33|12371.33|12371.33|12370.82|12370.82|0
1621598680000|2021-05-21 12:04:40|12371.18|12371.18|12371.98|12371.98|12371.98|12371.98|12371.18|12371.18|0
1621598690000|2021-05-21 12:04:50|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|0
1621598700000|2021-05-21 12:05:00|12372.26|12372.26|12373.3|12373.3|12373.3|12373.3|12372.26|12372.26|0
1621598710000|2021-05-21 12:05:10|12373.23|12373.23|12372.76|12372.76|12373.23|12373.23|12372.76|12372.76|0
1621598720000|2021-05-21 12:05:20|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1621598730000|2021-05-21 12:05:30|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|0
1621598740000|2021-05-21 12:05:40|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|0
1621598750000|2021-05-21 12:05:50|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|0
1621598810000|2021-05-21 12:06:50|12373.11|12373.11|12373.52|12373.52|12373.52|12373.52|12373.11|12373.11|0
1621598820000|2021-05-21 12:07:00|12373.98|12373.98|12374.35|12374.35|12374.35|12374.35|12373.98|12373.98|0
1621598850000|2021-05-21 12:07:30|12374.12|12374.12|12374.12|12374.12|12374.35|12374.35|12374.12|12374.12|0
1621598860000|2021-05-21 12:07:40|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|0
1621598870000|2021-05-21 12:07:50|12374.46|12374.46|12375.33|12375.33|12375.33|12375.33|12374.46|12374.46|0
1621598880000|2021-05-21 12:08:00|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|0
1621598890000|2021-05-21 12:08:10|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|0
1621598900000|2021-05-21 12:08:20|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|0
1621598910000|2021-05-21 12:08:30|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|0
1621598920000|2021-05-21 12:08:40|12376.9|12376.9|12377.79|12377.79|12377.79|12377.79|12376.9|12376.9|0
1621598930000|2021-05-21 12:08:50|12376.99|12376.99|12377.35|12377.35|12377.35|12377.35|12376.99|12376.99|0
1621598940000|2021-05-21 12:09:00|12377.48|12377.48|12377.67|12377.67|12377.67|12377.67|12377.48|12377.48|0
1621598950000|2021-05-21 12:09:10|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|0
1621598960000|2021-05-21 12:09:20|12378|12378|12378|12378|12378|12378|12378|12378|0
1621598980000|2021-05-21 12:09:40|12377.85|12377.85|12378.36|12378.36|12378.36|12378.36|12377.85|12377.85|0
1621599000000|2021-05-21 12:10:00|12378.05|12378.05|12377.61|12377.61|12378.05|12378.05|12377.61|12377.61|0
1621599010000|2021-05-21 12:10:10|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1621599020000|2021-05-21 12:10:20|12377.35|12377.35|12376.47|12376.47|12377.35|12377.35|12376.47|12376.47|0
1621599030000|2021-05-21 12:10:30|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|0
1621599060000|2021-05-21 12:11:00|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1621599070000|2021-05-21 12:11:10|12376.57|12376.57|12376.27|12376.27|12376.57|12376.57|12376.27|12376.27|0
1621599090000|2021-05-21 12:11:30|12376.15|12376.15|12375.82|12375.82|12376.19|12376.19|12375.82|12375.82|0
1621599110000|2021-05-21 12:11:50|12375.59|12375.59|12375.82|12375.82|12375.82|12375.82|12375.59|12375.59|0
1621599120000|2021-05-21 12:12:00|12375.67|12375.67|12376.17|12376.17|12377.32|12377.32|12375.67|12375.67|0
1621599130000|2021-05-21 12:12:10|12376.4|12376.4|12376.27|12376.27|12376.4|12376.4|12375.95|12375.95|0
1621599140000|2021-05-21 12:12:20|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|0
1621599150000|2021-05-21 12:12:30|12376.68|12376.68|12376.91|12376.91|12376.91|12376.91|12376.68|12376.68|0
1621599170000|2021-05-21 12:12:50|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|0
1621599180000|2021-05-21 12:13:00|12376.63|12376.63|12376.63|12376.63|12376.7|12376.7|12376.63|12376.63|0
1621599200000|2021-05-21 12:13:20|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1621599210000|2021-05-21 12:13:30|12375.74|12375.74|12375.71|12375.71|12375.74|12375.74|12375.56|12375.56|0
1621599230000|2021-05-21 12:13:50|12375.94|12375.94|12375.87|12375.87|12375.94|12375.94|12375.71|12375.71|0
1621599270000|2021-05-21 12:14:30|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|0
1621599280000|2021-05-21 12:14:40|12376.15|12376.15|12376.29|12376.29|12376.29|12376.29|12376.05|12376.05|0
1621599290000|2021-05-21 12:14:50|12376.75|12376.75|12376.61|12376.61|12376.75|12376.75|12376.29|12376.29|0
1621599300000|2021-05-21 12:15:00|12376.73|12376.73|12376.95|12376.95|12376.95|12376.95|12376.73|12376.73|0
1621599310000|2021-05-21 12:15:10|12376.51|12376.51|12375.45|12375.45|12376.66|12376.66|12375.45|12375.45|0
1621599330000|2021-05-21 12:15:30|12375.68|12375.68|12375.68|12375.68|12376.14|12376.14|12375.68|12375.68|0
1621599340000|2021-05-21 12:15:40|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|0
1621599360000|2021-05-21 12:16:00|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|0
1621599370000|2021-05-21 12:16:10|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1621599380000|2021-05-21 12:16:20|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|0
1621599400000|2021-05-21 12:16:40|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.52|12376.52|0
1621599410000|2021-05-21 12:16:50|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|0
1621599420000|2021-05-21 12:17:00|12375.24|12375.24|12375.24|12375.24|12375.39|12375.39|12375.24|12375.24|0
1621599450000|2021-05-21 12:17:30|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|12375.01|0
1621599480000|2021-05-21 12:18:00|12375.23|12375.23|12375.68|12375.68|12376.05|12376.05|12375.23|12375.23|0
1621599490000|2021-05-21 12:18:10|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|0
1621599500000|2021-05-21 12:18:20|12376.06|12376.06|12377.24|12377.24|12377.24|12377.24|12376.06|12376.06|0
1621599510000|2021-05-21 12:18:30|12377.88|12377.88|12379.32|12379.32|12379.32|12379.32|12377.88|12377.88|0
1621599530000|2021-05-21 12:18:50|12379.47|12379.47|12379.9|12379.9|12380.05|12380.05|12379.47|12379.47|0
1621599540000|2021-05-21 12:19:00|12380.26|12380.26|12381.08|12381.08|12381.55|12381.55|12380.26|12380.26|0
1621599550000|2021-05-21 12:19:10|12381.53|12381.53|12381.53|12381.53|12381.53|12381.53|12381.53|12381.53|0
1621599560000|2021-05-21 12:19:20|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|0
1621599570000|2021-05-21 12:19:30|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|0
1621599590000|2021-05-21 12:19:50|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|0
1621599600000|2021-05-21 12:20:00|12382.63|12382.63|12383.76|12383.76|12383.76|12383.76|12382.02|12382.02|0
1621599610000|2021-05-21 12:20:10|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|0
1621599630000|2021-05-21 12:20:30|12384.35|12384.35|12384.44|12384.44|12384.44|12384.44|12384.12|12384.12|0
1621599640000|2021-05-21 12:20:40|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|0
1621599650000|2021-05-21 12:20:50|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|0
1621599680000|2021-05-21 12:21:20|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|0
1621599690000|2021-05-21 12:21:30|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|0
1621599700000|2021-05-21 12:21:40|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|0
1621599710000|2021-05-21 12:21:50|12384.82|12384.82|12384.82|12384.82|12384.82|12384.82|12384.82|12384.82|0
1621599760000|2021-05-21 12:22:40|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|0
1621599770000|2021-05-21 12:22:50|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|0
1621599780000|2021-05-21 12:23:00|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|0
1621599790000|2021-05-21 12:23:10|12384.73|12384.73|12384.55|12384.55|12384.73|12384.73|12384.55|12384.55|0
1621599800000|2021-05-21 12:23:20|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|0
1621599810000|2021-05-21 12:23:30|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|0
1621599830000|2021-05-21 12:23:50|12384.28|12384.28|12384.18|12384.18|12384.35|12384.35|12384.18|12384.18|0
1621599840000|2021-05-21 12:24:00|12384.65|12384.65|12382.83|12382.83|12384.65|12384.65|12382.83|12382.83|0
1621599850000|2021-05-21 12:24:10|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|0
1621599860000|2021-05-21 12:24:20|12381.93|12381.93|12381.68|12381.68|12381.93|12381.93|12381.68|12381.68|0
1621599880000|2021-05-21 12:24:40|12381.53|12381.53|12381.45|12381.45|12381.53|12381.53|12381.45|12381.45|0
1621599900000|2021-05-21 12:25:00|12381.3|12381.3|12380.98|12380.98|12381.3|12381.3|12380.98|12380.98|0
1621599910000|2021-05-21 12:25:10|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|0
1621599920000|2021-05-21 12:25:20|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|0
1621599930000|2021-05-21 12:25:30|12380.71|12380.71|12380.8|12380.8|12380.8|12380.8|12380.71|12380.71|0
1621599960000|2021-05-21 12:26:00|12381.27|12381.27|12381.49|12381.49|12381.49|12381.49|12381.27|12381.27|0
1621599970000|2021-05-21 12:26:10|12381.68|12381.68|12381.49|12381.49|12381.68|12381.68|12381.49|12381.49|0
1621599980000|2021-05-21 12:26:20|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|0
1621599990000|2021-05-21 12:26:30|12382.11|12382.11|12381.63|12381.63|12382.43|12382.43|12381.63|12381.63|0
1621600000000|2021-05-21 12:26:40|12381.71|12381.71|12381.39|12381.39|12381.71|12381.71|12381.39|12381.39|0
1621600020000|2021-05-21 12:27:00|12381.76|12381.76|12381.7|12381.7|12381.76|12381.76|12381.39|12381.39|0
1621600030000|2021-05-21 12:27:10|12382.05|12382.05|12381.73|12381.73|12382.05|12382.05|12381.73|12381.73|0
1621600040000|2021-05-21 12:27:20|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|0
1621600060000|2021-05-21 12:27:40|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|0
1621600080000|2021-05-21 12:28:00|12381.31|12381.31|12380.31|12380.31|12381.31|12381.31|12380.31|12380.31|0
1621600090000|2021-05-21 12:28:10|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|0
1621600100000|2021-05-21 12:28:20|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|0
1621600110000|2021-05-21 12:28:30|12380.29|12380.29|12379.97|12379.97|12380.41|12380.41|12379.97|12379.97|0
1621600130000|2021-05-21 12:28:50|12379.86|12379.86|12379.44|12379.44|12379.86|12379.86|12379.44|12379.44|0
1621600140000|2021-05-21 12:29:00|12378.97|12378.97|12377.69|12377.69|12378.97|12378.97|12377.69|12377.69|0
1621600150000|2021-05-21 12:29:10|12377.84|12377.84|12377.82|12377.82|12377.92|12377.92|12377.82|12377.82|0
1621600160000|2021-05-21 12:29:20|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|0
1621600170000|2021-05-21 12:29:30|12379.07|12379.07|12379.32|12379.32|12379.32|12379.32|12379.07|12379.07|0
1621600180000|2021-05-21 12:29:40|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|0
1621600190000|2021-05-21 12:29:50|12380.01|12380.01|12379.82|12379.82|12380.01|12380.01|12379.82|12379.82|0
1621600200000|2021-05-21 12:30:00|12379.72|12379.72|12380.13|12380.13|12380.13|12380.13|12379.49|12379.49|0
1621600210000|2021-05-21 12:30:10|12379.77|12379.77|12379.55|12379.55|12379.85|12379.85|12379.55|12379.55|0
1621600230000|2021-05-21 12:30:30|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1621600250000|2021-05-21 12:30:50|12379.1|12379.1|12379.1|12379.1|12379.1|12379.1|12379.1|12379.1|0
1621600260000|2021-05-21 12:31:00|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|12378.98|0
1621600280000|2021-05-21 12:31:20|12378.91|12378.91|12378.85|12378.85|12378.91|12378.91|12378.85|12378.85|0
1621600330000|2021-05-21 12:32:10|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|0
1621600350000|2021-05-21 12:32:30|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|0
1621600390000|2021-05-21 12:33:10|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|0
1621600410000|2021-05-21 12:33:30|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1621600470000|2021-05-21 12:34:30|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|0
1621600480000|2021-05-21 12:34:40|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|0
1621600490000|2021-05-21 12:34:50|12378.24|12378.24|12377.97|12377.97|12378.24|12378.24|12377.97|12377.97|0
1621600500000|2021-05-21 12:35:00|12377.89|12377.89|12376.56|12376.56|12377.89|12377.89|12376.56|12376.56|0
1621600540000|2021-05-21 12:35:40|12376.34|12376.34|12376.34|12376.34|12376.34|12376.34|12376.34|12376.34|0
1621600560000|2021-05-21 12:36:00|12376.1|12376.1|12376.62|12376.62|12376.73|12376.73|12376.1|12376.1|0
1621600570000|2021-05-21 12:36:10|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|0
1621600580000|2021-05-21 12:36:20|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|0
1621600590000|2021-05-21 12:36:30|12376.16|12376.16|12376.16|12376.16|12376.24|12376.24|12376.16|12376.16|0
1621600610000|2021-05-21 12:36:50|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|0
1621600670000|2021-05-21 12:37:50|12376.67|12376.67|12376.47|12376.47|12376.67|12376.67|12376.47|12376.47|0
1621600680000|2021-05-21 12:38:00|12376.27|12376.27|12376.71|12376.71|12376.71|12376.71|12376.27|12376.27|0
1621600700000|2021-05-21 12:38:20|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|0
1621600710000|2021-05-21 12:38:30|12376.33|12376.33|12375.53|12375.53|12376.33|12376.33|12375.53|12375.53|0
1621600720000|2021-05-21 12:38:40|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|0
1621600730000|2021-05-21 12:38:50|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|0
1621600740000|2021-05-21 12:39:00|12374.79|12374.79|12375.02|12375.02|12375.19|12375.19|12374.5|12374.5|0
1621600750000|2021-05-21 12:39:10|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|0
1621600760000|2021-05-21 12:39:20|12375.28|12375.28|12375.28|12375.28|12375.45|12375.45|12375.28|12375.28|0
1621600780000|2021-05-21 12:39:40|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1621600790000|2021-05-21 12:39:50|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|0
1621600800000|2021-05-21 12:40:00|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|0
1621600810000|2021-05-21 12:40:10|12375.21|12375.21|12374.75|12374.75|12375.21|12375.21|12374.75|12374.75|0
1621600820000|2021-05-21 12:40:20|12375.07|12375.07|12375.24|12375.24|12375.39|12375.39|12375.07|12375.07|0
1621600830000|2021-05-21 12:40:30|12375.6|12375.6|12375.71|12375.71|12375.71|12375.71|12375.6|12375.6|0
1621600840000|2021-05-21 12:40:40|12376.03|12376.03|12376.12|12376.12|12376.12|12376.12|12376.03|12376.03|0
1621600850000|2021-05-21 12:40:50|12375.65|12375.65|12375.18|12375.18|12375.65|12375.65|12375.18|12375.18|0
1621600860000|2021-05-21 12:41:00|12375.24|12375.24|12374.72|12374.72|12375.24|12375.24|12374.72|12374.72|0
1621600870000|2021-05-21 12:41:10|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|0
1621600890000|2021-05-21 12:41:30|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|0
1621600900000|2021-05-21 12:41:40|12374.1|12374.1|12374.54|12374.54|12374.54|12374.54|12374.1|12374.1|0
1621600910000|2021-05-21 12:41:50|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|12374.4|0
1621600920000|2021-05-21 12:42:00|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|0
1621600940000|2021-05-21 12:42:20|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|0
1621600950000|2021-05-21 12:42:30|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|0
1621600960000|2021-05-21 12:42:40|12374.95|12374.95|12375.2|12375.2|12375.2|12375.2|12374.95|12374.95|0
1621600970000|2021-05-21 12:42:50|12375.67|12375.67|12376.03|12376.03|12376.03|12376.03|12375.67|12375.67|0
1621600980000|2021-05-21 12:43:00|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|0
1621600990000|2021-05-21 12:43:10|12377|12377|12376.67|12376.67|12377|12377|12376.67|12376.67|0
1621601020000|2021-05-21 12:43:40|12376.92|12376.92|12376.92|12376.92|12376.92|12376.92|12376.92|12376.92|0
1621601040000|2021-05-21 12:44:00|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|0
1621601070000|2021-05-21 12:44:30|12376.2|12376.2|12375.95|12375.95|12376.2|12376.2|12375.95|12375.95|0
1621601080000|2021-05-21 12:44:40|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|0
1621601090000|2021-05-21 12:44:50|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|0
1621601100000|2021-05-21 12:45:00|12376.91|12376.91|12377.04|12377.04|12377.23|12377.23|12376.91|12376.91|0
1621601110000|2021-05-21 12:45:10|12377.49|12377.49|12376.75|12376.75|12377.49|12377.49|12376.75|12376.75|0
1621601140000|2021-05-21 12:45:40|12376.65|12376.65|12376.71|12376.71|12376.71|12376.71|12376.56|12376.56|0
1621601150000|2021-05-21 12:45:50|12375.91|12375.91|12376.07|12376.07|12376.07|12376.07|12375.91|12375.91|0
1621601160000|2021-05-21 12:46:00|12376.5|12376.5|12376.77|12376.77|12376.8|12376.8|12376.5|12376.5|0
1621601170000|2021-05-21 12:46:10|12378.38|12378.38|12378.97|12378.97|12378.97|12378.97|12378.38|12378.38|0
1621601180000|2021-05-21 12:46:20|12379.16|12379.16|12379.89|12379.89|12379.89|12379.89|12379.16|12379.16|0
1621601190000|2021-05-21 12:46:30|12379.98|12379.98|12379.74|12379.74|12380.1|12380.1|12379.74|12379.74|0
1621601210000|2021-05-21 12:46:50|12379.91|12379.91|12379.66|12379.66|12379.91|12379.91|12379.66|12379.66|0
1621601220000|2021-05-21 12:47:00|12379.55|12379.55|12379.48|12379.48|12379.55|12379.55|12379.39|12379.39|0
1621601230000|2021-05-21 12:47:10|12379.7|12379.7|12380.14|12380.14|12380.14|12380.14|12379.7|12379.7|0
1621601240000|2021-05-21 12:47:20|12379.92|12379.92|12380.07|12380.07|12380.07|12380.07|12379.92|12379.92|0
1621601250000|2021-05-21 12:47:30|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|0
1621601270000|2021-05-21 12:47:50|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|12380.55|0
1621601280000|2021-05-21 12:48:00|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|0
1621601290000|2021-05-21 12:48:10|12380.28|12380.28|12380.43|12380.43|12380.43|12380.43|12380.28|12380.28|0
1621601300000|2021-05-21 12:48:20|12380.75|12380.75|12380.97|12380.97|12380.97|12380.97|12380.75|12380.75|0
1621601320000|2021-05-21 12:48:40|12380.8|12380.8|12381.69|12381.69|12381.69|12381.69|12380.8|12380.8|0
1621601330000|2021-05-21 12:48:50|12382.02|12382.02|12382.41|12382.41|12382.5|12382.5|12381.86|12381.86|0
1621601350000|2021-05-21 12:49:10|12382.09|12382.09|12382.53|12382.53|12382.53|12382.53|12382.09|12382.09|0
1621601370000|2021-05-21 12:49:30|12382.21|12382.21|12381.89|12381.89|12382.21|12382.21|12381.89|12381.89|0
1621601380000|2021-05-21 12:49:40|12381.58|12381.58|12381.89|12381.89|12381.89|12381.89|12381.58|12381.58|0
1621601400000|2021-05-21 12:50:00|12382.62|12382.62|12382.62|12382.62|12382.62|12382.62|12382.62|12382.62|0
1621601410000|2021-05-21 12:50:10|12382.31|12382.31|12382.34|12382.34|12382.43|12382.43|12382.31|12382.31|0
1621601420000|2021-05-21 12:50:20|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|0
1621601430000|2021-05-21 12:50:30|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|0
1621601440000|2021-05-21 12:50:40|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|0
1621601450000|2021-05-21 12:50:50|12383.07|12383.07|12383.15|12383.15|12383.37|12383.37|12383.07|12383.07|0
1621601460000|2021-05-21 12:51:00|12382.68|12382.68|12382.22|12382.22|12382.68|12382.68|12382.22|12382.22|0
1621601470000|2021-05-21 12:51:10|12382.1|12382.1|12381.97|12381.97|12382.1|12382.1|12381.97|12381.97|0
1621601480000|2021-05-21 12:51:20|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|0
1621601500000|2021-05-21 12:51:40|12381.02|12381.02|12380.85|12380.85|12381.02|12381.02|12380.85|12380.85|0
1621601510000|2021-05-21 12:51:50|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|0
1621601520000|2021-05-21 12:52:00|12380.79|12380.79|12380.88|12380.88|12380.88|12380.88|12380.79|12380.79|0
1621601530000|2021-05-21 12:52:10|12379.98|12379.98|12381.32|12381.32|12381.49|12381.49|12379.98|12379.98|0
1621601540000|2021-05-21 12:52:20|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|0
1621601570000|2021-05-21 12:52:50|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|0
1621601580000|2021-05-21 12:53:00|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|0
1621601590000|2021-05-21 12:53:10|12381.57|12381.57|12381.69|12381.69|12381.69|12381.69|12381.12|12381.12|0
1621601600000|2021-05-21 12:53:20|12381.79|12381.79|12381.79|12381.79|12381.79|12381.79|12381.79|12381.79|0
1621601610000|2021-05-21 12:53:30|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|0
1621601630000|2021-05-21 12:53:50|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|0
1621601640000|2021-05-21 12:54:00|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|0
1621601650000|2021-05-21 12:54:10|12382.28|12382.28|12382.28|12382.28|12382.28|12382.28|12382.28|12382.28|0
1621601690000|2021-05-21 12:54:50|12382.72|12382.72|12382.72|12382.72|12382.72|12382.72|12382.72|12382.72|0
1621601700000|2021-05-21 12:55:00|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|0
1621601720000|2021-05-21 12:55:20|12383.06|12383.06|12383.53|12383.53|12383.53|12383.53|12383.06|12383.06|0
1621601740000|2021-05-21 12:55:40|12383.7|12383.7|12383.34|12383.34|12383.7|12383.7|12383.34|12383.34|0
1621601750000|2021-05-21 12:55:50|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1621601760000|2021-05-21 12:56:00|12381.29|12381.29|12381.15|12381.15|12381.29|12381.29|12381.15|12381.15|0
1621601770000|2021-05-21 12:56:10|12380.99|12380.99|12381.14|12381.14|12381.14|12381.14|12380.99|12380.99|0
1621601780000|2021-05-21 12:56:20|12381.46|12381.46|12382.41|12382.41|12382.41|12382.41|12381.46|12381.46|0
1621601790000|2021-05-21 12:56:30|12382.1|12382.1|12381.64|12381.64|12382.1|12382.1|12381.64|12381.64|0
1621601800000|2021-05-21 12:56:40|12381.82|12381.82|12382.28|12382.28|12382.28|12382.28|12381.82|12381.82|0
1621601810000|2021-05-21 12:56:50|12382.47|12382.47|12382.24|12382.24|12382.47|12382.47|12382.24|12382.24|0
1621601820000|2021-05-21 12:57:00|12383.04|12383.04|12382.24|12382.24|12383.04|12383.04|12382.24|12382.24|0
1621601830000|2021-05-21 12:57:10|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|0
1621601840000|2021-05-21 12:57:20|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1621601850000|2021-05-21 12:57:30|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|0
1621601880000|2021-05-21 12:58:00|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|12382.46|0
1621601890000|2021-05-21 12:58:10|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|0
1621601900000|2021-05-21 12:58:20|12382.89|12382.89|12382.7|12382.7|12382.89|12382.89|12382.7|12382.7|0
1621601910000|2021-05-21 12:58:30|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|0
1621601930000|2021-05-21 12:58:50|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|0
1621601940000|2021-05-21 12:59:00|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|0
1621601960000|2021-05-21 12:59:20|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|0
1621601970000|2021-05-21 12:59:30|12382.48|12382.48|12381.61|12381.61|12382.48|12382.48|12381.61|12381.61|0
1621601980000|2021-05-21 12:59:40|12381.16|12381.16|12381.61|12381.61|12381.61|12381.61|12381.16|12381.16|0
1621601990000|2021-05-21 12:59:50|12381.39|12381.39|12381.55|12381.55|12381.71|12381.71|12381.07|12381.07|0
1621602000000|2021-05-21 13:00:00|12382.49|12382.49|12381.8|12381.8|12382.49|12382.49|12381.8|12381.8|0
1621602010000|2021-05-21 13:00:10|12381.68|12381.68|12381.47|12381.47|12381.68|12381.68|12381.47|12381.47|0
1621602020000|2021-05-21 13:00:20|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|0
1621602050000|2021-05-21 13:00:50|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1621602070000|2021-05-21 13:01:10|12381.61|12381.61|12381.61|12381.61|12381.61|12381.61|12381.61|12381.61|0
1621602090000|2021-05-21 13:01:30|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|0
1621602100000|2021-05-21 13:01:40|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|0
1621602110000|2021-05-21 13:01:50|12381.62|12381.62|12382.11|12382.11|12382.11|12382.11|12381.62|12381.62|0
1621602130000|2021-05-21 13:02:10|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1621602150000|2021-05-21 13:02:30|12381.57|12381.57|12382.37|12382.37|12382.37|12382.37|12381.57|12381.57|0
1621602160000|2021-05-21 13:02:40|12381.49|12381.49|12381.79|12381.79|12381.79|12381.79|12381.49|12381.49|0
1621602190000|2021-05-21 13:03:10|12381.71|12381.71|12381.85|12381.85|12381.85|12381.85|12381.62|12381.62|0
1621602200000|2021-05-21 13:03:20|12382.73|12382.73|12382.73|12382.73|12382.83|12382.83|12382.73|12382.73|0
1621602210000|2021-05-21 13:03:30|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|0
1621602220000|2021-05-21 13:03:40|12382.71|12382.71|12382.71|12382.71|12382.71|12382.71|12382.71|12382.71|0
1621602240000|2021-05-21 13:04:00|12382.81|12382.81|12382.69|12382.69|12382.81|12382.81|12382.69|12382.69|0
1621602250000|2021-05-21 13:04:10|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|0
1621602260000|2021-05-21 13:04:20|12383.35|12383.35|12383.5|12383.5|12383.5|12383.5|12383.35|12383.35|0
1621602280000|2021-05-21 13:04:40|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|0
1621602290000|2021-05-21 13:04:50|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|12383.18|0
1621602310000|2021-05-21 13:05:10|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|0
1621602340000|2021-05-21 13:05:40|12383.24|12383.24|12383.61|12383.61|12383.61|12383.61|12383.24|12383.24|0
1621602360000|2021-05-21 13:06:00|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|0
1621602370000|2021-05-21 13:06:10|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1621602390000|2021-05-21 13:06:30|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|0
1621602400000|2021-05-21 13:06:40|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|0
1621602420000|2021-05-21 13:07:00|12382.85|12382.85|12383.79|12383.79|12383.79|12383.79|12382.85|12382.85|0
1621602430000|2021-05-21 13:07:10|12383.86|12383.86|12383.63|12383.63|12383.86|12383.86|12383.63|12383.63|0
1621602440000|2021-05-21 13:07:20|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|0
1621602450000|2021-05-21 13:07:30|12385.35|12385.35|12385.35|12385.35|12385.35|12385.35|12385.35|12385.35|0
1621602460000|2021-05-21 13:07:40|12385.46|12385.46|12384.51|12384.51|12385.46|12385.46|12384.51|12384.51|0
1621602470000|2021-05-21 13:07:50|12384.36|12384.36|12382.9|12382.9|12384.36|12384.36|12382.39|12382.39|0
1621602480000|2021-05-21 13:08:00|12383.35|12383.35|12382.83|12382.83|12383.35|12383.35|12382.83|12382.83|0
1621602510000|2021-05-21 13:08:30|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|0
1621602520000|2021-05-21 13:08:40|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|0
1621602530000|2021-05-21 13:08:50|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|0
1621602540000|2021-05-21 13:09:00|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|0
1621602550000|2021-05-21 13:09:10|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|0
1621602580000|2021-05-21 13:09:40|12382.01|12382.01|12381.8|12381.8|12382.01|12382.01|12381.8|12381.8|0
1621602600000|2021-05-21 13:10:00|12381.48|12381.48|12381.92|12381.92|12381.92|12381.92|12381.12|12381.12|0
1621602610000|2021-05-21 13:10:10|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|0
1621602620000|2021-05-21 13:10:20|12381.29|12381.29|12381.29|12381.29|12381.29|12381.29|12381.29|12381.29|0
1621602630000|2021-05-21 13:10:30|12381.58|12381.58|12381.58|12381.58|12381.8|12381.8|12381.58|12381.58|0
1621602640000|2021-05-21 13:10:40|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|0
1621602660000|2021-05-21 13:11:00|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|0
1621602680000|2021-05-21 13:11:20|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|0
1621602690000|2021-05-21 13:11:30|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|0
1621602710000|2021-05-21 13:11:50|12381.97|12381.97|12379.8|12379.8|12381.97|12381.97|12379.8|12379.8|0
1621602720000|2021-05-21 13:12:00|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1621602740000|2021-05-21 13:12:20|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1621602750000|2021-05-21 13:12:30|12379.3|12379.3|12379.47|12379.47|12379.47|12379.47|12379.3|12379.3|0
1621602770000|2021-05-21 13:12:50|12379.59|12379.59|12379.46|12379.46|12379.59|12379.59|12379.46|12379.46|0
1621602780000|2021-05-21 13:13:00|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|0
1621602790000|2021-05-21 13:13:10|12379.05|12379.05|12378.87|12378.87|12379.05|12379.05|12378.87|12378.87|0
1621602800000|2021-05-21 13:13:20|12378.8|12378.8|12379.02|12379.02|12379.02|12379.02|12378.8|12378.8|0
1621602840000|2021-05-21 13:14:00|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|0
1621602860000|2021-05-21 13:14:20|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|0
1621602870000|2021-05-21 13:14:30|12377.45|12377.45|12377.61|12377.61|12377.71|12377.71|12377.45|12377.45|0
1621602880000|2021-05-21 13:14:40|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|0
1621602890000|2021-05-21 13:14:50|12377.56|12377.56|12377.12|12377.12|12377.56|12377.56|12376.92|12376.92|0
1621602900000|2021-05-21 13:15:00|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|0
1621602910000|2021-05-21 13:15:10|12377.58|12377.58|12377.73|12377.73|12377.73|12377.73|12377.58|12377.58|0
1621602920000|2021-05-21 13:15:20|12377.88|12377.88|12378.06|12378.06|12378.06|12378.06|12377.88|12377.88|0
1621602930000|2021-05-21 13:15:30|12378.51|12378.51|12379.42|12379.42|12379.42|12379.42|12378.51|12378.51|0
1621602950000|2021-05-21 13:15:50|12378.99|12378.99|12379.11|12379.11|12379.11|12379.11|12378.99|12378.99|0
1621602960000|2021-05-21 13:16:00|12380.04|12380.04|12380.93|12380.93|12380.93|12380.93|12380.04|12380.04|0
1621602970000|2021-05-21 13:16:10|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|0
1621602990000|2021-05-21 13:16:30|12380.87|12380.87|12380.72|12380.72|12380.87|12380.87|12380.65|12380.65|0
1621603000000|2021-05-21 13:16:40|12380.57|12380.57|12380.91|12380.91|12380.91|12380.91|12380.57|12380.57|0
1621603010000|2021-05-21 13:16:50|12380.82|12380.82|12380.82|12380.82|12380.82|12380.82|12380.82|12380.82|0
1621603020000|2021-05-21 13:17:00|12381.26|12381.26|12381.6|12381.6|12381.6|12381.6|12381.26|12381.26|0
1621603060000|2021-05-21 13:17:40|12381.37|12381.37|12380.67|12380.67|12381.37|12381.37|12380.51|12380.51|0
1621603070000|2021-05-21 13:17:50|12380.84|12380.84|12380.77|12380.77|12380.84|12380.84|12380.67|12380.67|0
1621603080000|2021-05-21 13:18:00|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|0
1621603090000|2021-05-21 13:18:10|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|0
1621603110000|2021-05-21 13:18:30|12380.53|12380.53|12380.06|12380.06|12380.53|12380.53|12380.06|12380.06|0
1621603120000|2021-05-21 13:18:40|12379.89|12379.89|12379.57|12379.57|12379.89|12379.89|12379.57|12379.57|0
1621603130000|2021-05-21 13:18:50|12379.25|12379.25|12378.45|12378.45|12379.25|12379.25|12378.45|12378.45|0
1621603140000|2021-05-21 13:19:00|12378.35|12378.35|12378.35|12378.35|12378.35|12378.35|12378.35|12378.35|0
1621603150000|2021-05-21 13:19:10|12378.16|12378.16|12377.51|12377.51|12378.16|12378.16|12377.51|12377.51|0
1621603160000|2021-05-21 13:19:20|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|0
1621603170000|2021-05-21 13:19:30|12376.89|12376.89|12376.53|12376.53|12376.89|12376.89|12376.53|12376.53|0
1621603180000|2021-05-21 13:19:40|12375.64|12375.64|12376.86|12376.86|12376.86|12376.86|12375.64|12375.64|0
1621603200000|2021-05-21 13:20:00|12376.77|12376.77|12376.65|12376.65|12376.77|12376.77|12376.65|12376.65|0
1621603220000|2021-05-21 13:20:20|12377.45|12377.45|12377.59|12377.59|12377.59|12377.59|12377.45|12377.45|0
1621603240000|2021-05-21 13:20:40|12377.34|12377.34|12377.66|12377.66|12377.66|12377.66|12377.34|12377.34|0
1621603260000|2021-05-21 13:21:00|12378.11|12378.11|12377.91|12377.91|12378.11|12378.11|12377.91|12377.91|0
1621603270000|2021-05-21 13:21:10|12377.72|12377.72|12377.47|12377.47|12377.72|12377.72|12377.47|12377.47|0
1621603310000|2021-05-21 13:21:50|12377.83|12377.83|12377.83|12377.83|12377.83|12377.83|12377.83|12377.83|0
1621603320000|2021-05-21 13:22:00|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.39|12377.39|0
1621603340000|2021-05-21 13:22:20|12377.3|12377.3|12377.3|12377.3|12377.3|12377.3|12377.3|12377.3|0
1621603360000|2021-05-21 13:22:40|12377.08|12377.08|12377.3|12377.3|12377.3|12377.3|12377.08|12377.08|0
1621603390000|2021-05-21 13:23:10|12377.54|12377.54|12377.66|12377.66|12378.11|12378.11|12377.54|12377.54|0
1621603400000|2021-05-21 13:23:20|12377.98|12377.98|12378.3|12378.3|12378.3|12378.3|12377.98|12377.98|0
1621603410000|2021-05-21 13:23:30|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|0
1621603420000|2021-05-21 13:23:40|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|0
1621603430000|2021-05-21 13:23:50|12379.95|12379.95|12380.25|12380.25|12380.25|12380.25|12379.79|12379.79|0
1621603460000|2021-05-21 13:24:20|12379.92|12379.92|12379.92|12379.92|12379.92|12379.92|12379.92|12379.92|0
1621603470000|2021-05-21 13:24:30|12380.28|12380.28|12380.59|12380.59|12380.59|12380.59|12380.28|12380.28|0
1621603490000|2021-05-21 13:24:50|12381.39|12381.39|12381.58|12381.58|12381.58|12381.58|12381.39|12381.39|0
1621603530000|2021-05-21 13:25:30|12382.05|12382.05|12382.37|12382.37|12382.37|12382.37|12382.05|12382.05|0
1621603550000|2021-05-21 13:25:50|12382.47|12382.47|12382.93|12382.93|12382.93|12382.93|12382.47|12382.47|0
1621603560000|2021-05-21 13:26:00|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|0
1621603570000|2021-05-21 13:26:10|12383.85|12383.85|12384|12384|12384|12384|12383.85|12383.85|0
1621603580000|2021-05-21 13:26:20|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|0
1621603590000|2021-05-21 13:26:30|12383.28|12383.28|12385.83|12385.83|12385.83|12385.83|12383.28|12383.28|0
1621603600000|2021-05-21 13:26:40|12385.98|12385.98|12386.57|12386.57|12387.21|12387.21|12385.98|12385.98|0
1621603610000|2021-05-21 13:26:50|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|0
1621603620000|2021-05-21 13:27:00|12387.11|12387.11|12387.56|12387.56|12387.56|12387.56|12387.11|12387.11|0
1621603630000|2021-05-21 13:27:10|12387.11|12387.11|12386.93|12386.93|12387.11|12387.11|12386.93|12386.93|0
1621603640000|2021-05-21 13:27:20|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|0
1621603650000|2021-05-21 13:27:30|12387.02|12387.02|12386.93|12386.93|12387.02|12387.02|12386.93|12386.93|0
1621603670000|2021-05-21 13:27:50|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|0
1621603700000|2021-05-21 13:28:20|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|0
1621603710000|2021-05-21 13:28:30|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|0
1621603730000|2021-05-21 13:28:50|12387.28|12387.28|12387.14|12387.14|12387.28|12387.28|12387.14|12387.14|0
1621603740000|2021-05-21 13:29:00|12387.24|12387.24|12386.81|12386.81|12387.24|12387.24|12386.57|12386.57|0
1621603770000|2021-05-21 13:29:30|12386.72|12386.72|12386.64|12386.64|12386.72|12386.72|12386.47|12386.47|0
1621603790000|2021-05-21 13:29:50|12386.39|12386.39|12386.69|12386.69|12386.84|12386.84|12386.25|12386.25|0
1621603800000|2021-05-21 13:30:00|12386.06|12386.06|12386.42|12386.42|12386.42|12386.42|12385.74|12385.74|0
1621603810000|2021-05-21 13:30:10|12386.95|12386.95|12387.65|12387.65|12387.65|12387.65|12386.95|12386.95|0
1621603820000|2021-05-21 13:30:20|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|12388.01|0
1621603830000|2021-05-21 13:30:30|12388.16|12388.16|12390.39|12390.39|12390.39|12390.39|12388.16|12388.16|0
1621603840000|2021-05-21 13:30:40|12390.27|12390.27|12390.02|12390.02|12390.27|12390.27|12390.02|12390.02|0
1621603850000|2021-05-21 13:30:50|12390.38|12390.38|12391.99|12391.99|12391.99|12391.99|12389.94|12389.94|0
1621603860000|2021-05-21 13:31:00|12391.67|12391.67|12390.35|12390.35|12391.67|12391.67|12390.35|12390.35|0
1621603870000|2021-05-21 13:31:10|12390.67|12390.67|12390.54|12390.54|12390.98|12390.98|12390.49|12390.49|0
1621603880000|2021-05-21 13:31:20|12390.18|12390.18|12390.5|12390.5|12390.5|12390.5|12390.18|12390.18|0
1621603890000|2021-05-21 13:31:30|12390.06|12390.06|12390.38|12390.38|12390.38|12390.38|12390.06|12390.06|0
1621603910000|2021-05-21 13:31:50|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|0
1621603920000|2021-05-21 13:32:00|12390.4|12390.4|12390.22|12390.22|12390.4|12390.4|12390.18|12390.18|0
1621603930000|2021-05-21 13:32:10|12389.92|12389.92|12389.01|12389.01|12389.92|12389.92|12389.01|12389.01|0
1621603940000|2021-05-21 13:32:20|12388.26|12388.26|12387.88|12387.88|12388.26|12388.26|12387.88|12387.88|0
1621603950000|2021-05-21 13:32:30|12388.32|12388.32|12388.51|12388.51|12388.7|12388.7|12388.32|12388.32|0
1621603960000|2021-05-21 13:32:40|12388.82|12388.82|12389.12|12389.12|12389.32|12389.32|12388.82|12388.82|0
1621603970000|2021-05-21 13:32:50|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|0
1621603980000|2021-05-21 13:33:00|12389.75|12389.75|12389.43|12389.43|12389.75|12389.75|12389.43|12389.43|0
1621603990000|2021-05-21 13:33:10|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|0
1621604000000|2021-05-21 13:33:20|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|0
1621604010000|2021-05-21 13:33:30|12389.13|12389.13|12388.54|12388.54|12389.13|12389.13|12388.54|12388.54|0
1621604020000|2021-05-21 13:33:40|12388.42|12388.42|12389.14|12389.14|12389.14|12389.14|12388.42|12388.42|0
1621604030000|2021-05-21 13:33:50|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|0
1621604040000|2021-05-21 13:34:00|12388.87|12388.87|12387.62|12387.62|12389.04|12389.04|12387.62|12387.62|0
1621604050000|2021-05-21 13:34:10|12387.79|12387.79|12387.67|12387.67|12387.79|12387.79|12387.67|12387.67|0
1621604060000|2021-05-21 13:34:20|12387.35|12387.35|12387.26|12387.26|12387.35|12387.35|12387.11|12387.11|0
1621604070000|2021-05-21 13:34:30|12387.62|12387.62|12387.38|12387.38|12387.62|12387.62|12387.38|12387.38|0
1621604090000|2021-05-21 13:34:50|12386.91|12386.91|12386.76|12386.76|12386.91|12386.91|12386.76|12386.76|0
1621604100000|2021-05-21 13:35:00|12386.63|12386.63|12386.63|12386.63|12387.51|12387.51|12386.63|12386.63|0
1621604110000|2021-05-21 13:35:10|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|0
1621604120000|2021-05-21 13:35:20|12387.87|12387.87|12387.6|12387.6|12387.87|12387.87|12387.51|12387.51|0
1621604130000|2021-05-21 13:35:30|12387.96|12387.96|12387.64|12387.64|12387.96|12387.96|12387.64|12387.64|0
1621604140000|2021-05-21 13:35:40|12387.79|12387.79|12387.79|12387.79|12387.79|12387.79|12387.79|12387.79|0
1621604150000|2021-05-21 13:35:50|12387.91|12387.91|12388.15|12388.15|12388.15|12388.15|12387.91|12387.91|0
1621604160000|2021-05-21 13:36:00|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|12387.83|0
1621604170000|2021-05-21 13:36:10|12388.27|12388.27|12388.54|12388.54|12388.54|12388.54|12388.1|12388.1|0
1621604180000|2021-05-21 13:36:20|12388.71|12388.71|12388.54|12388.54|12388.71|12388.71|12388.54|12388.54|0
1621604190000|2021-05-21 13:36:30|12388.47|12388.47|12388.94|12388.94|12388.94|12388.94|12388.47|12388.47|0
1621604200000|2021-05-21 13:36:40|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|0
1621604210000|2021-05-21 13:36:50|12388.88|12388.88|12389.32|12389.32|12389.32|12389.32|12388.88|12388.88|0
1621604220000|2021-05-21 13:37:00|12389.2|12389.2|12389.64|12389.64|12389.64|12389.64|12389.2|12389.2|0
1621604240000|2021-05-21 13:37:20|12389.19|12389.19|12389.68|12389.68|12390|12390|12389.19|12389.19|0
1621604250000|2021-05-21 13:37:30|12390.04|12390.04|12389.81|12389.81|12390.25|12390.25|12389.81|12389.81|0
1621604270000|2021-05-21 13:37:50|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|0
1621604280000|2021-05-21 13:38:00|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|0
1621604300000|2021-05-21 13:38:20|12391.16|12391.16|12391.08|12391.08|12391.44|12391.44|12391.08|12391.08|0
1621604320000|2021-05-21 13:38:40|12390.88|12390.88|12391.69|12391.69|12391.69|12391.69|12390.88|12390.88|0
1621604330000|2021-05-21 13:38:50|12392.38|12392.38|12393.02|12393.02|12393.02|12393.02|12392.38|12392.38|0
1621604350000|2021-05-21 13:39:10|12392.14|12392.14|12393.05|12393.05|12393.05|12393.05|12392.14|12392.14|0
1621604370000|2021-05-21 13:39:30|12392.73|12392.73|12392.59|12392.59|12392.73|12392.73|12392.59|12392.59|0
1621604400000|2021-05-21 13:40:00|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1621604410000|2021-05-21 13:40:10|12392.88|12392.88|12393.2|12393.2|12393.67|12393.67|12392.88|12392.88|0
1621604420000|2021-05-21 13:40:20|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|0
1621604450000|2021-05-21 13:40:50|12393.06|12393.06|12392.33|12392.33|12393.06|12393.06|12392.33|12392.33|0
1621604460000|2021-05-21 13:41:00|12392.13|12392.13|12391.64|12391.64|12392.13|12392.13|12391.5|12391.5|0
1621604470000|2021-05-21 13:41:10|12392.18|12392.18|12391.79|12391.79|12392.18|12392.18|12391.79|12391.79|0
1621604480000|2021-05-21 13:41:20|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|0
1621604490000|2021-05-21 13:41:30|12392.54|12392.54|12393.17|12393.17|12393.17|12393.17|12392.54|12392.54|0
1621604500000|2021-05-21 13:41:40|12393.24|12393.24|12394.8|12394.8|12394.8|12394.8|12393.24|12393.24|0
1621604510000|2021-05-21 13:41:50|12395.02|12395.02|12394.8|12394.8|12395.02|12395.02|12394.8|12394.8|0
1621604520000|2021-05-21 13:42:00|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|0
1621604530000|2021-05-21 13:42:10|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|0
1621604540000|2021-05-21 13:42:20|12394.56|12394.56|12395|12395|12395|12395|12394.56|12394.56|0
1621604550000|2021-05-21 13:42:30|12395.19|12395.19|12394.88|12394.88|12395.19|12395.19|12394.88|12394.88|0
1621604560000|2021-05-21 13:42:40|12394.45|12394.45|12394.52|12394.52|12394.88|12394.88|12394.45|12394.45|0
1621604570000|2021-05-21 13:42:50|12394.08|12394.08|12393.49|12393.49|12394.08|12394.08|12393.49|12393.49|0
1621604580000|2021-05-21 13:43:00|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|0
1621604590000|2021-05-21 13:43:10|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|0
1621604600000|2021-05-21 13:43:20|12394.22|12394.22|12394.67|12394.67|12394.67|12394.67|12394.22|12394.22|0
1621604610000|2021-05-21 13:43:30|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|0
1621604620000|2021-05-21 13:43:40|12394.06|12394.06|12393.17|12393.17|12394.06|12394.06|12393.17|12393.17|0
1621604630000|2021-05-21 13:43:50|12393.02|12393.02|12393.22|12393.22|12393.22|12393.22|12393.02|12393.02|0
1621604640000|2021-05-21 13:44:00|12392.75|12392.75|12392.75|12392.75|12392.75|12392.75|12392.75|12392.75|0
1621604650000|2021-05-21 13:44:10|12392.55|12392.55|12393.49|12393.49|12393.49|12393.49|12392.55|12392.55|0
1621604660000|2021-05-21 13:44:20|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|0
1621604670000|2021-05-21 13:44:30|12392.94|12392.94|12391.78|12391.78|12392.94|12392.94|12391.33|12391.33|0
1621604680000|2021-05-21 13:44:40|12391.63|12391.63|12392.14|12392.14|12392.14|12392.14|12391.63|12391.63|0
1621604690000|2021-05-21 13:44:50|12391.7|12391.7|12391.11|12391.11|12391.7|12391.7|12390.92|12390.92|0
1621604700000|2021-05-21 13:45:00|12391.28|12391.28|12391.11|12391.11|12391.28|12391.28|12391.11|12391.11|0
1621604710000|2021-05-21 13:45:10|12390.86|12390.86|12390.12|12390.12|12390.86|12390.86|12390.12|12390.12|0
1621604720000|2021-05-21 13:45:20|12390.27|12390.27|12390.29|12390.29|12390.29|12390.29|12389.8|12389.8|0
1621604740000|2021-05-21 13:45:40|12390.14|12390.14|12389.2|12389.2|12390.14|12390.14|12389.2|12389.2|0
1621604750000|2021-05-21 13:45:50|12389.05|12389.05|12388.39|12388.39|12389.05|12389.05|12388.39|12388.39|0
1621604760000|2021-05-21 13:46:00|12387.88|12387.88|12384.98|12384.98|12387.88|12387.88|12384.98|12384.98|0
1621604770000|2021-05-21 13:46:10|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|0
1621604780000|2021-05-21 13:46:20|12383.85|12383.85|12381.5|12381.5|12383.93|12383.93|12381.5|12381.5|0
1621604790000|2021-05-21 13:46:30|12381.18|12381.18|12380.91|12380.91|12381.18|12381.18|12380.91|12380.91|0
1621604800000|2021-05-21 13:46:40|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|0
1621604810000|2021-05-21 13:46:50|12380.28|12380.28|12379.75|12379.75|12380.28|12380.28|12379.75|12379.75|0
1621604840000|2021-05-21 13:47:20|12379.28|12379.28|12379.75|12379.75|12379.75|12379.75|12379.28|12379.28|0
1621604850000|2021-05-21 13:47:30|12379.39|12379.39|12378.03|12378.03|12379.39|12379.39|12378.03|12378.03|0
1621604860000|2021-05-21 13:47:40|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|0
1621604870000|2021-05-21 13:47:50|12377.59|12377.59|12377.95|12377.95|12378.03|12378.03|12377.59|12377.59|0
1621604880000|2021-05-21 13:48:00|12377.76|12377.76|12377.61|12377.61|12377.76|12377.76|12377.61|12377.61|0
1621604890000|2021-05-21 13:48:10|12377.14|12377.14|12376.25|12376.25|12377.14|12377.14|12376.25|12376.25|0
1621604900000|2021-05-21 13:48:20|12376.05|12376.05|12373.48|12373.48|12376.05|12376.05|12373.48|12373.48|0
1621604910000|2021-05-21 13:48:30|12373.29|12373.29|12373.32|12373.32|12373.32|12373.32|12373.15|12373.15|0
1621604930000|2021-05-21 13:48:50|12373.68|12373.68|12373.68|12373.68|12373.68|12373.68|12373.68|12373.68|0
1621604940000|2021-05-21 13:49:00|12374.15|12374.15|12372.98|12372.98|12374.15|12374.15|12372.98|12372.98|0
1621604950000|2021-05-21 13:49:10|12372.34|12372.34|12373.43|12373.43|12373.43|12373.43|12372.34|12372.34|0
1621604960000|2021-05-21 13:49:20|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|12373.87|0
1621604970000|2021-05-21 13:49:30|12373.43|12373.43|12372.99|12372.99|12373.43|12373.43|12372.62|12372.62|0
1621604980000|2021-05-21 13:49:40|12373.35|12373.35|12372.83|12372.83|12373.35|12373.35|12372.47|12372.47|0
1621604990000|2021-05-21 13:49:50|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|12373.03|0
1621605010000|2021-05-21 13:50:10|12373.84|12373.84|12373.36|12373.36|12373.84|12373.84|12373.36|12373.36|0
1621605020000|2021-05-21 13:50:20|12373.6|12373.6|12373.92|12373.92|12373.92|12373.92|12373.6|12373.6|0
1621605030000|2021-05-21 13:50:30|12373.59|12373.59|12373.76|12373.76|12373.76|12373.76|12373.59|12373.59|0
1621605040000|2021-05-21 13:50:40|12373.32|12373.32|12372.87|12372.87|12373.32|12373.32|12372.87|12372.87|0
1621605050000|2021-05-21 13:50:50|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|0
1621605060000|2021-05-21 13:51:00|12373.41|12373.41|12373.17|12373.17|12373.41|12373.41|12373.17|12373.17|0
1621605070000|2021-05-21 13:51:10|12372.7|12372.7|12376.97|12376.97|12376.97|12376.97|12372.7|12372.7|0
1621605080000|2021-05-21 13:51:20|12377.44|12377.44|12376.89|12376.89|12377.44|12377.44|12376.89|12376.89|0
1621605090000|2021-05-21 13:51:30|12377.34|12377.34|12378.03|12378.03|12378.03|12378.03|12377.34|12377.34|0
1621605110000|2021-05-21 13:51:50|12377.86|12377.86|12376.93|12376.93|12377.86|12377.86|12376.93|12376.93|0
1621605120000|2021-05-21 13:52:00|12377.29|12377.29|12378.92|12378.92|12379.35|12379.35|12377.29|12377.29|0
1621605130000|2021-05-21 13:52:10|12379.37|12379.37|12380.81|12380.81|12380.81|12380.81|12379.37|12379.37|0
1621605140000|2021-05-21 13:52:20|12381|12381|12381.85|12381.85|12381.85|12381.85|12381|12381|0
1621605150000|2021-05-21 13:52:30|12382.23|12382.23|12383.02|12383.02|12383.02|12383.02|12382.23|12382.23|0
1621605160000|2021-05-21 13:52:40|12383.31|12383.31|12385.13|12385.13|12385.13|12385.13|12383.31|12383.31|0
1621605170000|2021-05-21 13:52:50|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|0
1621605180000|2021-05-21 13:53:00|12385.15|12385.15|12385.06|12385.06|12385.15|12385.15|12385.06|12385.06|0
1621605190000|2021-05-21 13:53:10|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|0
1621605200000|2021-05-21 13:53:20|12385.7|12385.7|12385.53|12385.53|12385.7|12385.7|12385.53|12385.53|0
1621605210000|2021-05-21 13:53:30|12385.68|12385.68|12385.54|12385.54|12385.68|12385.68|12385.54|12385.54|0
1621605220000|2021-05-21 13:53:40|12385.68|12385.68|12386.72|12386.72|12386.72|12386.72|12385.68|12385.68|0
1621605230000|2021-05-21 13:53:50|12386.84|12386.84|12388.01|12388.01|12388.01|12388.01|12386.84|12386.84|0
1621605240000|2021-05-21 13:54:00|12388.25|12388.25|12388.57|12388.57|12388.57|12388.57|12388.25|12388.25|0
1621605250000|2021-05-21 13:54:10|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|0
1621605260000|2021-05-21 13:54:20|12387.66|12387.66|12386.7|12386.7|12387.66|12387.66|12386.7|12386.7|0
1621605290000|2021-05-21 13:54:50|12386.58|12386.58|12386.65|12386.65|12386.65|12386.65|12386.46|12386.46|0
1621605310000|2021-05-21 13:55:10|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|0
1621605320000|2021-05-21 13:55:20|12386.37|12386.37|12386.67|12386.67|12386.67|12386.67|12386.37|12386.37|0
1621605330000|2021-05-21 13:55:30|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|0
1621605340000|2021-05-21 13:55:40|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|0
1621605350000|2021-05-21 13:55:50|12386.14|12386.14|12386.73|12386.73|12387.06|12387.06|12386.14|12386.14|0
1621605360000|2021-05-21 13:56:00|12386.79|12386.79|12386.93|12386.93|12386.93|12386.93|12386.79|12386.79|0
1621605370000|2021-05-21 13:56:10|12386.59|12386.59|12387.04|12387.04|12387.04|12387.04|12386.59|12386.59|0
1621605380000|2021-05-21 13:56:20|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|0
1621605390000|2021-05-21 13:56:30|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|0
1621605400000|2021-05-21 13:56:40|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|0
1621605410000|2021-05-21 13:56:50|12385.51|12385.51|12385.36|12385.36|12385.51|12385.51|12385.36|12385.36|0
1621605420000|2021-05-21 13:57:00|12385.68|12385.68|12385.58|12385.58|12385.68|12385.68|12385.58|12385.58|0
1621605440000|2021-05-21 13:57:20|12385.91|12385.91|12385.55|12385.55|12385.91|12385.91|12385.55|12385.55|0
1621605460000|2021-05-21 13:57:40|12385.38|12385.38|12385.94|12385.94|12386.26|12386.26|12385.38|12385.38|0
1621605470000|2021-05-21 13:57:50|12386.06|12386.06|12386|12386|12386.06|12386.06|12386|12386|0
1621605480000|2021-05-21 13:58:00|12386.93|12386.93|12386.13|12386.13|12386.93|12386.93|12386.13|12386.13|0
1621605500000|2021-05-21 13:58:20|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|0
1621605520000|2021-05-21 13:58:40|12386.24|12386.24|12389.39|12389.39|12389.39|12389.39|12386.24|12386.24|0
1621605530000|2021-05-21 13:58:50|12389.64|12389.64|12390.28|12390.28|12390.28|12390.28|12389.64|12389.64|0
1621605540000|2021-05-21 13:59:00|12389.82|12389.82|12390.28|12390.28|12390.28|12390.28|12389.82|12389.82|0
1621605560000|2021-05-21 13:59:20|12390.45|12390.45|12391.33|12391.33|12391.33|12391.33|12390.45|12390.45|0
1621605570000|2021-05-21 13:59:30|12390.99|12390.99|12391.08|12391.08|12391.08|12391.08|12390.99|12390.99|0
1621605580000|2021-05-21 13:59:40|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|12390.72|0
1621605590000|2021-05-21 13:59:50|12390.23|12390.23|12387.12|12387.12|12390.57|12390.57|12387.12|12387.12|0
1621605600000|2021-05-21 14:00:00|12386.22|12386.22|12386.55|12386.55|12386.55|12386.55|12385.91|12385.91|0
1621605610000|2021-05-21 14:00:10|12386.65|12386.65|12386.83|12386.83|12387.13|12387.13|12386.55|12386.55|0
1621605630000|2021-05-21 14:00:30|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|0
1621605650000|2021-05-21 14:00:50|12386.77|12386.77|12386.76|12386.76|12386.77|12386.77|12386.32|12386.32|0
1621605660000|2021-05-21 14:01:00|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|0
1621605670000|2021-05-21 14:01:10|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|0
1621605680000|2021-05-21 14:01:20|12385.31|12385.31|12385.23|12385.23|12385.31|12385.31|12385.23|12385.23|0
1621605690000|2021-05-21 14:01:30|12383.87|12383.87|12383.74|12383.74|12383.94|12383.94|12383.74|12383.74|0
1621605700000|2021-05-21 14:01:40|12383.67|12383.67|12383.77|12383.77|12383.97|12383.97|12383.48|12383.48|0
1621605710000|2021-05-21 14:01:50|12383.63|12383.63|12382.49|12382.49|12383.63|12383.63|12382.49|12382.49|0
1621605720000|2021-05-21 14:02:00|12382.34|12382.34|12380.8|12380.8|12382.34|12382.34|12380.8|12380.8|0
1621605730000|2021-05-21 14:02:10|12380.7|12380.7|12380.61|12380.61|12380.7|12380.7|12380.61|12380.61|0
1621605740000|2021-05-21 14:02:20|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|0
1621605750000|2021-05-21 14:02:30|12380.12|12380.12|12379.96|12379.96|12380.18|12380.18|12379.96|12379.96|0
1621605760000|2021-05-21 14:02:40|12379.79|12379.79|12378.57|12378.57|12379.79|12379.79|12378.57|12378.57|0
1621605770000|2021-05-21 14:02:50|12378.49|12378.49|12378.78|12378.78|12378.87|12378.87|12378.49|12378.49|0
1621605780000|2021-05-21 14:03:00|12378.66|12378.66|12378.28|12378.28|12378.66|12378.66|12378.21|12378.21|0
1621605790000|2021-05-21 14:03:10|12377.99|12377.99|12377.63|12377.63|12378.43|12378.43|12377.63|12377.63|0
1621605800000|2021-05-21 14:03:20|12377.16|12377.16|12375.81|12375.81|12377.16|12377.16|12375.81|12375.81|0
1621605810000|2021-05-21 14:03:30|12374.72|12374.72|12373.69|12373.69|12374.82|12374.82|12373.69|12373.69|0
1621605820000|2021-05-21 14:03:40|12373.22|12373.22|12373.08|12373.08|12373.22|12373.22|12373.08|12373.08|0
1621605830000|2021-05-21 14:03:50|12372.93|12372.93|12372.85|12372.85|12372.93|12372.93|12372.7|12372.7|0
1621605840000|2021-05-21 14:04:00|12372.38|12372.38|12372.38|12372.38|12372.38|12372.38|12372.38|12372.38|0
1621605850000|2021-05-21 14:04:10|12371.93|12371.93|12371.68|12371.68|12371.93|12371.93|12371.68|12371.68|0
1621605860000|2021-05-21 14:04:20|12370.94|12370.94|12371.53|12371.53|12371.53|12371.53|12370.94|12370.94|0
1621605880000|2021-05-21 14:04:40|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|0
1621605890000|2021-05-21 14:04:50|12371.45|12371.45|12371.29|12371.29|12372.09|12372.09|12371.29|12371.29|0
1621605900000|2021-05-21 14:05:00|12370.8|12370.8|12370.75|12370.75|12371.03|12371.03|12370.38|12370.38|0
1621605910000|2021-05-21 14:05:10|12371.38|12371.38|12371.83|12371.83|12371.83|12371.83|12371.38|12371.38|0
1621605920000|2021-05-21 14:05:20|12371.51|12371.51|12371.14|12371.14|12371.51|12371.51|12371.14|12371.14|0
1621605930000|2021-05-21 14:05:30|12372.02|12372.02|12372.06|12372.06|12372.95|12372.95|12371.66|12371.66|0
1621605940000|2021-05-21 14:05:40|12371.84|12371.84|12371.84|12371.84|12371.84|12371.84|12371.84|12371.84|0
1621605950000|2021-05-21 14:05:50|12371.39|12371.39|12369.79|12369.79|12371.39|12371.39|12369.79|12369.79|0
1621605960000|2021-05-21 14:06:00|12369.59|12369.59|12369.95|12369.95|12370.19|12370.19|12369.39|12369.39|0
1621605970000|2021-05-21 14:06:10|12369.79|12369.79|12369.95|12369.95|12369.95|12369.95|12369.79|12369.79|0
1621606000000|2021-05-21 14:06:40|12370.32|12370.32|12371.27|12371.27|12371.27|12371.27|12370.32|12370.32|0
1621606010000|2021-05-21 14:06:50|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|0
1621606020000|2021-05-21 14:07:00|12372.03|12372.03|12371.29|12371.29|12372.03|12372.03|12371.29|12371.29|0
1621606030000|2021-05-21 14:07:10|12370.82|12370.82|12369|12369|12370.97|12370.97|12369|12369|0
1621606040000|2021-05-21 14:07:20|12368.69|12368.69|12368.05|12368.05|12368.69|12368.69|12368.05|12368.05|0
1621606050000|2021-05-21 14:07:30|12367.91|12367.91|12366.32|12366.32|12367.91|12367.91|12366.32|12366.32|0
1621606060000|2021-05-21 14:07:40|12366.68|12366.68|12365.64|12365.64|12366.68|12366.68|12365.64|12365.64|0
1621606070000|2021-05-21 14:07:50|12365.54|12365.54|12365.25|12365.25|12365.69|12365.69|12365.25|12365.25|0
1621606080000|2021-05-21 14:08:00|12364.93|12364.93|12365.77|12365.77|12365.82|12365.82|12364.93|12364.93|0
1621606090000|2021-05-21 14:08:10|12366.24|12366.24|12366.61|12366.61|12366.61|12366.61|12366.24|12366.24|0
1621606100000|2021-05-21 14:08:20|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|0
1621606110000|2021-05-21 14:08:30|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|0
1621606140000|2021-05-21 14:09:00|12366.91|12366.91|12369.12|12369.12|12369.12|12369.12|12366.91|12366.91|0
1621606150000|2021-05-21 14:09:10|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|0
1621606160000|2021-05-21 14:09:20|12369.03|12369.03|12368.23|12368.23|12369.03|12369.03|12368.23|12368.23|0
1621606170000|2021-05-21 14:09:30|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|0
1621606180000|2021-05-21 14:09:40|12367.84|12367.84|12367.8|12367.8|12367.84|12367.84|12367.5|12367.5|0
1621606190000|2021-05-21 14:09:50|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|0
1621606200000|2021-05-21 14:10:00|12368.01|12368.01|12368.14|12368.14|12368.14|12368.14|12367.9|12367.9|0
1621606210000|2021-05-21 14:10:10|12368.03|12368.03|12368.28|12368.28|12368.28|12368.28|12368.03|12368.03|0
1621606220000|2021-05-21 14:10:20|12368.39|12368.39|12368.39|12368.39|12368.39|12368.39|12368.39|12368.39|0
1621606230000|2021-05-21 14:10:30|12368.49|12368.49|12368.02|12368.02|12368.49|12368.49|12368.02|12368.02|0
1621606240000|2021-05-21 14:10:40|12367.93|12367.93|12367.81|12367.81|12368.25|12368.25|12367.81|12367.81|0
1621606250000|2021-05-21 14:10:50|12367.66|12367.66|12368.15|12368.15|12368.15|12368.15|12367.66|12367.66|0
1621606260000|2021-05-21 14:11:00|12367.66|12367.66|12366.48|12366.48|12367.91|12367.91|12366.48|12366.48|0
1621606270000|2021-05-21 14:11:10|12366.93|12366.93|12366.97|12366.97|12367.12|12367.12|12366.93|12366.93|0
1621606280000|2021-05-21 14:11:20|12366.82|12366.82|12366.97|12366.97|12366.97|12366.97|12366.82|12366.82|0
1621606290000|2021-05-21 14:11:30|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|0
1621606300000|2021-05-21 14:11:40|12367.23|12367.23|12367.76|12367.76|12367.76|12367.76|12366.96|12366.96|0
1621606310000|2021-05-21 14:11:50|12367.62|12367.62|12368.62|12368.62|12368.77|12368.77|12367.62|12367.62|0
1621606320000|2021-05-21 14:12:00|12368.74|12368.74|12369.29|12369.29|12369.29|12369.29|12368.74|12368.74|0
1621606330000|2021-05-21 14:12:10|12369.38|12369.38|12369.08|12369.08|12370.02|12370.02|12369.02|12369.02|0
1621606340000|2021-05-21 14:12:20|12369.33|12369.33|12370.55|12370.55|12370.55|12370.55|12369.33|12369.33|0
1621606350000|2021-05-21 14:12:30|12371.19|12371.19|12370.33|12370.33|12371.19|12371.19|12369.34|12369.34|0
1621606370000|2021-05-21 14:12:50|12369.59|12369.59|12369.45|12369.45|12369.59|12369.59|12369.45|12369.45|0
1621606380000|2021-05-21 14:13:00|12368.98|12368.98|12368.74|12368.74|12368.98|12368.98|12368.74|12368.74|0
1621606390000|2021-05-21 14:13:10|12368.96|12368.96|12367.44|12367.44|12368.96|12368.96|12367.44|12367.44|0
1621606410000|2021-05-21 14:13:30|12367.12|12367.12|12366.8|12366.8|12367.12|12367.12|12366.17|12366.17|0
1621606420000|2021-05-21 14:13:40|12366.62|12366.62|12365.35|12365.35|12366.62|12366.62|12365.35|12365.35|0
1621606440000|2021-05-21 14:14:00|12365.49|12365.49|12364.54|12364.54|12365.49|12365.49|12364.54|12364.54|0
1621606450000|2021-05-21 14:14:10|12364.85|12364.85|12364.77|12364.77|12364.85|12364.85|12364.77|12364.77|0
1621606460000|2021-05-21 14:14:20|12364.6|12364.6|12364.37|12364.37|12364.6|12364.6|12364.37|12364.37|0
1621606470000|2021-05-21 14:14:30|12364.61|12364.61|12364.76|12364.76|12365.08|12365.08|12364.44|12364.44|0
1621606480000|2021-05-21 14:14:40|12364.46|12364.46|12364.12|12364.12|12364.46|12364.46|12364.12|12364.12|0
1621606490000|2021-05-21 14:14:50|12364.93|12364.93|12365.1|12365.1|12365.37|12365.37|12364.93|12364.93|0
1621606500000|2021-05-21 14:15:00|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|0
1621606510000|2021-05-21 14:15:10|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|0
1621606530000|2021-05-21 14:15:30|12365.74|12365.74|12369.06|12369.06|12369.06|12369.06|12365.74|12365.74|0
1621606540000|2021-05-21 14:15:40|12369.35|12369.35|12369.65|12369.65|12369.65|12369.65|12369.35|12369.35|0
1621606550000|2021-05-21 14:15:50|12369.76|12369.76|12370.01|12370.01|12370.01|12370.01|12369.76|12369.76|0
1621606560000|2021-05-21 14:16:00|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|12370.18|0
1621606570000|2021-05-21 14:16:10|12369.86|12369.86|12369.55|12369.55|12369.86|12369.86|12369.55|12369.55|0
1621606580000|2021-05-21 14:16:20|12369.47|12369.47|12369.55|12369.55|12369.55|12369.55|12369.38|12369.38|0
1621606590000|2021-05-21 14:16:30|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|0
1621606610000|2021-05-21 14:16:50|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|0
1621606640000|2021-05-21 14:17:20|12370.22|12370.22|12370.65|12370.65|12370.65|12370.65|12370.22|12370.22|0
1621606650000|2021-05-21 14:17:30|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|0
1621606660000|2021-05-21 14:17:40|12370.23|12370.23|12370.04|12370.04|12370.23|12370.23|12370.04|12370.04|0
1621606670000|2021-05-21 14:17:50|12370.28|12370.28|12370.22|12370.22|12370.4|12370.4|12370.08|12370.08|0
1621606680000|2021-05-21 14:18:00|12370.38|12370.38|12370.44|12370.44|12370.44|12370.44|12370.2|12370.2|0
1621606690000|2021-05-21 14:18:10|12370.32|12370.32|12370.32|12370.32|12370.77|12370.77|12370.15|12370.15|0
1621606700000|2021-05-21 14:18:20|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|12370.42|0
1621606710000|2021-05-21 14:18:30|12371.01|12371.01|12371.31|12371.31|12371.31|12371.31|12371.01|12371.01|0
1621606730000|2021-05-21 14:18:50|12371.15|12371.15|12369.88|12369.88|12371.15|12371.15|12369.88|12369.88|0
1621606750000|2021-05-21 14:19:10|12370.68|12370.68|12370.85|12370.85|12370.85|12370.85|12370.68|12370.68|0
1621606760000|2021-05-21 14:19:20|12370.55|12370.55|12370.55|12370.55|12370.65|12370.65|12370.55|12370.55|0
1621606780000|2021-05-21 14:19:40|12370.41|12370.41|12370.41|12370.41|12370.41|12370.41|12370.41|12370.41|0
1621606790000|2021-05-21 14:19:50|12370.65|12370.65|12371.33|12371.33|12371.33|12371.33|12370.65|12370.65|0
1621606800000|2021-05-21 14:20:00|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|0
1621606810000|2021-05-21 14:20:10|12371.47|12371.47|12371.94|12371.94|12371.94|12371.94|12371.47|12371.47|0
1621606820000|2021-05-21 14:20:20|12372.81|12372.81|12372.81|12372.81|12372.94|12372.94|12372.81|12372.81|0
1621606830000|2021-05-21 14:20:30|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1621606840000|2021-05-21 14:20:40|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|0
1621606850000|2021-05-21 14:20:50|12373.57|12373.57|12373.4|12373.4|12373.57|12373.57|12373.4|12373.4|0
1621606870000|2021-05-21 14:21:10|12373.26|12373.26|12373.26|12373.26|12373.26|12373.26|12373.26|12373.26|0
1621606880000|2021-05-21 14:21:20|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|0
1621606910000|2021-05-21 14:21:50|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1621606920000|2021-05-21 14:22:00|12372.56|12372.56|12372.02|12372.02|12372.56|12372.56|12371.9|12371.9|0
1621606930000|2021-05-21 14:22:10|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|12372.19|0
1621606940000|2021-05-21 14:22:20|12371.74|12371.74|12371.95|12371.95|12372.04|12372.04|12371.74|12371.74|0
1621606950000|2021-05-21 14:22:30|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|0
1621606960000|2021-05-21 14:22:40|12371.42|12371.42|12370.72|12370.72|12371.42|12371.42|12370.57|12370.57|0
1621606970000|2021-05-21 14:22:50|12370.36|12370.36|12370.29|12370.29|12370.36|12370.36|12370.19|12370.19|0
1621606980000|2021-05-21 14:23:00|12370.1|12370.1|12370.02|12370.02|12370.1|12370.1|12370.02|12370.02|0
1621606990000|2021-05-21 14:23:10|12369.45|12369.45|12369.64|12369.64|12369.79|12369.79|12369.45|12369.45|0
1621607000000|2021-05-21 14:23:20|12369.72|12369.72|12369.07|12369.07|12369.83|12369.83|12369.07|12369.07|0
1621607010000|2021-05-21 14:23:30|12369.95|12369.95|12370.23|12370.23|12370.23|12370.23|12369.88|12369.88|0
1621607020000|2021-05-21 14:23:40|12370.39|12370.39|12370.17|12370.17|12370.56|12370.56|12370.17|12370.17|0
1621607030000|2021-05-21 14:23:50|12369.93|12369.93|12369.93|12369.93|12369.93|12369.93|12369.93|12369.93|0
1621607040000|2021-05-21 14:24:00|12369.78|12369.78|12368.72|12368.72|12369.78|12369.78|12368.72|12368.72|0
1621607050000|2021-05-21 14:24:10|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|0
1621607060000|2021-05-21 14:24:20|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|0
1621607070000|2021-05-21 14:24:30|12367.6|12367.6|12366.83|12366.83|12367.6|12367.6|12366.83|12366.83|0
1621607080000|2021-05-21 14:24:40|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|0
1621607090000|2021-05-21 14:24:50|12367.38|12367.38|12367.66|12367.66|12367.66|12367.66|12367.24|12367.24|0
1621607100000|2021-05-21 14:25:00|12367.19|12367.19|12367.99|12367.99|12367.99|12367.99|12367.19|12367.19|0
1621607120000|2021-05-21 14:25:20|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|0
1621607130000|2021-05-21 14:25:30|12368.6|12368.6|12369.05|12369.05|12369.05|12369.05|12368.6|12368.6|0
1621607150000|2021-05-21 14:25:50|12369.27|12369.27|12369.49|12369.49|12369.49|12369.49|12369.05|12369.05|0
1621607160000|2021-05-21 14:26:00|12369.59|12369.59|12371.23|12371.23|12371.23|12371.23|12369.59|12369.59|0
1621607170000|2021-05-21 14:26:10|12371.02|12371.02|12371.24|12371.24|12371.3|12371.3|12371.02|12371.02|0
1621607190000|2021-05-21 14:26:30|12370.92|12370.92|12371.16|12371.16|12371.16|12371.16|12370.92|12370.92|0
1621607200000|2021-05-21 14:26:40|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|0
1621607210000|2021-05-21 14:26:50|12370.39|12370.39|12370.01|12370.01|12370.39|12370.39|12370.01|12370.01|0
1621607220000|2021-05-21 14:27:00|12369.89|12369.89|12369.41|12369.41|12369.89|12369.89|12369.41|12369.41|0
1621607230000|2021-05-21 14:27:10|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|0
1621607250000|2021-05-21 14:27:30|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|0
1621607260000|2021-05-21 14:27:40|12368.51|12368.51|12368.52|12368.52|12368.83|12368.83|12368.51|12368.51|0
1621607290000|2021-05-21 14:28:10|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|0
1621607310000|2021-05-21 14:28:30|12368.83|12368.83|12368.95|12368.95|12368.95|12368.95|12368.83|12368.83|0
1621607330000|2021-05-21 14:28:50|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|0
1621607340000|2021-05-21 14:29:00|12369|12369|12369.3|12369.3|12369.3|12369.3|12369|12369|0
1621607360000|2021-05-21 14:29:20|12369.59|12369.59|12369.88|12369.88|12369.88|12369.88|12369.59|12369.59|0
1621607380000|2021-05-21 14:29:40|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|12370.25|0
1621607390000|2021-05-21 14:29:50|12370.42|12370.42|12368.61|12368.61|12370.42|12370.42|12368.61|12368.61|0
1621607400000|2021-05-21 14:30:00|12368.29|12368.29|12368.59|12368.59|12368.59|12368.59|12368.29|12368.29|0
1621607410000|2021-05-21 14:30:10|12369.06|12369.06|12370.64|12370.64|12370.64|12370.64|12369.06|12369.06|0
1621607420000|2021-05-21 14:30:20|12370.46|12370.46|12371.45|12371.45|12371.45|12371.45|12370.46|12370.46|0
1621607430000|2021-05-21 14:30:30|12371.52|12371.52|12372.24|12372.24|12372.24|12372.24|12371.52|12371.52|0
1621607450000|2021-05-21 14:30:50|12372.7|12372.7|12372.91|12372.91|12373.05|12373.05|12372.61|12372.61|0
1621607470000|2021-05-21 14:31:10|12373.71|12373.71|12374.35|12374.35|12374.35|12374.35|12373.71|12373.71|0
1621607480000|2021-05-21 14:31:20|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|0
1621607490000|2021-05-21 14:31:30|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|0
1621607510000|2021-05-21 14:31:50|12373.91|12373.91|12374.15|12374.15|12374.15|12374.15|12373.91|12373.91|0
1621607520000|2021-05-21 14:32:00|12374.07|12374.07|12375.32|12375.32|12375.32|12375.32|12374.07|12374.07|0
1621607530000|2021-05-21 14:32:10|12374.87|12374.87|12375.34|12375.34|12375.34|12375.34|12374.87|12374.87|0
1621607540000|2021-05-21 14:32:20|12375.51|12375.51|12375.66|12375.66|12375.66|12375.66|12375.51|12375.51|0
1621607550000|2021-05-21 14:32:30|12375.49|12375.49|12375.94|12375.94|12375.94|12375.94|12375.49|12375.49|0
1621607570000|2021-05-21 14:32:50|12376.08|12376.08|12376.39|12376.39|12376.39|12376.39|12376.08|12376.08|0
1621607590000|2021-05-21 14:33:10|12376.29|12376.29|12377.31|12377.31|12377.46|12377.46|12376.29|12376.29|0
1621607600000|2021-05-21 14:33:20|12377.47|12377.47|12377.13|12377.13|12377.47|12377.47|12377.13|12377.13|0
1621607610000|2021-05-21 14:33:30|12377.57|12377.57|12377.26|12377.26|12377.57|12377.57|12377.26|12377.26|0
1621607620000|2021-05-21 14:33:40|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|0
1621607630000|2021-05-21 14:33:50|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|0
1621607650000|2021-05-21 14:34:10|12376.39|12376.39|12374.86|12374.86|12376.39|12376.39|12374.6|12374.6|0
1621607660000|2021-05-21 14:34:20|12375.32|12375.32|12376.59|12376.59|12376.59|12376.59|12375.13|12375.13|0
1621607670000|2021-05-21 14:34:30|12376.9|12376.9|12377.37|12377.37|12377.37|12377.37|12376.9|12376.9|0
1621607690000|2021-05-21 14:34:50|12377.48|12377.48|12377.68|12377.68|12377.68|12377.68|12377.48|12377.48|0
1621607700000|2021-05-21 14:35:00|12378.08|12378.08|12378.67|12378.67|12379.06|12379.06|12377.86|12377.86|0
1621607710000|2021-05-21 14:35:10|12378.78|12378.78|12378.63|12378.63|12378.78|12378.78|12378.63|12378.63|0
1621607720000|2021-05-21 14:35:20|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|0
1621607730000|2021-05-21 14:35:30|12378.46|12378.46|12378.31|12378.31|12378.75|12378.75|12378.31|12378.31|0
1621607740000|2021-05-21 14:35:40|12377.86|12377.86|12377.67|12377.67|12377.86|12377.86|12377.67|12377.67|0
1621607760000|2021-05-21 14:36:00|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|0
1621607770000|2021-05-21 14:36:10|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.25|12377.25|0
1621607780000|2021-05-21 14:36:20|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|0
1621607790000|2021-05-21 14:36:30|12377.4|12377.4|12377.21|12377.21|12377.4|12377.4|12377.21|12377.21|0
1621607800000|2021-05-21 14:36:40|12376.74|12376.74|12376.62|12376.62|12376.74|12376.74|12376.62|12376.62|0
1621607810000|2021-05-21 14:36:50|12376.5|12376.5|12375.66|12375.66|12376.5|12376.5|12375.66|12375.66|0
1621607820000|2021-05-21 14:37:00|12375.29|12375.29|12371.13|12371.13|12375.29|12375.29|12371.13|12371.13|0
1621607830000|2021-05-21 14:37:10|12370.98|12370.98|12370.74|12370.74|12370.98|12370.98|12370.74|12370.74|0
1621607840000|2021-05-21 14:37:20|12370.38|12370.38|12367.22|12367.22|12370.38|12370.38|12367.22|12367.22|0
1621607870000|2021-05-21 14:37:50|12366.99|12366.99|12366.77|12366.77|12366.99|12366.99|12366.77|12366.77|0
1621607880000|2021-05-21 14:38:00|12366.99|12366.99|12366.68|12366.68|12366.99|12366.99|12366.68|12366.68|0
1621607890000|2021-05-21 14:38:10|12366.36|12366.36|12366.36|12366.36|12366.36|12366.36|12366.36|12366.36|0
1621607900000|2021-05-21 14:38:20|12366.04|12366.04|12366.04|12366.04|12366.04|12366.04|12366.04|12366.04|0
1621607920000|2021-05-21 14:38:40|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|0
1621607940000|2021-05-21 14:39:00|12364.36|12364.36|12364.54|12364.54|12364.98|12364.98|12364.36|12364.36|0
1621607950000|2021-05-21 14:39:10|12365.15|12365.15|12364.84|12364.84|12365.15|12365.15|12364.84|12364.84|0
1621607960000|2021-05-21 14:39:20|12365.2|12365.2|12365.33|12365.33|12365.33|12365.33|12365.2|12365.2|0
1621607980000|2021-05-21 14:39:40|12365.45|12365.45|12365.33|12365.33|12365.45|12365.45|12365.33|12365.33|0
1621607990000|2021-05-21 14:39:50|12365.77|12365.77|12365.91|12365.91|12366.36|12366.36|12365.49|12365.49|0
1621608000000|2021-05-21 14:40:00|12366.36|12366.36|12365.76|12365.76|12366.36|12366.36|12365.32|12365.32|0
1621608020000|2021-05-21 14:40:20|12365.44|12365.44|12365.59|12365.59|12365.59|12365.59|12365.44|12365.44|0
1621608030000|2021-05-21 14:40:30|12365.81|12365.81|12366.14|12366.14|12366.14|12366.14|12365.81|12365.81|0
1621608040000|2021-05-21 14:40:40|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|0
1621608050000|2021-05-21 14:40:50|12365.78|12365.78|12366.1|12366.1|12366.1|12366.1|12365.78|12365.78|0
1621608060000|2021-05-21 14:41:00|12366.25|12366.25|12366|12366|12366.45|12366.45|12366|12366|0
1621608070000|2021-05-21 14:41:10|12366.2|12366.2|12365|12365|12366.2|12366.2|12365|12365|0
1621608090000|2021-05-21 14:41:30|12365.09|12365.09|12364.59|12364.59|12365.09|12365.09|12364.59|12364.59|0
1621608100000|2021-05-21 14:41:40|12364.52|12364.52|12364.28|12364.28|12364.52|12364.52|12364.28|12364.28|0
1621608110000|2021-05-21 14:41:50|12364.45|12364.45|12364.62|12364.62|12364.62|12364.62|12364.45|12364.45|0
1621608120000|2021-05-21 14:42:00|12364.91|12364.91|12365.35|12365.35|12365.35|12365.35|12364.91|12364.91|0
1621608130000|2021-05-21 14:42:10|12365.99|12365.99|12367.03|12367.03|12367.03|12367.03|12365.99|12365.99|0
1621608140000|2021-05-21 14:42:20|12367.5|12367.5|12367.87|12367.87|12367.87|12367.87|12367.5|12367.5|0
1621608150000|2021-05-21 14:42:30|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|0
1621608160000|2021-05-21 14:42:40|12367.44|12367.44|12367.59|12367.59|12367.59|12367.59|12367.44|12367.44|0
1621608170000|2021-05-21 14:42:50|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|0
1621608180000|2021-05-21 14:43:00|12368.18|12368.18|12369.98|12369.98|12369.98|12369.98|12368.18|12368.18|0
1621608190000|2021-05-21 14:43:10|12370.17|12370.17|12370.17|12370.17|12370.17|12370.17|12370.17|12370.17|0
1621608200000|2021-05-21 14:43:20|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|0
1621608210000|2021-05-21 14:43:30|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|0
1621608220000|2021-05-21 14:43:40|12369.91|12369.91|12370.13|12370.13|12370.13|12370.13|12369.69|12369.69|0
1621608230000|2021-05-21 14:43:50|12369.91|12369.91|12370.07|12370.07|12370.07|12370.07|12369.91|12369.91|0
1621608250000|2021-05-21 14:44:10|12369.93|12369.93|12370.05|12370.05|12370.05|12370.05|12369.71|12369.71|0
1621608260000|2021-05-21 14:44:20|12370.14|12370.14|12370.16|12370.16|12370.16|12370.16|12370.05|12370.05|0
1621608270000|2021-05-21 14:44:30|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|0
1621608290000|2021-05-21 14:44:50|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|0
1621608300000|2021-05-21 14:45:00|12370.49|12370.49|12370.75|12370.75|12370.75|12370.75|12370.3|12370.3|0
1621608310000|2021-05-21 14:45:10|12370.41|12370.41|12370.63|12370.63|12370.63|12370.63|12370.41|12370.41|0
1621608330000|2021-05-21 14:45:30|12370.71|12370.71|12369.99|12369.99|12370.71|12370.71|12369.99|12369.99|0
1621608340000|2021-05-21 14:45:40|12369.84|12369.84|12369.24|12369.24|12369.84|12369.84|12369.24|12369.24|0
1621608350000|2021-05-21 14:45:50|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|0
1621608390000|2021-05-21 14:46:30|12368.36|12368.36|12368.21|12368.21|12368.36|12368.36|12368.21|12368.21|0
1621608400000|2021-05-21 14:46:40|12368.45|12368.45|12368.64|12368.64|12368.64|12368.64|12368.45|12368.45|0
1621608450000|2021-05-21 14:47:30|12368.17|12368.17|12367.72|12367.72|12368.17|12368.17|12367.72|12367.72|0
1621608460000|2021-05-21 14:47:40|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|12368.02|0
1621608470000|2021-05-21 14:47:50|12368.21|12368.21|12367.72|12367.72|12368.21|12368.21|12367.72|12367.72|0
1621608480000|2021-05-21 14:48:00|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|0
1621608490000|2021-05-21 14:48:10|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1621608500000|2021-05-21 14:48:20|12367.89|12367.89|12368.36|12368.36|12368.36|12368.36|12367.89|12367.89|0
1621608520000|2021-05-21 14:48:40|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|0
1621608540000|2021-05-21 14:49:00|12368.74|12368.74|12367.82|12367.82|12368.74|12368.74|12367.82|12367.82|0
1621608550000|2021-05-21 14:49:10|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|0
1621608560000|2021-05-21 14:49:20|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|0
1621608570000|2021-05-21 14:49:30|12367.57|12367.57|12368.04|12368.04|12368.04|12368.04|12367.57|12367.57|0
1621608580000|2021-05-21 14:49:40|12368.98|12368.98|12369.34|12369.34|12369.34|12369.34|12368.98|12368.98|0
1621608590000|2021-05-21 14:49:50|12369.81|12369.81|12370.24|12370.24|12370.39|12370.39|12369.81|12369.81|0
1621608600000|2021-05-21 14:50:00|12370.05|12370.05|12371.04|12371.04|12371.04|12371.04|12370.05|12370.05|0
1621608610000|2021-05-21 14:50:10|12370.93|12370.93|12370.78|12370.78|12370.93|12370.93|12370.78|12370.78|0
1621608620000|2021-05-21 14:50:20|12371.59|12371.59|12372.1|12372.1|12372.1|12372.1|12371.59|12371.59|0
1621608630000|2021-05-21 14:50:30|12372.25|12372.25|12372.6|12372.6|12372.6|12372.6|12372.25|12372.25|0
1621608640000|2021-05-21 14:50:40|12372.75|12372.75|12373.35|12373.35|12373.35|12373.35|12372.75|12372.75|0
1621608650000|2021-05-21 14:50:50|12373.59|12373.59|12374.57|12374.57|12374.57|12374.57|12373.59|12373.59|0
1621608660000|2021-05-21 14:51:00|12374.63|12374.63|12375.46|12375.46|12375.89|12375.89|12374.63|12374.63|0
1621608670000|2021-05-21 14:51:10|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|0
1621608680000|2021-05-21 14:51:20|12375.68|12375.68|12376.24|12376.24|12376.24|12376.24|12375.68|12375.68|0
1621608690000|2021-05-21 14:51:30|12376.48|12376.48|12377.7|12377.7|12377.7|12377.7|12376.48|12376.48|0
1621608700000|2021-05-21 14:51:40|12377.46|12377.46|12377.2|12377.2|12377.69|12377.69|12377.2|12377.2|0
1621608710000|2021-05-21 14:51:50|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|0
1621608720000|2021-05-21 14:52:00|12376.76|12376.76|12376.51|12376.51|12376.76|12376.76|12376.51|12376.51|0
1621608730000|2021-05-21 14:52:10|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|0
1621608740000|2021-05-21 14:52:20|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|0
1621608770000|2021-05-21 14:52:50|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|0
1621608780000|2021-05-21 14:53:00|12376.4|12376.4|12375.83|12375.83|12376.4|12376.4|12375.83|12375.83|0
1621608800000|2021-05-21 14:53:20|12375.91|12375.91|12375.91|12375.91|12375.91|12375.91|12375.91|12375.91|0
1621608810000|2021-05-21 14:53:30|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|0
1621608820000|2021-05-21 14:53:40|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|0
1621608850000|2021-05-21 14:54:10|12377.42|12377.42|12376.76|12376.76|12377.42|12377.42|12376.76|12376.76|0
1621608860000|2021-05-21 14:54:20|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|0
1621608870000|2021-05-21 14:54:30|12376.76|12376.76|12376.61|12376.61|12376.76|12376.76|12376.44|12376.44|0
1621608900000|2021-05-21 14:55:00|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1621608920000|2021-05-21 14:55:20|12376.81|12376.81|12376.24|12376.24|12376.81|12376.81|12376.13|12376.13|0
1621608950000|2021-05-21 14:55:50|12376|12376|12376|12376|12376|12376|12376|12376|0
1621608960000|2021-05-21 14:56:00|12376.08|12376.08|12375.97|12375.97|12376.08|12376.08|12375.5|12375.5|0
1621608970000|2021-05-21 14:56:10|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|12376.12|0
1621609000000|2021-05-21 14:56:40|12376.27|12376.27|12377.34|12377.34|12377.44|12377.44|12376.27|12376.27|0
1621609010000|2021-05-21 14:56:50|12377.41|12377.41|12377.41|12377.41|12377.41|12377.41|12377.34|12377.34|0
1621609020000|2021-05-21 14:57:00|12377.77|12377.77|12377.8|12377.8|12377.99|12377.99|12377.67|12377.67|0
1621609030000|2021-05-21 14:57:10|12378.24|12378.24|12378.38|12378.38|12378.38|12378.38|12378.24|12378.24|0
1621609040000|2021-05-21 14:57:20|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|12379.19|0
1621609050000|2021-05-21 14:57:30|12379.08|12379.08|12378.91|12378.91|12379.08|12379.08|12378.91|12378.91|0
1621609060000|2021-05-21 14:57:40|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|0
1621609070000|2021-05-21 14:57:50|12379.55|12379.55|12379.55|12379.55|12379.55|12379.55|12379.55|12379.55|0
1621609080000|2021-05-21 14:58:00|12379.1|12379.1|12379.55|12379.55|12379.55|12379.55|12379.1|12379.1|0
1621609090000|2021-05-21 14:58:10|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|0
1621609110000|2021-05-21 14:58:30|12379.43|12379.43|12379.03|12379.03|12379.43|12379.43|12379.03|12379.03|0
1621609120000|2021-05-21 14:58:40|12379.19|12379.19|12378.59|12378.59|12379.19|12379.19|12378.59|12378.59|0
1621609130000|2021-05-21 14:58:50|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|0
1621609140000|2021-05-21 14:59:00|12377.84|12377.84|12377.89|12377.89|12377.89|12377.89|12377.55|12377.55|0
1621609150000|2021-05-21 14:59:10|12377.76|12377.76|12378.18|12378.18|12378.18|12378.18|12377.41|12377.41|0
1621609160000|2021-05-21 14:59:20|12377.84|12377.84|12377.64|12377.64|12377.84|12377.84|12377.64|12377.64|0
1621609170000|2021-05-21 14:59:30|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|0
1621609180000|2021-05-21 14:59:40|12377.36|12377.36|12377.74|12377.74|12377.74|12377.74|12377.12|12377.12|0
1621609190000|2021-05-21 14:59:50|12378.08|12378.08|12377.89|12377.89|12378.08|12378.08|12377.89|12377.89|0
1621609200000|2021-05-21 15:00:00|12377.57|12377.57|12377.43|12377.43|12377.57|12377.57|12377.43|12377.43|0
1621609210000|2021-05-21 15:00:10|12377.49|12377.49|12377.15|12377.15|12377.49|12377.49|12377.15|12377.15|0
1621609220000|2021-05-21 15:00:20|12377.39|12377.39|12377.59|12377.59|12377.59|12377.59|12377.39|12377.39|0
1621609230000|2021-05-21 15:00:30|12377.71|12377.71|12377.88|12377.88|12377.88|12377.88|12377.71|12377.71|0
1621609260000|2021-05-21 15:01:00|12378.68|12378.68|12378.68|12378.68|12378.68|12378.68|12378.68|12378.68|0
1621609270000|2021-05-21 15:01:10|12378.8|12378.8|12379.99|12379.99|12379.99|12379.99|12378.8|12378.8|0
1621609280000|2021-05-21 15:01:20|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|12379.79|0
1621609290000|2021-05-21 15:01:30|12379.62|12379.62|12379.11|12379.11|12379.62|12379.62|12379.11|12379.11|0
1621609300000|2021-05-21 15:01:40|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1621609310000|2021-05-21 15:01:50|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|0
1621609330000|2021-05-21 15:02:10|12379.77|12379.77|12379.58|12379.58|12379.77|12379.77|12379.58|12379.58|0
1621609360000|2021-05-21 15:02:40|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|0
1621609370000|2021-05-21 15:02:50|12378.77|12378.77|12378.67|12378.67|12378.84|12378.84|12378.67|12378.67|0
1621609400000|2021-05-21 15:03:20|12378.89|12378.89|12378.89|12378.89|12378.99|12378.99|12378.67|12378.67|0
1621609410000|2021-05-21 15:03:30|12378.55|12378.55|12378.7|12378.7|12378.7|12378.7|12378.55|12378.55|0
1621609420000|2021-05-21 15:03:40|12379.02|12379.02|12379.14|12379.14|12379.14|12379.14|12379.02|12379.02|0
1621609430000|2021-05-21 15:03:50|12378.99|12378.99|12378.19|12378.19|12378.99|12378.99|12378.19|12378.19|0
1621609440000|2021-05-21 15:04:00|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|0
1621609450000|2021-05-21 15:04:10|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|12378.82|0
1621609460000|2021-05-21 15:04:20|12379.12|12379.12|12378.84|12378.84|12379.34|12379.34|12378.84|12378.84|0
1621609470000|2021-05-21 15:04:30|12378.4|12378.4|12378.38|12378.38|12378.53|12378.53|12378.38|12378.38|0
1621609480000|2021-05-21 15:04:40|12377.92|12377.92|12377.61|12377.61|12377.92|12377.92|12377.61|12377.61|0
1621609490000|2021-05-21 15:04:50|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|0
1621609510000|2021-05-21 15:05:10|12377.17|12377.17|12376.08|12376.08|12377.17|12377.17|12376.08|12376.08|0
1621609520000|2021-05-21 15:05:20|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|12376.18|0
1621609530000|2021-05-21 15:05:30|12376.65|12376.65|12377.01|12377.01|12377.01|12377.01|12376.65|12376.65|0
1621609540000|2021-05-21 15:05:40|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|0
1621609570000|2021-05-21 15:06:10|12376.37|12376.37|12376.73|12376.73|12376.73|12376.73|12376.37|12376.37|0
1621609580000|2021-05-21 15:06:20|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|0
1621609590000|2021-05-21 15:06:30|12376.97|12376.97|12377.09|12377.09|12377.09|12377.09|12376.97|12376.97|0
1621609610000|2021-05-21 15:06:50|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1621609620000|2021-05-21 15:07:00|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|0
1621609630000|2021-05-21 15:07:10|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|0
1621609650000|2021-05-21 15:07:30|12377.97|12377.97|12377.77|12377.77|12377.97|12377.97|12377.65|12377.65|0
1621609660000|2021-05-21 15:07:40|12377.33|12377.33|12377.74|12377.74|12378.21|12378.21|12377.33|12377.33|0
1621609670000|2021-05-21 15:07:50|12378.08|12378.08|12378.55|12378.55|12378.55|12378.55|12378.08|12378.08|0
1621609690000|2021-05-21 15:08:10|12378.7|12378.7|12378.55|12378.55|12378.7|12378.7|12378.55|12378.55|0
1621609700000|2021-05-21 15:08:20|12378.42|12378.42|12379.27|12379.27|12379.27|12379.27|12378.42|12378.42|0
1621609710000|2021-05-21 15:08:30|12379.64|12379.64|12381.52|12381.52|12381.52|12381.52|12379.64|12379.64|0
1621609720000|2021-05-21 15:08:40|12381.96|12381.96|12381.94|12381.94|12382.41|12382.41|12381.94|12381.94|0
1621609730000|2021-05-21 15:08:50|12381.82|12381.82|12382.18|12382.18|12382.18|12382.18|12381.82|12381.82|0
1621609740000|2021-05-21 15:09:00|12382.65|12382.65|12382.57|12382.57|12383.1|12383.1|12382.21|12382.21|0
1621609750000|2021-05-21 15:09:10|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|0
1621609760000|2021-05-21 15:09:20|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|0
1621609770000|2021-05-21 15:09:30|12383.05|12383.05|12383.08|12383.08|12383.2|12383.2|12383.05|12383.05|0
1621609780000|2021-05-21 15:09:40|12382.9|12382.9|12382.07|12382.07|12382.9|12382.9|12381.9|12381.9|0
1621609800000|2021-05-21 15:10:00|12381.73|12381.73|12381.96|12381.96|12381.96|12381.96|12381.73|12381.73|0
1621609810000|2021-05-21 15:10:10|12382.3|12382.3|12382.12|12382.12|12382.3|12382.3|12382.12|12382.12|0
1621609820000|2021-05-21 15:10:20|12381.79|12381.79|12381.62|12381.62|12381.79|12381.79|12381.62|12381.62|0
1621609830000|2021-05-21 15:10:30|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|0
1621609840000|2021-05-21 15:10:40|12382.19|12382.19|12382.48|12382.48|12382.48|12382.48|12382.03|12382.03|0
1621609850000|2021-05-21 15:10:50|12381.59|12381.59|12383.65|12383.65|12383.65|12383.65|12381.59|12381.59|0
1621609860000|2021-05-21 15:11:00|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|0
1621609870000|2021-05-21 15:11:10|12384.17|12384.17|12383.83|12383.83|12384.17|12384.17|12383.83|12383.83|0
1621609890000|2021-05-21 15:11:30|12383.51|12383.51|12383.52|12383.52|12383.52|12383.52|12383.43|12383.43|0
1621609900000|2021-05-21 15:11:40|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|0
1621609910000|2021-05-21 15:11:50|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|0
1621609920000|2021-05-21 15:12:00|12383.18|12383.18|12383.02|12383.02|12383.18|12383.18|12382.74|12382.74|0
1621609940000|2021-05-21 15:12:20|12383.18|12383.18|12383.18|12383.18|12383.52|12383.52|12383.18|12383.18|0
1621609960000|2021-05-21 15:12:40|12383.62|12383.62|12383.71|12383.71|12383.71|12383.71|12383.62|12383.62|0
1621609980000|2021-05-21 15:13:00|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12382.58|12382.58|0
1621609990000|2021-05-21 15:13:10|12383.29|12383.29|12384.1|12384.1|12384.1|12384.1|12382.85|12382.85|0
1621610000000|2021-05-21 15:13:20|12384.03|12384.03|12384.38|12384.38|12384.38|12384.38|12383.83|12383.83|0
1621610030000|2021-05-21 15:13:50|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|0
1621610040000|2021-05-21 15:14:00|12383.74|12383.74|12383.83|12383.83|12383.83|12383.83|12383.74|12383.74|0
1621610050000|2021-05-21 15:14:10|12382.5|12382.5|12382.1|12382.1|12382.56|12382.56|12381.94|12381.94|0
1621610060000|2021-05-21 15:14:20|12382.32|12382.32|12382.26|12382.26|12382.48|12382.48|12382.26|12382.26|0
1621610070000|2021-05-21 15:14:30|12382.17|12382.17|12381.71|12381.71|12382.17|12382.17|12381.64|12381.64|0
1621610080000|2021-05-21 15:14:40|12381.52|12381.52|12381.77|12381.77|12381.77|12381.77|12381.08|12381.08|0
1621610090000|2021-05-21 15:14:50|12381.33|12381.33|12381.39|12381.39|12381.39|12381.39|12381.33|12381.33|0
1621610110000|2021-05-21 15:15:10|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|0
1621610120000|2021-05-21 15:15:20|12381.66|12381.66|12381.68|12381.68|12381.68|12381.68|12381.44|12381.44|0
1621610130000|2021-05-21 15:15:30|12382.15|12382.15|12385.05|12385.05|12385.12|12385.12|12382.15|12382.15|0
1621610140000|2021-05-21 15:15:40|12385.37|12385.37|12385.53|12385.53|12386|12386|12385.05|12385.05|0
1621610150000|2021-05-21 15:15:50|12385.75|12385.75|12385.53|12385.53|12385.75|12385.75|12385.53|12385.53|0
1621610160000|2021-05-21 15:16:00|12385.7|12385.7|12386.59|12386.59|12386.59|12386.59|12385.7|12385.7|0
1621610170000|2021-05-21 15:16:10|12386.91|12386.91|12387|12387|12387|12387|12386.91|12386.91|0
1621610180000|2021-05-21 15:16:20|12387.16|12387.16|12386.78|12386.78|12387.16|12387.16|12386.78|12386.78|0
1621610200000|2021-05-21 15:16:40|12386.68|12386.68|12387.22|12387.22|12387.22|12387.22|12386.68|12386.68|0
1621610210000|2021-05-21 15:16:50|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|0
1621610230000|2021-05-21 15:17:10|12386.8|12386.8|12386.41|12386.41|12386.8|12386.8|12386.41|12386.41|0
1621610240000|2021-05-21 15:17:20|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|0
1621610250000|2021-05-21 15:17:30|12386.65|12386.65|12386.5|12386.5|12386.65|12386.65|12386.21|12386.21|0
1621610260000|2021-05-21 15:17:40|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|0
1621610270000|2021-05-21 15:17:50|12385.26|12385.26|12385.04|12385.04|12385.26|12385.26|12385.04|12385.04|0
1621610280000|2021-05-21 15:18:00|12384.57|12384.57|12384.25|12384.25|12384.57|12384.57|12384.25|12384.25|0
1621610290000|2021-05-21 15:18:10|12384.4|12384.4|12384.25|12384.25|12384.4|12384.4|12384.25|12384.25|0
1621610300000|2021-05-21 15:18:20|12384.05|12384.05|12384.18|12384.18|12384.27|12384.27|12383.85|12383.85|0
1621610310000|2021-05-21 15:18:30|12384.99|12384.99|12385.82|12385.82|12385.82|12385.82|12384.99|12384.99|0
1621610320000|2021-05-21 15:18:40|12386.27|12386.27|12386.41|12386.41|12386.41|12386.41|12386.27|12386.27|0
1621610330000|2021-05-21 15:18:50|12386.61|12386.61|12386.97|12386.97|12386.97|12386.97|12386.61|12386.61|0
1621610340000|2021-05-21 15:19:00|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|0
1621610350000|2021-05-21 15:19:10|12387.57|12387.57|12387.72|12387.72|12387.72|12387.72|12387.57|12387.57|0
1621610360000|2021-05-21 15:19:20|12387.62|12387.62|12387.52|12387.52|12387.82|12387.82|12387.52|12387.52|0
1621610370000|2021-05-21 15:19:30|12387.08|12387.08|12386.13|12386.13|12387.23|12387.23|12386.13|12386.13|0
1621610380000|2021-05-21 15:19:40|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|0
1621610390000|2021-05-21 15:19:50|12385.78|12385.78|12386.25|12386.25|12386.25|12386.25|12385.78|12385.78|0
1621610400000|2021-05-21 15:20:00|12386.1|12386.1|12386.2|12386.2|12386.39|12386.39|12386.1|12386.1|0
1621610410000|2021-05-21 15:20:10|12386.63|12386.63|12387.27|12387.27|12387.39|12387.39|12386.63|12386.63|0
1621610420000|2021-05-21 15:20:20|12387.36|12387.36|12387.33|12387.33|12387.8|12387.8|12387.33|12387.33|0
1621610430000|2021-05-21 15:20:30|12387.53|12387.53|12387.32|12387.32|12388.21|12388.21|12386.96|12386.96|0
1621610440000|2021-05-21 15:20:40|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|0
1621610450000|2021-05-21 15:20:50|12387.17|12387.17|12386.94|12386.94|12387.17|12387.17|12386.94|12386.94|0
1621610460000|2021-05-21 15:21:00|12387.09|12387.09|12386.19|12386.19|12387.09|12387.09|12386.19|12386.19|0
1621610470000|2021-05-21 15:21:10|12385.95|12385.95|12384.78|12384.78|12385.95|12385.95|12384.78|12384.78|0
1621610480000|2021-05-21 15:21:20|12384.31|12384.31|12384.69|12384.69|12384.69|12384.69|12384.31|12384.31|0
1621610490000|2021-05-21 15:21:30|12384.25|12384.25|12384.61|12384.61|12384.61|12384.61|12384.25|12384.25|0
1621610500000|2021-05-21 15:21:40|12384.17|12384.17|12384.42|12384.42|12384.42|12384.42|12384.17|12384.17|0
1621610510000|2021-05-21 15:21:50|12384.89|12384.89|12385.91|12385.91|12385.91|12385.91|12384.89|12384.89|0
1621610520000|2021-05-21 15:22:00|12385.81|12385.81|12385.29|12385.29|12385.97|12385.97|12385.29|12385.29|0
1621610530000|2021-05-21 15:22:10|12385.36|12385.36|12384.54|12384.54|12385.43|12385.43|12384.54|12384.54|0
1621610540000|2021-05-21 15:22:20|12384.88|12384.88|12384.54|12384.54|12384.88|12384.88|12384.54|12384.54|0
1621610550000|2021-05-21 15:22:30|12384.66|12384.66|12385.73|12385.73|12385.73|12385.73|12384.66|12384.66|0
1621610560000|2021-05-21 15:22:40|12385.51|12385.51|12385.55|12385.55|12385.55|12385.55|12385.21|12385.21|0
1621610570000|2021-05-21 15:22:50|12385.45|12385.45|12385.29|12385.29|12385.45|12385.45|12384.77|12384.77|0
1621610580000|2021-05-21 15:23:00|12385.46|12385.46|12384.85|12384.85|12385.46|12385.46|12384.85|12384.85|0
1621610600000|2021-05-21 15:23:20|12384.38|12384.38|12384.9|12384.9|12384.9|12384.9|12384.38|12384.38|0
1621610610000|2021-05-21 15:23:30|12385.13|12385.13|12385.36|12385.36|12385.52|12385.52|12385.13|12385.13|0
1621610620000|2021-05-21 15:23:40|12385.55|12385.55|12385.4|12385.4|12385.55|12385.55|12385.4|12385.4|0
1621610630000|2021-05-21 15:23:50|12385.55|12385.55|12385.7|12385.7|12385.7|12385.7|12385.55|12385.55|0
1621610640000|2021-05-21 15:24:00|12386.17|12386.17|12386.42|12386.42|12386.49|12386.49|12386.07|12386.07|0
1621610650000|2021-05-21 15:24:10|12386.72|12386.72|12385.93|12385.93|12387.17|12387.17|12385.93|12385.93|0
1621610670000|2021-05-21 15:24:30|12386|12386|12385.7|12385.7|12386|12386|12385.68|12385.68|0
1621610680000|2021-05-21 15:24:40|12384.9|12384.9|12385.54|12385.54|12385.54|12385.54|12384.9|12384.9|0
1621610690000|2021-05-21 15:24:50|12385.74|12385.74|12385.83|12385.83|12385.83|12385.83|12385.74|12385.74|0
1621610700000|2021-05-21 15:25:00|12385.73|12385.73|12385.65|12385.65|12385.95|12385.95|12385.51|12385.51|0
1621610710000|2021-05-21 15:25:10|12385.51|12385.51|12386.77|12386.77|12386.77|12386.77|12385.51|12385.51|0
1621610720000|2021-05-21 15:25:20|12387.09|12387.09|12387.24|12387.24|12387.38|12387.38|12386.98|12386.98|0
1621610730000|2021-05-21 15:25:30|12386.8|12386.8|12386.88|12386.88|12386.88|12386.88|12386.8|12386.8|0
1621610740000|2021-05-21 15:25:40|12387.07|12387.07|12387.84|12387.84|12387.84|12387.84|12386.27|12386.27|0
1621610750000|2021-05-21 15:25:50|12387.93|12387.93|12387.99|12387.99|12388.37|12388.37|12387.93|12387.93|0
1621610760000|2021-05-21 15:26:00|12387.86|12387.86|12387.52|12387.52|12387.86|12387.86|12387.29|12387.29|0
1621610770000|2021-05-21 15:26:10|12387.67|12387.67|12387.84|12387.84|12387.84|12387.84|12387.59|12387.59|0
1621610780000|2021-05-21 15:26:20|12387.76|12387.76|12388.09|12388.09|12388.43|12388.43|12387.75|12387.75|0
1621610790000|2021-05-21 15:26:30|12388.26|12388.26|12388.06|12388.06|12388.26|12388.26|12387.81|12387.81|0
1621610800000|2021-05-21 15:26:40|12388.18|12388.18|12388.09|12388.09|12388.18|12388.18|12387.73|12387.73|0
1621610810000|2021-05-21 15:26:50|12388.26|12388.26|12388.51|12388.51|12388.51|12388.51|12388.26|12388.26|0
1621610820000|2021-05-21 15:27:00|12388.06|12388.06|12387.91|12387.91|12388.08|12388.08|12387.57|12387.57|0
1621610830000|2021-05-21 15:27:10|12387.47|12387.47|12387.02|12387.02|12387.47|12387.47|12387.02|12387.02|0
1621610840000|2021-05-21 15:27:20|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|0
1621610850000|2021-05-21 15:27:30|12386.87|12386.87|12386.56|12386.56|12387.19|12387.19|12386.56|12386.56|0
1621610860000|2021-05-21 15:27:40|12386.32|12386.32|12386.19|12386.19|12386.63|12386.63|12386.07|12386.07|0
1621610870000|2021-05-21 15:27:50|12386.56|12386.56|12386.09|12386.09|12386.56|12386.56|12386.09|12386.09|0
1621610880000|2021-05-21 15:28:00|12386.19|12386.19|12386.11|12386.11|12386.65|12386.65|12386.11|12386.11|0
1621610890000|2021-05-21 15:28:10|12386.55|12386.55|12385.4|12385.4|12386.55|12386.55|12385.4|12385.4|0
1621610900000|2021-05-21 15:28:20|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|0
1621610910000|2021-05-21 15:28:30|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|0
1621610920000|2021-05-21 15:28:40|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|0
1621610930000|2021-05-21 15:28:50|12384.64|12384.64|12384.55|12384.55|12384.64|12384.64|12384.55|12384.55|0
1621610940000|2021-05-21 15:29:00|12384.76|12384.76|12383.34|12383.34|12384.76|12384.76|12382.82|12382.82|0
1621610950000|2021-05-21 15:29:10|12383.09|12383.09|12382.19|12382.19|12383.09|12383.09|12382.19|12382.19|0
1621610960000|2021-05-21 15:29:20|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|12382.19|12382.19|0
1621610970000|2021-05-21 15:29:30|12382.44|12382.44|12381.98|12381.98|12382.44|12382.44|12380.52|12380.52|0
1621610980000|2021-05-21 15:29:40|12381.54|12381.54|12381.42|12381.42|12382.03|12382.03|12381.3|12381.3|0
1621610990000|2021-05-21 15:29:50|12381.6|12381.6|12385.55|12385.55|12386.66|12386.66|12381.6|12381.6|0
1621840500000|2021-05-24 07:15:00|12406.56|12406.56|12407.18|12407.18|12407.18|12407.18|12406.56|12406.56|0
1621840510000|2021-05-24 07:15:10|12406.3|12406.3|12406.3|12406.3|12406.3|12406.3|12406.3|12406.3|0
1621840520000|2021-05-24 07:15:20|12406.18|12406.18|12406.18|12406.18|12406.18|12406.18|12406.18|12406.18|0
1621840530000|2021-05-24 07:15:30|12406.42|12406.42|12407.35|12407.35|12407.35|12407.35|12406.42|12406.42|0
1621840540000|2021-05-24 07:15:40|12407.71|12407.71|12408.3|12408.3|12408.3|12408.3|12407.71|12407.71|0
1621840550000|2021-05-24 07:15:50|12408.54|12408.54|12410.79|12410.79|12410.95|12410.95|12408.54|12408.54|0
1621840560000|2021-05-24 07:16:00|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|0
1621840570000|2021-05-24 07:16:10|12412.63|12412.63|12413.64|12413.64|12413.76|12413.76|12412.63|12412.63|0
1621840580000|2021-05-24 07:16:20|12413.28|12413.28|12413.28|12413.28|12413.28|12413.28|12413.28|12413.28|0
1621840590000|2021-05-24 07:16:30|12413.67|12413.67|12414.99|12414.99|12416.08|12416.08|12413.67|12413.67|0
1621840600000|2021-05-24 07:16:40|12415.37|12415.37|12415.69|12415.69|12415.69|12415.69|12415.37|12415.37|0
1621840630000|2021-05-24 07:17:10|12416.41|12416.41|12417.87|12417.87|12418.46|12418.46|12416.41|12416.41|0
1621840640000|2021-05-24 07:17:20|12418.27|12418.27|12418.85|12418.85|12418.85|12418.85|12418.27|12418.27|0
1621840650000|2021-05-24 07:17:30|12418.26|12418.26|12419.05|12419.05|12419.05|12419.05|12418.26|12418.26|0
1621840660000|2021-05-24 07:17:40|12419.21|12419.21|12419.62|12419.62|12419.62|12419.62|12419.21|12419.21|0
1621840670000|2021-05-24 07:17:50|12420.06|12420.06|12419.89|12419.89|12420.09|12420.09|12419.89|12419.89|0
1621840680000|2021-05-24 07:18:00|12419.8|12419.8|12418.8|12418.8|12420.8|12420.8|12418.8|12418.8|0
1621840690000|2021-05-24 07:18:10|12419.67|12419.67|12419.67|12419.67|12419.67|12419.67|12419.67|12419.67|0
1621840700000|2021-05-24 07:18:20|12420|12420|12418|12418|12420|12420|12418|12418|0
1621840710000|2021-05-24 07:18:30|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|0
1621840730000|2021-05-24 07:18:50|12419.17|12419.17|12418.37|12418.37|12419.17|12419.17|12418.37|12418.37|0
1621840740000|2021-05-24 07:19:00|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|0
1621840750000|2021-05-24 07:19:10|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|0
1621840760000|2021-05-24 07:19:20|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|0
1621840770000|2021-05-24 07:19:30|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|0
1621840810000|2021-05-24 07:20:10|12418.79|12418.79|12420.12|12420.12|12420.57|12420.57|12418.79|12418.79|0
1621840820000|2021-05-24 07:20:20|12418.24|12418.24|12417.75|12417.75|12418.24|12418.24|12417.75|12417.75|0
1621840830000|2021-05-24 07:20:30|12417.6|12417.6|12417.31|12417.31|12417.6|12417.6|12417.31|12417.31|0
1621840840000|2021-05-24 07:20:40|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|0
1621840870000|2021-05-24 07:21:10|12417.31|12417.31|12417.31|12417.31|12417.31|12417.31|12417.31|12417.31|0
1621840880000|2021-05-24 07:21:20|12417.78|12417.78|12417.29|12417.29|12417.78|12417.78|12417.29|12417.29|0
1621840900000|2021-05-24 07:21:40|12416.91|12416.91|12416.15|12416.15|12416.91|12416.91|12416.15|12416.15|0
1621840910000|2021-05-24 07:21:50|12415.26|12415.26|12415.26|12415.26|12415.26|12415.26|12415.26|12415.26|0
1621840950000|2021-05-24 07:22:30|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|0
1621840960000|2021-05-24 07:22:40|12413.72|12413.72|12414.66|12414.66|12414.66|12414.66|12413.49|12413.49|0
1621840970000|2021-05-24 07:22:50|12415.1|12415.1|12415.37|12415.37|12415.37|12415.37|12415.1|12415.1|0
1621840980000|2021-05-24 07:23:00|12416.33|12416.33|12416.69|12416.69|12416.8|12416.8|12416.33|12416.33|0
1621840990000|2021-05-24 07:23:10|12416.58|12416.58|12416.36|12416.36|12416.58|12416.58|12416.36|12416.36|0
1621841010000|2021-05-24 07:23:30|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|0
1621841020000|2021-05-24 07:23:40|12416.52|12416.52|12416.52|12416.52|12416.52|12416.52|12416.52|12416.52|0
1621841040000|2021-05-24 07:24:00|12416.68|12416.68|12419.09|12419.09|12419.09|12419.09|12416.68|12416.68|0
1621841050000|2021-05-24 07:24:10|12418.85|12418.85|12418.85|12418.85|12418.85|12418.85|12418.85|12418.85|0
1621841060000|2021-05-24 07:24:20|12418.41|12418.41|12416|12416|12418.41|12418.41|12416|12416|0
1621841090000|2021-05-24 07:24:50|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|0
1621841100000|2021-05-24 07:25:00|12415|12415|12415.6|12415.6|12415.6|12415.6|12415|12415|0
1621841110000|2021-05-24 07:25:10|12415.96|12415.96|12415.6|12415.6|12415.96|12415.96|12415.6|12415.6|0
1621841120000|2021-05-24 07:25:20|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|0
1621841130000|2021-05-24 07:25:30|12416.68|12416.68|12416.55|12416.55|12416.68|12416.68|12416.55|12416.55|0
1621841150000|2021-05-24 07:25:50|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|0
1621841160000|2021-05-24 07:26:00|12414.59|12414.59|12414.5|12414.5|12414.87|12414.87|12414.23|12414.23|0
1621841190000|2021-05-24 07:26:30|12413.63|12413.63|12413.31|12413.31|12413.63|12413.63|12413.31|12413.31|0
1621841200000|2021-05-24 07:26:40|12413.75|12413.75|12414.38|12414.38|12414.38|12414.38|12413.75|12413.75|0
1621841220000|2021-05-24 07:27:00|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1621841230000|2021-05-24 07:27:10|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|0
1621841250000|2021-05-24 07:27:30|12415.16|12415.16|12416.39|12416.39|12416.39|12416.39|12415.16|12415.16|0
1621841270000|2021-05-24 07:27:50|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|0
1621841280000|2021-05-24 07:28:00|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|0
1621841310000|2021-05-24 07:28:30|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|0
1621841330000|2021-05-24 07:28:50|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|0
1621841340000|2021-05-24 07:29:00|12418.4|12418.4|12417.46|12417.46|12418.69|12418.69|12417.46|12417.46|0
1621841370000|2021-05-24 07:29:30|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|0
1621841380000|2021-05-24 07:29:40|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1621841390000|2021-05-24 07:29:50|12416.65|12416.65|12417.08|12417.08|12417.08|12417.08|12416.21|12416.21|0
1621841400000|2021-05-24 07:30:00|12416.72|12416.72|12415.76|12415.76|12416.95|12416.95|12415.76|12415.76|0
1621841410000|2021-05-24 07:30:10|12415.32|12415.32|12415.84|12415.84|12416.97|12416.97|12415.32|12415.32|0
1621841420000|2021-05-24 07:30:20|12415.65|12415.65|12414.91|12414.91|12415.65|12415.65|12414.91|12414.91|0
1621841430000|2021-05-24 07:30:30|12414.61|12414.61|12414.61|12414.61|12414.61|12414.61|12414.61|12414.61|0
1621841450000|2021-05-24 07:30:50|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|0
1621841460000|2021-05-24 07:31:00|12414.36|12414.36|12414.7|12414.7|12414.7|12414.7|12414.36|12414.36|0
1621841470000|2021-05-24 07:31:10|12415.04|12415.04|12415.38|12415.38|12415.38|12415.38|12415.04|12415.04|0
1621841480000|2021-05-24 07:31:20|12414.94|12414.94|12415.38|12415.38|12415.38|12415.38|12414.94|12414.94|0
1621841490000|2021-05-24 07:31:30|12415.06|12415.06|12415.06|12415.06|12415.06|12415.06|12415.06|12415.06|0
1621841500000|2021-05-24 07:31:40|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|0
1621841510000|2021-05-24 07:31:50|12415.94|12415.94|12416.48|12416.48|12416.48|12416.48|12415.94|12415.94|0
1621841520000|2021-05-24 07:32:00|12416.12|12416.12|12418.39|12418.39|12418.39|12418.39|12416.12|12416.12|0
1621841530000|2021-05-24 07:32:10|12418.73|12418.73|12419.54|12419.54|12419.54|12419.54|12418.73|12418.73|0
1621841540000|2021-05-24 07:32:20|12419.69|12419.69|12419.09|12419.09|12420.49|12420.49|12419.09|12419.09|0
1621841560000|2021-05-24 07:32:40|12418.77|12418.77|12420.01|12420.01|12420.01|12420.01|12418.77|12418.77|0
1621841570000|2021-05-24 07:32:50|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|0
1621841590000|2021-05-24 07:33:10|12420.03|12420.03|12420.03|12420.03|12420.03|12420.03|12420.03|12420.03|0
1621841600000|2021-05-24 07:33:20|12420.33|12420.33|12420.49|12420.49|12420.49|12420.49|12420.33|12420.33|0
1621841610000|2021-05-24 07:33:30|12420.94|12420.94|12422.95|12422.95|12422.95|12422.95|12420.94|12420.94|0
1621841620000|2021-05-24 07:33:40|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|0
1621841630000|2021-05-24 07:33:50|12422.97|12422.97|12422.97|12422.97|12422.97|12422.97|12422.97|12422.97|0
1621841640000|2021-05-24 07:34:00|12423.84|12423.84|12423.4|12423.4|12423.84|12423.84|12423.4|12423.4|0
1621841650000|2021-05-24 07:34:10|12424.36|12424.36|12429.11|12429.11|12429.34|12429.34|12424.36|12424.36|0
1621841680000|2021-05-24 07:34:40|12429.23|12429.23|12430.07|12430.07|12430.07|12430.07|12429.23|12429.23|0
1621841690000|2021-05-24 07:34:50|12430.31|12430.31|12430.31|12430.31|12430.31|12430.31|12430.31|12430.31|0
1621841700000|2021-05-24 07:35:00|12430.23|12430.23|12430.98|12430.98|12430.98|12430.98|12430.23|12430.23|0
1621841710000|2021-05-24 07:35:10|12431.4|12431.4|12432.97|12432.97|12432.97|12432.97|12431.4|12431.4|0
1621841720000|2021-05-24 07:35:20|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|0
1621841730000|2021-05-24 07:35:30|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|0
1621841740000|2021-05-24 07:35:40|12432.91|12432.91|12433.71|12433.71|12433.71|12433.71|12432.91|12432.91|0
1621841750000|2021-05-24 07:35:50|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|0
1621841760000|2021-05-24 07:36:00|12433.8|12433.8|12434.2|12434.2|12434.2|12434.2|12433.61|12433.61|0
1621841770000|2021-05-24 07:36:10|12434.42|12434.42|12435.02|12435.02|12435.02|12435.02|12434.42|12434.42|0
1621841780000|2021-05-24 07:36:20|12435.69|12435.69|12436.97|12436.97|12436.97|12436.97|12435.69|12435.69|0
1621841790000|2021-05-24 07:36:30|12437.12|12437.12|12437.37|12437.37|12437.45|12437.45|12437.12|12437.12|0
1621841800000|2021-05-24 07:36:40|12437.45|12437.45|12441.84|12441.84|12441.84|12441.84|12437.45|12437.45|0
1621841810000|2021-05-24 07:36:50|12441.76|12441.76|12441.84|12441.84|12441.84|12441.84|12441.76|12441.76|0
1621841820000|2021-05-24 07:37:00|12441.7|12441.7|12441.62|12441.62|12441.89|12441.89|12441.32|12441.32|0
1621841830000|2021-05-24 07:37:10|12442.06|12442.06|12442.37|12442.37|12442.37|12442.37|12442.06|12442.06|0
1621841840000|2021-05-24 07:37:20|12442.86|12442.86|12443.74|12443.74|12443.74|12443.74|12442.86|12442.86|0
1621841850000|2021-05-24 07:37:30|12446.75|12446.75|12446.75|12446.75|12446.75|12446.75|12446.75|12446.75|0
1621841860000|2021-05-24 07:37:40|12446.31|12446.31|12446.31|12446.31|12446.31|12446.31|12446.31|12446.31|0
1621841870000|2021-05-24 07:37:50|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|0
1621841880000|2021-05-24 07:38:00|12445.07|12445.07|12445.07|12445.07|12445.07|12445.07|12445.07|12445.07|0
1621841910000|2021-05-24 07:38:30|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|0
1621841920000|2021-05-24 07:38:40|12443.93|12443.93|12443.93|12443.93|12443.93|12443.93|12443.93|12443.93|0
1621841930000|2021-05-24 07:38:50|12444.71|12444.71|12444.95|12444.95|12444.95|12444.95|12444.71|12444.71|0
1621841940000|2021-05-24 07:39:00|12444.47|12444.47|12444.36|12444.36|12445.2|12445.2|12444.36|12444.36|0
1621841950000|2021-05-24 07:39:10|12444.44|12444.44|12444.66|12444.66|12444.78|12444.78|12444.44|12444.44|0
1621841960000|2021-05-24 07:39:20|12444.98|12444.98|12444.98|12444.98|12444.98|12444.98|12444.98|12444.98|0
1621841970000|2021-05-24 07:39:30|12445.22|12445.22|12445.47|12445.47|12445.47|12445.47|12445.22|12445.22|0
1621841980000|2021-05-24 07:39:40|12444.66|12444.66|12445|12445|12445|12445|12444.66|12444.66|0
1621841990000|2021-05-24 07:39:50|12444.9|12444.9|12445.74|12445.74|12445.74|12445.74|12444.9|12444.9|0
1621842010000|2021-05-24 07:40:10|12446.03|12446.03|12446.03|12446.03|12446.03|12446.03|12446.03|12446.03|0
1621842020000|2021-05-24 07:40:20|12445.09|12445.09|12446.43|12446.43|12446.43|12446.43|12445.09|12445.09|0
1621842030000|2021-05-24 07:40:30|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|0
1621842040000|2021-05-24 07:40:40|12445.7|12445.7|12445.7|12445.7|12445.7|12445.7|12445.7|12445.7|0
1621842060000|2021-05-24 07:41:00|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|0
1621842070000|2021-05-24 07:41:10|12445.73|12445.73|12445.29|12445.29|12445.73|12445.73|12445.29|12445.29|0
1621842090000|2021-05-24 07:41:30|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|0
1621842100000|2021-05-24 07:41:40|12445.45|12445.45|12445.73|12445.73|12445.73|12445.73|12445.16|12445.16|0
1621842110000|2021-05-24 07:41:50|12446.09|12446.09|12446|12446|12446.09|12446.09|12446|12446|0
1621842120000|2021-05-24 07:42:00|12446.3|12446.3|12444.97|12444.97|12446.3|12446.3|12444.97|12444.97|0
1621842130000|2021-05-24 07:42:10|12444.08|12444.08|12443.76|12443.76|12444.53|12444.53|12443.64|12443.64|0
1621842140000|2021-05-24 07:42:20|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|0
1621842150000|2021-05-24 07:42:30|12443.39|12443.39|12442.51|12442.51|12443.39|12443.39|12442.51|12442.51|0
1621842170000|2021-05-24 07:42:50|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|0
1621842180000|2021-05-24 07:43:00|12443.04|12443.04|12443.04|12443.04|12443.04|12443.04|12443.04|12443.04|0
1621842190000|2021-05-24 07:43:10|12443.58|12443.58|12443.76|12443.76|12443.76|12443.76|12443.58|12443.58|0
1621842200000|2021-05-24 07:43:20|12444.7|12444.7|12444.26|12444.26|12444.7|12444.7|12444.26|12444.26|0
1621842210000|2021-05-24 07:43:30|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|0
1621842220000|2021-05-24 07:43:40|12445.25|12445.25|12445.81|12445.81|12445.81|12445.81|12445.25|12445.25|0
1621842230000|2021-05-24 07:43:50|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|0
1621842240000|2021-05-24 07:44:00|12445.8|12445.8|12445.17|12445.17|12445.8|12445.8|12445.17|12445.17|0
1621842250000|2021-05-24 07:44:10|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|0
1621842260000|2021-05-24 07:44:20|12444.7|12444.7|12444.7|12444.7|12444.7|12444.7|12444.7|12444.7|0
1621842280000|2021-05-24 07:44:40|12444.36|12444.36|12444.36|12444.36|12444.36|12444.36|12444.36|12444.36|0
1621842310000|2021-05-24 07:45:10|12444.52|12444.52|12444.98|12444.98|12444.98|12444.98|12444.52|12444.52|0
1621842320000|2021-05-24 07:45:20|12444.79|12444.79|12443.49|12443.49|12444.79|12444.79|12443.49|12443.49|0
1621842330000|2021-05-24 07:45:30|12443.13|12443.13|12441.42|12441.42|12443.13|12443.13|12441.42|12441.42|0
1621842350000|2021-05-24 07:45:50|12442.59|12442.59|12442.59|12442.59|12442.59|12442.59|12442.59|12442.59|0
1621842360000|2021-05-24 07:46:00|12442.4|12442.4|12441.46|12441.46|12442.4|12442.4|12441.46|12441.46|0
1621842380000|2021-05-24 07:46:20|12441.56|12441.56|12441.56|12441.56|12441.56|12441.56|12441.56|12441.56|0
1621842390000|2021-05-24 07:46:30|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|0
1621842400000|2021-05-24 07:46:40|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|0
1621842410000|2021-05-24 07:46:50|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|0
1621842430000|2021-05-24 07:47:10|12442.05|12442.05|12441.25|12441.25|12442.05|12442.05|12441.25|12441.25|0
1621842440000|2021-05-24 07:47:20|12441.08|12441.08|12441.08|12441.08|12441.08|12441.08|12441.08|12441.08|0
1621842450000|2021-05-24 07:47:30|12440.88|12440.88|12441.27|12441.27|12441.27|12441.27|12440.88|12440.88|0
1621842460000|2021-05-24 07:47:40|12440.59|12440.59|12440.93|12440.93|12440.93|12440.93|12440.59|12440.59|0
1621842470000|2021-05-24 07:47:50|12440.64|12440.64|12440.64|12440.64|12440.64|12440.64|12440.64|12440.64|0
1621842490000|2021-05-24 07:48:10|12441.1|12441.1|12441.25|12441.25|12441.25|12441.25|12441.1|12441.1|0
1621842520000|2021-05-24 07:48:40|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|0
1621842530000|2021-05-24 07:48:50|12440.9|12440.9|12439.81|12439.81|12441.09|12441.09|12439.81|12439.81|0
1621842540000|2021-05-24 07:49:00|12440.13|12440.13|12440.29|12440.29|12440.44|12440.44|12440.13|12440.13|0
1621842570000|2021-05-24 07:49:30|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|0
1621842580000|2021-05-24 07:49:40|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|0
1621842610000|2021-05-24 07:50:10|12440.64|12440.64|12438.4|12438.4|12440.64|12440.64|12438.09|12438.09|0
1621842620000|2021-05-24 07:50:20|12438.02|12438.02|12436.25|12436.25|12438.02|12438.02|12436.25|12436.25|0
1621842630000|2021-05-24 07:50:30|12435.82|12435.82|12435.35|12435.35|12435.82|12435.82|12435.35|12435.35|0
1621842660000|2021-05-24 07:51:00|12434.88|12434.88|12434.42|12434.42|12434.88|12434.88|12434.42|12434.42|0
1621842670000|2021-05-24 07:51:10|12434.19|12434.19|12435.82|12435.82|12435.82|12435.82|12434.19|12434.19|0
1621842680000|2021-05-24 07:51:20|12435.6|12435.6|12435.27|12435.27|12435.6|12435.6|12435.15|12435.15|0
1621842690000|2021-05-24 07:51:30|12435.18|12435.18|12435.18|12435.18|12435.18|12435.18|12435.18|12435.18|0
1621842700000|2021-05-24 07:51:40|12434.22|12434.22|12433.79|12433.79|12434.22|12434.22|12433.34|12433.34|0
1621842730000|2021-05-24 07:52:10|12432.45|12432.45|12432.37|12432.37|12432.77|12432.77|12432.04|12432.04|0
1621842740000|2021-05-24 07:52:20|12432.01|12432.01|12432.45|12432.45|12432.45|12432.45|12432.01|12432.01|0
1621842760000|2021-05-24 07:52:40|12432.75|12432.75|12433|12433|12433|12433|12432.75|12432.75|0
1621842770000|2021-05-24 07:52:50|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|0
1621842780000|2021-05-24 07:53:00|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|0
1621842790000|2021-05-24 07:53:10|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|0
1621842810000|2021-05-24 07:53:30|12431.66|12431.66|12431.19|12431.19|12431.66|12431.66|12431.19|12431.19|0
1621842820000|2021-05-24 07:53:40|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|0
1621842860000|2021-05-24 07:54:20|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|0
1621842870000|2021-05-24 07:54:30|12431.56|12431.56|12431.73|12431.73|12431.73|12431.73|12431.56|12431.56|0
1621842880000|2021-05-24 07:54:40|12431.98|12431.98|12431.98|12431.98|12431.98|12431.98|12431.98|12431.98|0
1621842900000|2021-05-24 07:55:00|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|0
1621842920000|2021-05-24 07:55:20|12432.01|12432.01|12431.95|12431.95|12432.01|12432.01|12431.95|12431.95|0
1621842930000|2021-05-24 07:55:30|12432.22|12432.22|12431.9|12431.9|12432.22|12432.22|12431.29|12431.29|0
1621842950000|2021-05-24 07:55:50|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|0
1621842960000|2021-05-24 07:56:00|12431.77|12431.77|12431.86|12431.86|12431.86|12431.86|12431.77|12431.77|0
1621842970000|2021-05-24 07:56:10|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|0
1621842990000|2021-05-24 07:56:30|12431.52|12431.52|12430.62|12430.62|12431.52|12431.52|12430.62|12430.62|0
1621843020000|2021-05-24 07:57:00|12430.81|12430.81|12430.48|12430.48|12430.81|12430.81|12430.48|12430.48|0
1621843040000|2021-05-24 07:57:20|12430.14|12430.14|12430.48|12430.48|12430.48|12430.48|12430.14|12430.14|0
1621843050000|2021-05-24 07:57:30|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|0
1621843060000|2021-05-24 07:57:40|12430.13|12430.13|12430.13|12430.13|12430.13|12430.13|12430.13|12430.13|0
1621843070000|2021-05-24 07:57:50|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|0
1621843080000|2021-05-24 07:58:00|12430.7|12430.7|12430.7|12430.7|12430.7|12430.7|12430.7|12430.7|0
1621843090000|2021-05-24 07:58:10|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|0
1621843110000|2021-05-24 07:58:30|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|0
1621843120000|2021-05-24 07:58:40|12429|12429|12429|12429|12429|12429|12429|12429|0
1621843130000|2021-05-24 07:58:50|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|0
1621843140000|2021-05-24 07:59:00|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|0
1621843150000|2021-05-24 07:59:10|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|0
1621843160000|2021-05-24 07:59:20|12429.26|12429.26|12429.34|12429.34|12429.34|12429.34|12429.26|12429.26|0
1621843180000|2021-05-24 07:59:40|12427.93|12427.93|12426.76|12426.76|12428.4|12428.4|12426.76|12426.76|0
1621843190000|2021-05-24 07:59:50|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|0
1621843210000|2021-05-24 08:00:10|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|0
1621843220000|2021-05-24 08:00:20|12426.18|12426.18|12425.88|12425.88|12426.18|12426.18|12425.88|12425.88|0
1621843230000|2021-05-24 08:00:30|12424.27|12424.27|12419.55|12419.55|12424.27|12424.27|12419.55|12419.55|0
1621843240000|2021-05-24 08:00:40|12419.91|12419.91|12419.55|12419.55|12419.91|12419.91|12419.55|12419.55|0
1621843250000|2021-05-24 08:00:50|12419.05|12419.05|12419.41|12419.41|12419.41|12419.41|12419.05|12419.05|0
1621843260000|2021-05-24 08:01:00|12420.3|12420.3|12421.03|12421.03|12421.03|12421.03|12420.3|12420.3|0
1621843270000|2021-05-24 08:01:10|12421.19|12421.19|12422.03|12422.03|12422.03|12422.03|12421.19|12421.19|0
1621843290000|2021-05-24 08:01:30|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|0
1621843330000|2021-05-24 08:02:10|12422.03|12422.03|12422.03|12422.03|12422.03|12422.03|12422.03|12422.03|0
1621843340000|2021-05-24 08:02:20|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|0
1621843350000|2021-05-24 08:02:30|12422.08|12422.08|12421.64|12421.64|12422.08|12422.08|12421.64|12421.64|0
1621843370000|2021-05-24 08:02:50|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|0
1621843400000|2021-05-24 08:03:20|12421.06|12421.06|12421.06|12421.06|12421.06|12421.06|12421.06|12421.06|0
1621843440000|2021-05-24 08:04:00|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|0
1621843490000|2021-05-24 08:04:50|12420.85|12420.85|12420.66|12420.66|12420.85|12420.85|12420.66|12420.66|0
1621843500000|2021-05-24 08:05:00|12419.93|12419.93|12419.6|12419.6|12419.93|12419.93|12419.6|12419.6|0
1621843520000|2021-05-24 08:05:20|12419.52|12419.52|12419.88|12419.88|12419.88|12419.88|12419.52|12419.52|0
1621843540000|2021-05-24 08:05:40|12420|12420|12419.52|12419.52|12420|12420|12419.4|12419.4|0
1621843550000|2021-05-24 08:05:50|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|0
1621843560000|2021-05-24 08:06:00|12418.87|12418.87|12418.77|12418.77|12418.87|12418.87|12418.77|12418.77|0
1621843630000|2021-05-24 08:07:10|12419.09|12419.09|12418.99|12418.99|12419.09|12419.09|12418.99|12418.99|0
1621843660000|2021-05-24 08:07:40|12417.68|12417.68|12418.12|12418.12|12418.12|12418.12|12417.68|12417.68|0
1621843680000|2021-05-24 08:08:00|12418.27|12418.27|12419.16|12419.16|12419.16|12419.16|12418.27|12418.27|0
1621843690000|2021-05-24 08:08:10|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|0
1621843700000|2021-05-24 08:08:20|12419.35|12419.35|12419.36|12419.36|12419.36|12419.36|12419.05|12419.05|0
1621843720000|2021-05-24 08:08:40|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|0
1621843740000|2021-05-24 08:09:00|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|0
1621843760000|2021-05-24 08:09:20|12420.59|12420.59|12420.78|12420.78|12420.78|12420.78|12420.59|12420.59|0
1621843780000|2021-05-24 08:09:40|12420.58|12420.58|12420.58|12420.58|12420.58|12420.58|12420.58|12420.58|0
1621843790000|2021-05-24 08:09:50|12420.49|12420.49|12422.1|12422.1|12422.1|12422.1|12420.49|12420.49|0
1621843800000|2021-05-24 08:10:00|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|0
1621843820000|2021-05-24 08:10:20|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|0
1621843830000|2021-05-24 08:10:30|12423.11|12423.11|12423.11|12423.11|12423.11|12423.11|12423.11|12423.11|0
1621843860000|2021-05-24 08:11:00|12423.41|12423.41|12423.41|12423.41|12423.41|12423.41|12423.41|12423.41|0
1621843870000|2021-05-24 08:11:10|12423.86|12423.86|12424.11|12424.11|12424.11|12424.11|12423.86|12423.86|0
1621843880000|2021-05-24 08:11:20|12423.86|12423.86|12423.86|12423.86|12423.86|12423.86|12423.86|12423.86|0
1621843900000|2021-05-24 08:11:40|12424.66|12424.66|12423.86|12423.86|12424.66|12424.66|12423.86|12423.86|0
1621843910000|2021-05-24 08:11:50|12423.41|12423.41|12423.72|12423.72|12423.72|12423.72|12423.41|12423.41|0
1621843920000|2021-05-24 08:12:00|12423.91|12423.91|12424.1|12424.1|12424.1|12424.1|12423.91|12423.91|0
1621843930000|2021-05-24 08:12:10|12424.9|12424.9|12424.9|12424.9|12424.9|12424.9|12424.9|12424.9|0
1621843940000|2021-05-24 08:12:20|12424.46|12424.46|12424.46|12424.46|12424.46|12424.46|12424.46|12424.46|0
1621843980000|2021-05-24 08:13:00|12425.37|12425.37|12425.84|12425.84|12425.84|12425.84|12425.37|12425.37|0
1621843990000|2021-05-24 08:13:10|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|0
1621844000000|2021-05-24 08:13:20|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|0
1621844010000|2021-05-24 08:13:30|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|0
1621844030000|2021-05-24 08:13:50|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|0
1621844040000|2021-05-24 08:14:00|12425.91|12425.91|12423.7|12423.7|12425.91|12425.91|12423.7|12423.7|0
1621844050000|2021-05-24 08:14:10|12423.34|12423.34|12423.22|12423.22|12423.34|12423.34|12423.22|12423.22|0
1621844060000|2021-05-24 08:14:20|12423.07|12423.07|12422.36|12422.36|12423.07|12423.07|12422.36|12422.36|0
1621844070000|2021-05-24 08:14:30|12422.81|12422.81|12420.93|12420.93|12422.81|12422.81|12420.61|12420.61|0
1621844080000|2021-05-24 08:14:40|12420.45|12420.45|12419.94|12419.94|12420.45|12420.45|12419.94|12419.94|0
1621844090000|2021-05-24 08:14:50|12420.26|12420.26|12420.58|12420.58|12420.58|12420.58|12420.26|12420.26|0
1621844100000|2021-05-24 08:15:00|12420.26|12420.26|12420.48|12420.48|12420.48|12420.48|12420.26|12420.26|0
1621844130000|2021-05-24 08:15:30|12420.4|12420.4|12419.6|12419.6|12420.4|12420.4|12419.6|12419.6|0
1621844160000|2021-05-24 08:16:00|12419.23|12419.23|12419.42|12419.42|12419.42|12419.42|12419.23|12419.23|0
1621844180000|2021-05-24 08:16:20|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|0
1621844200000|2021-05-24 08:16:40|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|0
1621844220000|2021-05-24 08:17:00|12419.41|12419.41|12419.35|12419.35|12419.41|12419.41|12419.02|12419.02|0
1621844230000|2021-05-24 08:17:10|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|0
1621844240000|2021-05-24 08:17:20|12418.58|12418.58|12417.38|12417.38|12418.58|12418.58|12417.38|12417.38|0
1621844250000|2021-05-24 08:17:30|12416.07|12416.07|12415.14|12415.14|12416.07|12416.07|12415.14|12415.14|0
1621844260000|2021-05-24 08:17:40|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|0
1621844280000|2021-05-24 08:18:00|12415.13|12415.13|12415.42|12415.42|12415.42|12415.42|12415.13|12415.13|0
1621844290000|2021-05-24 08:18:10|12415.58|12415.58|12415.89|12415.89|12415.89|12415.89|12415.58|12415.58|0
1621844300000|2021-05-24 08:18:20|12415.74|12415.74|12416.05|12416.05|12416.05|12416.05|12415.74|12415.74|0
1621844320000|2021-05-24 08:18:40|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|0
1621844330000|2021-05-24 08:18:50|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|0
1621844340000|2021-05-24 08:19:00|12415.95|12415.95|12416.18|12416.18|12416.18|12416.18|12415.8|12415.8|0
1621844350000|2021-05-24 08:19:10|12416.35|12416.35|12415.93|12415.93|12416.35|12416.35|12415.93|12415.93|0
1621844370000|2021-05-24 08:19:30|12416.4|12416.4|12416.09|12416.09|12416.4|12416.4|12415.93|12415.93|0
1621844380000|2021-05-24 08:19:40|12416.41|12416.41|12416.41|12416.41|12416.41|12416.41|12416.41|12416.41|0
1621844390000|2021-05-24 08:19:50|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|0
1621844400000|2021-05-24 08:20:00|12416.54|12416.54|12417.48|12417.48|12417.48|12417.48|12416.54|12416.54|0
1621844410000|2021-05-24 08:20:10|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|0
1621844420000|2021-05-24 08:20:20|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|0
1621844440000|2021-05-24 08:20:40|12417.86|12417.86|12417.86|12417.86|12417.86|12417.86|12417.86|12417.86|0
1621844450000|2021-05-24 08:20:50|12417.72|12417.72|12417.72|12417.72|12417.72|12417.72|12417.72|12417.72|0
1621844460000|2021-05-24 08:21:00|12418.1|12418.1|12418.1|12418.1|12418.1|12418.1|12418.1|12418.1|0
1621844470000|2021-05-24 08:21:10|12417.95|12417.95|12418.26|12418.26|12418.26|12418.26|12417.95|12417.95|0
1621844490000|2021-05-24 08:21:30|12418.41|12418.41|12418.41|12418.41|12418.41|12418.41|12418.41|12418.41|0
1621844520000|2021-05-24 08:22:00|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|0
1621844530000|2021-05-24 08:22:10|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|0
1621844540000|2021-05-24 08:22:20|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|0
1621844550000|2021-05-24 08:22:30|12418.78|12418.78|12420.83|12420.83|12420.83|12420.83|12418.78|12418.78|0
1621844570000|2021-05-24 08:22:50|12420.5|12420.5|12420.39|12420.39|12420.5|12420.5|12420.39|12420.39|0
1621844580000|2021-05-24 08:23:00|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|0
1621844590000|2021-05-24 08:23:10|12419.35|12419.35|12419.52|12419.52|12419.52|12419.52|12419.35|12419.35|0
1621844600000|2021-05-24 08:23:20|12419.96|12419.96|12420.18|12420.18|12420.18|12420.18|12419.96|12419.96|0
1621844620000|2021-05-24 08:23:40|12420.64|12420.64|12421.34|12421.34|12421.34|12421.34|12420.64|12420.64|0
1621844640000|2021-05-24 08:24:00|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|0
1621844650000|2021-05-24 08:24:10|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|0
1621844660000|2021-05-24 08:24:20|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|0
1621844670000|2021-05-24 08:24:30|12421.39|12421.39|12420.92|12420.92|12421.39|12421.39|12420.48|12420.48|0
1621844680000|2021-05-24 08:24:40|12421.16|12421.16|12421.47|12421.47|12421.47|12421.47|12421.16|12421.16|0
1621844690000|2021-05-24 08:24:50|12420.66|12420.66|12421.11|12421.11|12421.11|12421.11|12420.66|12420.66|0
1621844700000|2021-05-24 08:25:00|12420.67|12420.67|12420.55|12420.55|12420.7|12420.7|12420.11|12420.11|0
1621844710000|2021-05-24 08:25:10|12420.16|12420.16|12419.36|12419.36|12420.16|12420.16|12419.36|12419.36|0
1621844720000|2021-05-24 08:25:20|12418.92|12418.92|12419.05|12419.05|12419.88|12419.88|12418.92|12418.92|0
1621844730000|2021-05-24 08:25:30|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|0
1621844760000|2021-05-24 08:26:00|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|12418.65|0
1621844820000|2021-05-24 08:27:00|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|0
1621844830000|2021-05-24 08:27:10|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|0
1621844860000|2021-05-24 08:27:40|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|0
1621844890000|2021-05-24 08:28:10|12419.42|12419.42|12419.42|12419.42|12419.42|12419.42|12419.42|12419.42|0
1621844900000|2021-05-24 08:28:20|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|0
1621844920000|2021-05-24 08:28:40|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|0
1621844940000|2021-05-24 08:29:00|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|0
1621844970000|2021-05-24 08:29:30|12420.68|12420.68|12420.68|12420.68|12420.68|12420.68|12420.68|12420.68|0
1621845010000|2021-05-24 08:30:10|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1621845020000|2021-05-24 08:30:20|12420.06|12420.06|12419.69|12419.69|12420.06|12420.06|12419.69|12419.69|0
1621845030000|2021-05-24 08:30:30|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|0
1621845040000|2021-05-24 08:30:40|12418.63|12418.63|12418.92|12418.92|12419.07|12419.07|12418.63|12418.63|0
1621845060000|2021-05-24 08:31:00|12418.12|12418.12|12418.1|12418.1|12418.12|12418.12|12417.85|12417.85|0
1621845070000|2021-05-24 08:31:10|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|0
1621845080000|2021-05-24 08:31:20|12417.81|12417.81|12417.51|12417.51|12417.81|12417.81|12417.51|12417.51|0
1621845100000|2021-05-24 08:31:40|12417.07|12417.07|12417.15|12417.15|12417.15|12417.15|12417.07|12417.07|0
1621845130000|2021-05-24 08:32:10|12417.3|12417.3|12417.3|12417.3|12417.3|12417.3|12417.3|12417.3|0
1621845140000|2021-05-24 08:32:20|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1621845160000|2021-05-24 08:32:40|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|0
1621845180000|2021-05-24 08:33:00|12416.51|12416.51|12416.08|12416.08|12416.51|12416.51|12416.08|12416.08|0
1621845200000|2021-05-24 08:33:20|12416.23|12416.23|12416.23|12416.23|12416.23|12416.23|12416.23|12416.23|0
1621845220000|2021-05-24 08:33:40|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|0
1621845230000|2021-05-24 08:33:50|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|0
1621845260000|2021-05-24 08:34:20|12415.97|12415.97|12415.97|12415.97|12415.97|12415.97|12415.97|12415.97|0
1621845280000|2021-05-24 08:34:40|12415.81|12415.81|12415.05|12415.05|12415.81|12415.81|12415.05|12415.05|0
1621845300000|2021-05-24 08:35:00|12415.94|12415.94|12416.05|12416.05|12416.05|12416.05|12415.94|12415.94|0
1621845310000|2021-05-24 08:35:10|12415.16|12415.16|12414.83|12414.83|12415.16|12415.16|12414.69|12414.69|0
1621845320000|2021-05-24 08:35:20|12414.51|12414.51|12414.19|12414.19|12414.51|12414.51|12414.19|12414.19|0
1621845330000|2021-05-24 08:35:30|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|0
1621845340000|2021-05-24 08:35:40|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|0
1621845350000|2021-05-24 08:35:50|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|0
1621845360000|2021-05-24 08:36:00|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|0
1621845370000|2021-05-24 08:36:10|12414.13|12414.13|12414.57|12414.57|12414.57|12414.57|12414.13|12414.13|0
1621845380000|2021-05-24 08:36:20|12415.51|12415.51|12415.51|12415.51|12415.51|12415.51|12415.51|12415.51|0
1621845390000|2021-05-24 08:36:30|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|0
1621845400000|2021-05-24 08:36:40|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|0
1621845410000|2021-05-24 08:36:50|12415.24|12415.24|12415.24|12415.24|12415.24|12415.24|12415.24|12415.24|0
1621845420000|2021-05-24 08:37:00|12415.68|12415.68|12415.54|12415.54|12415.68|12415.68|12415.54|12415.54|0
1621845430000|2021-05-24 08:37:10|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1621845440000|2021-05-24 08:37:20|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|0
1621845450000|2021-05-24 08:37:30|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|0
1621845460000|2021-05-24 08:37:40|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|0
1621845470000|2021-05-24 08:37:50|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|0
1621845480000|2021-05-24 08:38:00|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|0
1621845500000|2021-05-24 08:38:20|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|0
1621845510000|2021-05-24 08:38:30|12417.71|12417.71|12417.93|12417.93|12417.93|12417.93|12417.71|12417.71|0
1621845550000|2021-05-24 08:39:10|12417.59|12417.59|12417.59|12417.59|12417.59|12417.59|12417.59|12417.59|0
1621845560000|2021-05-24 08:39:20|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|0
1621845570000|2021-05-24 08:39:30|12418.4|12418.4|12419.34|12419.34|12419.34|12419.34|12418.4|12418.4|0
1621845590000|2021-05-24 08:39:50|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|0
1621845610000|2021-05-24 08:40:10|12419.16|12419.16|12418.1|12418.1|12419.16|12419.16|12418.1|12418.1|0
1621845630000|2021-05-24 08:40:30|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|0
1621845650000|2021-05-24 08:40:50|12417.61|12417.61|12417.98|12417.98|12417.98|12417.98|12417.61|12417.61|0
1621845670000|2021-05-24 08:41:10|12418.48|12418.48|12418.48|12418.48|12418.48|12418.48|12418.48|12418.48|0
1621845710000|2021-05-24 08:41:50|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|0
1621845740000|2021-05-24 08:42:20|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|0
1621845770000|2021-05-24 08:42:50|12417.62|12417.62|12417.22|12417.22|12417.62|12417.62|12417.22|12417.22|0
1621845780000|2021-05-24 08:43:00|12417.29|12417.29|12417.73|12417.73|12417.73|12417.73|12417.29|12417.29|0
1621845790000|2021-05-24 08:43:10|12417.26|12417.26|12417.66|12417.66|12417.66|12417.66|12417.26|12417.26|0
1621845800000|2021-05-24 08:43:20|12417.22|12417.22|12417.56|12417.56|12417.56|12417.56|12417.22|12417.22|0
1621845840000|2021-05-24 08:44:00|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|0
1621845860000|2021-05-24 08:44:20|12418.42|12418.42|12418.42|12418.42|12418.42|12418.42|12418.42|12418.42|0
1621845880000|2021-05-24 08:44:40|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|0
1621845900000|2021-05-24 08:45:00|12417.51|12417.51|12417.45|12417.45|12417.51|12417.51|12417.21|12417.21|0
1621845920000|2021-05-24 08:45:20|12417.9|12417.9|12418.02|12418.02|12418.02|12418.02|12417.9|12417.9|0
1621845930000|2021-05-24 08:45:30|12417.22|12417.22|12415.61|12415.61|12417.22|12417.22|12415.61|12415.61|0
1621845940000|2021-05-24 08:45:40|12415.81|12415.81|12415.81|12415.81|12415.81|12415.81|12415.81|12415.81|0
1621845960000|2021-05-24 08:46:00|12416|12416|12416.24|12416.24|12416.24|12416.24|12416|12416|0
1621845970000|2021-05-24 08:46:10|12416.68|12416.68|12416.68|12416.68|12416.68|12416.68|12416.68|12416.68|0
1621845980000|2021-05-24 08:46:20|12416.56|12416.56|12416.56|12416.56|12416.56|12416.56|12416.56|12416.56|0
1621846000000|2021-05-24 08:46:40|12416.72|12416.72|12416.61|12416.61|12416.76|12416.76|12416.57|12416.57|0
1621846030000|2021-05-24 08:47:10|12415|12415|12415|12415|12415|12415|12415|12415|0
1621846050000|2021-05-24 08:47:30|12414.76|12414.76|12414.69|12414.69|12414.76|12414.76|12414.32|12414.32|0
1621846060000|2021-05-24 08:47:40|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|0
1621846070000|2021-05-24 08:47:50|12414.2|12414.2|12413.84|12413.84|12414.2|12414.2|12413.84|12413.84|0
1621846080000|2021-05-24 08:48:00|12413.4|12413.4|12412.9|12412.9|12413.4|12413.4|12412.9|12412.9|0
1621846090000|2021-05-24 08:48:10|12412.53|12412.53|12410.49|12410.49|12412.53|12412.53|12410.49|12410.49|0
1621846100000|2021-05-24 08:48:20|12409.85|12409.85|12409.85|12409.85|12409.85|12409.85|12409.85|12409.85|0
1621846150000|2021-05-24 08:49:10|12409.49|12409.49|12409.04|12409.04|12409.49|12409.49|12409.04|12409.04|0
1621846200000|2021-05-24 08:50:00|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|0
1621846220000|2021-05-24 08:50:20|12409.04|12409.04|12409.38|12409.38|12409.38|12409.38|12409.04|12409.04|0
1621846230000|2021-05-24 08:50:30|12409.06|12409.06|12409.06|12409.06|12409.06|12409.06|12409.06|12409.06|0
1621846250000|2021-05-24 08:50:50|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|0
1621846300000|2021-05-24 08:51:40|12408.51|12408.51|12408.28|12408.28|12408.51|12408.51|12408.28|12408.28|0
1621846310000|2021-05-24 08:51:50|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|0
1621846370000|2021-05-24 08:52:50|12408.37|12408.37|12408.37|12408.37|12408.37|12408.37|12408.37|12408.37|0
1621846380000|2021-05-24 08:53:00|12408.22|12408.22|12408.03|12408.03|12408.22|12408.22|12408.03|12408.03|0
1621846390000|2021-05-24 08:53:10|12407.88|12407.88|12408.22|12408.22|12408.22|12408.22|12407.88|12407.88|0
1621846430000|2021-05-24 08:53:50|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|0
1621846440000|2021-05-24 08:54:00|12407.42|12407.42|12406.66|12406.66|12407.42|12407.42|12406.66|12406.66|0
1621846450000|2021-05-24 08:54:10|12406.78|12406.78|12406.54|12406.54|12406.78|12406.78|12406.54|12406.54|0
1621846470000|2021-05-24 08:54:30|12406.22|12406.22|12406.54|12406.54|12406.54|12406.54|12406.22|12406.22|0
1621846490000|2021-05-24 08:54:50|12406.09|12406.09|12405.95|12405.95|12406.09|12406.09|12405.95|12405.95|0
1621846510000|2021-05-24 08:55:10|12406.19|12406.19|12406.63|12406.63|12406.63|12406.63|12406.19|12406.19|0
1621846530000|2021-05-24 08:55:30|12406.99|12406.99|12406.99|12406.99|12406.99|12406.99|12406.99|12406.99|0
1621846540000|2021-05-24 08:55:40|12407.72|12407.72|12407.38|12407.38|12407.72|12407.72|12407.38|12407.38|0
1621846550000|2021-05-24 08:55:50|12407.74|12407.74|12407.74|12407.74|12407.74|12407.74|12407.74|12407.74|0
1621846560000|2021-05-24 08:56:00|12407.28|12407.28|12406.59|12406.59|12407.28|12407.28|12406.59|12406.59|0
1621846570000|2021-05-24 08:56:10|12406.82|12406.82|12407.01|12407.01|12407.01|12407.01|12406.82|12406.82|0
1621846580000|2021-05-24 08:56:20|12407.15|12407.15|12407.15|12407.15|12407.15|12407.15|12407.15|12407.15|0
1621846590000|2021-05-24 08:56:30|12407.01|12407.01|12406.75|12406.75|12407.01|12407.01|12406.75|12406.75|0
1621846610000|2021-05-24 08:56:50|12406.6|12406.6|12406.6|12406.6|12406.6|12406.6|12406.6|12406.6|0
1621846620000|2021-05-24 08:57:00|12406.77|12406.77|12407.38|12407.38|12407.38|12407.38|12406.57|12406.57|0
1621846650000|2021-05-24 08:57:30|12407.07|12407.07|12407.07|12407.07|12407.07|12407.07|12407.07|12407.07|0
1621846670000|2021-05-24 08:57:50|12406.76|12406.76|12405.64|12405.64|12406.76|12406.76|12405.64|12405.64|0
1621846680000|2021-05-24 08:58:00|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|0
1621846690000|2021-05-24 08:58:10|12405.16|12405.16|12404.97|12404.97|12405.16|12405.16|12404.97|12404.97|0
1621846700000|2021-05-24 08:58:20|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|0
1621846720000|2021-05-24 08:58:40|12404.52|12404.52|12404.18|12404.18|12404.52|12404.52|12404.18|12404.18|0
1621846740000|2021-05-24 08:59:00|12404.98|12404.98|12404.98|12404.98|12404.98|12404.98|12404.98|12404.98|0
1621846750000|2021-05-24 08:59:10|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|0
1621846760000|2021-05-24 08:59:20|12404.1|12404.1|12403.21|12403.21|12404.1|12404.1|12403.21|12403.21|0
1621846770000|2021-05-24 08:59:30|12403.02|12403.02|12402.66|12402.66|12403.02|12403.02|12402.66|12402.66|0
1621846780000|2021-05-24 08:59:40|12402.2|12402.2|12402.05|12402.05|12402.2|12402.2|12402.05|12402.05|0
1621846790000|2021-05-24 08:59:50|12401.75|12401.75|12401.03|12401.03|12401.75|12401.75|12401.03|12401.03|0
1621846800000|2021-05-24 09:00:00|12400.88|12400.88|12400.41|12400.41|12401.07|12401.07|12400.41|12400.41|0
1621846810000|2021-05-24 09:00:10|12400.6|12400.6|12400.6|12400.6|12400.6|12400.6|12400.6|12400.6|0
1621846850000|2021-05-24 09:00:50|12400.3|12400.3|12400.16|12400.16|12400.3|12400.3|12400.16|12400.16|0
1621846860000|2021-05-24 09:01:00|12399.82|12399.82|12400.16|12400.16|12400.16|12400.16|12399.82|12399.82|0
1621846870000|2021-05-24 09:01:10|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|0
1621846880000|2021-05-24 09:01:20|12400.49|12400.49|12400.02|12400.02|12400.49|12400.49|12400.02|12400.02|0
1621846890000|2021-05-24 09:01:30|12400.36|12400.36|12399.77|12399.77|12400.36|12400.36|12399.77|12399.77|0
1621846900000|2021-05-24 09:01:40|12400.21|12400.21|12400.66|12400.66|12400.66|12400.66|12400.21|12400.21|0
1621846910000|2021-05-24 09:01:50|12400.28|12400.28|12400.44|12400.44|12400.44|12400.44|12399.98|12399.98|0
1621846930000|2021-05-24 09:02:10|12400.74|12400.74|12402.2|12402.2|12402.2|12402.2|12400.74|12400.74|0
1621846950000|2021-05-24 09:02:30|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|0
1621846970000|2021-05-24 09:02:50|12402.79|12402.79|12403.6|12403.6|12403.6|12403.6|12402.79|12402.79|0
1621846980000|2021-05-24 09:03:00|12403.78|12403.78|12403.32|12403.32|12403.78|12403.78|12403.32|12403.32|0
1621846990000|2021-05-24 09:03:10|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|0
1621847010000|2021-05-24 09:03:30|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|0
1621847040000|2021-05-24 09:04:00|12402.64|12402.64|12400.55|12400.55|12402.64|12402.64|12400.55|12400.55|0
1621847050000|2021-05-24 09:04:10|12400.39|12400.39|12398.72|12398.72|12400.39|12400.39|12398.72|12398.72|0
1621847090000|2021-05-24 09:04:50|12397.78|12397.78|12396.94|12396.94|12397.78|12397.78|12396.94|12396.94|0
1621847100000|2021-05-24 09:05:00|12396.5|12396.5|12396.2|12396.2|12396.5|12396.5|12396.2|12396.2|0
1621847110000|2021-05-24 09:05:10|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|0
1621847120000|2021-05-24 09:05:20|12395.47|12395.47|12395.8|12395.8|12395.8|12395.8|12395.47|12395.47|0
1621847140000|2021-05-24 09:05:40|12395.68|12395.68|12395.53|12395.53|12395.68|12395.68|12395.53|12395.53|0
1621847150000|2021-05-24 09:05:50|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|0
1621847160000|2021-05-24 09:06:00|12394.69|12394.69|12394.69|12394.69|12394.69|12394.69|12394.69|12394.69|0
1621847190000|2021-05-24 09:06:30|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|0
1621847200000|2021-05-24 09:06:40|12394.98|12394.98|12395.17|12395.17|12395.17|12395.17|12394.98|12394.98|0
1621847210000|2021-05-24 09:06:50|12395.81|12395.81|12395|12395|12395.81|12395.81|12395|12395|0
1621847220000|2021-05-24 09:07:00|12395.46|12395.46|12394.91|12394.91|12395.46|12395.46|12394.91|12394.91|0
1621847230000|2021-05-24 09:07:10|12395.38|12395.38|12395.38|12395.38|12395.49|12395.49|12395.38|12395.38|0
1621847250000|2021-05-24 09:07:30|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|0
1621847270000|2021-05-24 09:07:50|12396.17|12396.17|12396.98|12396.98|12396.98|12396.98|12396.17|12396.17|0
1621847290000|2021-05-24 09:08:10|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|0
1621847310000|2021-05-24 09:08:30|12397.28|12397.28|12398.3|12398.3|12398.3|12398.3|12397.13|12397.13|0
1621847320000|2021-05-24 09:08:40|12398.77|12398.77|12399.62|12399.62|12399.62|12399.62|12398.77|12398.77|0
1621847340000|2021-05-24 09:09:00|12400.09|12400.09|12400.47|12400.47|12400.47|12400.47|12400.09|12400.09|0
1621847350000|2021-05-24 09:09:10|12400.94|12400.94|12401.55|12401.55|12401.74|12401.74|12400.94|12400.94|0
1621847370000|2021-05-24 09:09:30|12402.36|12402.36|12403.32|12403.32|12403.32|12403.32|12402.36|12402.36|0
1621847380000|2021-05-24 09:09:40|12403.21|12403.21|12402.68|12402.68|12403.21|12403.21|12402.68|12402.68|0
1621847390000|2021-05-24 09:09:50|12403|12403|12403|12403|12403|12403|12403|12403|0
1621847400000|2021-05-24 09:10:00|12402.53|12402.53|12402.32|12402.32|12404.73|12404.73|12402.32|12402.32|0
1621847410000|2021-05-24 09:10:10|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|0
1621847420000|2021-05-24 09:10:20|12402|12402|12401.37|12401.37|12402|12402|12401.37|12401.37|0
1621847430000|2021-05-24 09:10:30|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|0
1621847440000|2021-05-24 09:10:40|12401.12|12401.12|12401.65|12401.65|12401.75|12401.75|12401.12|12401.12|0
1621847450000|2021-05-24 09:10:50|12401.75|12401.75|12401.63|12401.63|12401.75|12401.75|12401.63|12401.63|0
1621847460000|2021-05-24 09:11:00|12401.86|12401.86|12402|12402|12402|12402|12401.68|12401.68|0
1621847470000|2021-05-24 09:11:10|12402.64|12402.64|12402.64|12402.64|12402.64|12402.64|12402.64|12402.64|0
1621847480000|2021-05-24 09:11:20|12403.08|12403.08|12403.24|12403.24|12403.57|12403.57|12403.08|12403.08|0
1621847490000|2021-05-24 09:11:30|12403.4|12403.4|12403.43|12403.43|12403.76|12403.76|12403.4|12403.4|0
1621847540000|2021-05-24 09:12:20|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|0
1621847560000|2021-05-24 09:12:40|12404.06|12404.06|12403.62|12403.62|12404.06|12404.06|12403.62|12403.62|0
1621847600000|2021-05-24 09:13:20|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1621847610000|2021-05-24 09:13:30|12403.87|12403.87|12403.51|12403.51|12403.87|12403.87|12403.51|12403.51|0
1621847620000|2021-05-24 09:13:40|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|0
1621847630000|2021-05-24 09:13:50|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|0
1621847640000|2021-05-24 09:14:00|12404.74|12404.74|12404.65|12404.65|12404.74|12404.74|12404.65|12404.65|0
1621847650000|2021-05-24 09:14:10|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|0
1621847660000|2021-05-24 09:14:20|12404.48|12404.48|12404.48|12404.48|12404.48|12404.48|12404.48|12404.48|0
1621847670000|2021-05-24 09:14:30|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|0
1621847680000|2021-05-24 09:14:40|12405.14|12405.14|12404.99|12404.99|12405.58|12405.58|12404.99|12404.99|0
1621847700000|2021-05-24 09:15:00|12404.84|12404.84|12404.41|12404.41|12405.14|12405.14|12404.05|12404.05|0
1621847710000|2021-05-24 09:15:10|12404.27|12404.27|12403.97|12403.97|12404.33|12404.33|12403.97|12403.97|0
1621847720000|2021-05-24 09:15:20|12403.82|12403.82|12404.12|12404.12|12404.12|12404.12|12403.82|12403.82|0
1621847730000|2021-05-24 09:15:30|12404.84|12404.84|12404.37|12404.37|12404.84|12404.84|12404.37|12404.37|0
1621847740000|2021-05-24 09:15:40|12404.01|12404.01|12404.26|12404.26|12404.98|12404.98|12404.01|12404.01|0
1621847750000|2021-05-24 09:15:50|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|0
1621847760000|2021-05-24 09:16:00|12404.6|12404.6|12406.61|12406.61|12406.85|12406.85|12404.6|12404.6|0
1621847770000|2021-05-24 09:16:10|12407.41|12407.41|12407.18|12407.18|12407.41|12407.41|12406.93|12406.93|0
1621847780000|2021-05-24 09:16:20|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|0
1621847790000|2021-05-24 09:16:30|12407.69|12407.69|12408.41|12408.41|12408.41|12408.41|12407.69|12407.69|0
1621847800000|2021-05-24 09:16:40|12408.53|12408.53|12408.65|12408.65|12408.65|12408.65|12408.53|12408.53|0
1621847810000|2021-05-24 09:16:50|12408.93|12408.93|12409.12|12409.12|12409.12|12409.12|12408.93|12408.93|0
1621847820000|2021-05-24 09:17:00|12409.76|12409.76|12410.24|12410.24|12410.24|12410.24|12409.76|12409.76|0
1621847830000|2021-05-24 09:17:10|12411.65|12411.65|12411.74|12411.74|12411.83|12411.83|12411.65|12411.65|0
1621847840000|2021-05-24 09:17:20|12411.65|12411.65|12411.83|12411.83|12411.83|12411.83|12411.19|12411.19|0
1621847850000|2021-05-24 09:17:30|12411.36|12411.36|12411.36|12411.36|12411.36|12411.36|12411.36|12411.36|0
1621847860000|2021-05-24 09:17:40|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|0
1621847870000|2021-05-24 09:17:50|12411.46|12411.46|12410.74|12410.74|12411.83|12411.83|12410.74|12410.74|0
1621847880000|2021-05-24 09:18:00|12410.38|12410.38|12408.41|12408.41|12410.38|12410.38|12408.41|12408.41|0
1621847890000|2021-05-24 09:18:10|12409.21|12409.21|12409.21|12409.21|12409.21|12409.21|12409.21|12409.21|0
1621847910000|2021-05-24 09:18:30|12408.76|12408.76|12408.76|12408.76|12408.76|12408.76|12408.76|12408.76|0
1621847960000|2021-05-24 09:19:20|12409.08|12409.08|12408.32|12408.32|12409.19|12409.19|12408.32|12408.32|0
1621847970000|2021-05-24 09:19:30|12408.76|12408.76|12408.76|12408.76|12408.76|12408.76|12408.76|12408.76|0
1621847980000|2021-05-24 09:19:40|12408.63|12408.63|12408.63|12408.63|12408.63|12408.63|12408.63|12408.63|0
1621848000000|2021-05-24 09:20:00|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|0
1621848010000|2021-05-24 09:20:10|12407.55|12407.55|12407.55|12407.55|12407.55|12407.55|12407.55|12407.55|0
1621848060000|2021-05-24 09:21:00|12408.01|12408.01|12408.01|12408.01|12408.01|12408.01|12408.01|12408.01|0
1621848090000|2021-05-24 09:21:30|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|0
1621848120000|2021-05-24 09:22:00|12408.66|12408.66|12408.66|12408.66|12408.66|12408.66|12408.66|12408.66|0
1621848140000|2021-05-24 09:22:20|12408.81|12408.81|12410.49|12410.49|12410.49|12410.49|12408.81|12408.81|0
1621848150000|2021-05-24 09:22:30|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|0
1621848160000|2021-05-24 09:22:40|12410.54|12410.54|12412.07|12412.07|12412.07|12412.07|12410.54|12410.54|0
1621848170000|2021-05-24 09:22:50|12412.96|12412.96|12413.55|12413.55|12413.55|12413.55|12412.96|12412.96|0
1621848190000|2021-05-24 09:23:10|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|0
1621848210000|2021-05-24 09:23:30|12413.64|12413.64|12413.64|12413.64|12413.64|12413.64|12413.64|12413.64|0
1621848220000|2021-05-24 09:23:40|12413.76|12413.76|12413.88|12413.88|12413.88|12413.88|12413.76|12413.76|0
1621848250000|2021-05-24 09:24:10|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|0
1621848290000|2021-05-24 09:24:50|12413.24|12413.24|12412.97|12412.97|12413.42|12413.42|12412.97|12412.97|0
1621848300000|2021-05-24 09:25:00|12412.48|12412.48|12412.48|12412.48|12412.48|12412.48|12412.48|12412.48|0
1621848310000|2021-05-24 09:25:10|12412.78|12412.78|12412.78|12412.78|12412.78|12412.78|12412.78|12412.78|0
1621848320000|2021-05-24 09:25:20|12412.97|12412.97|12412.82|12412.82|12413.27|12413.27|12412.82|12412.82|0
1621848330000|2021-05-24 09:25:30|12412.9|12412.9|12412.9|12412.9|12412.9|12412.9|12412.9|12412.9|0
1621848350000|2021-05-24 09:25:50|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|0
1621848380000|2021-05-24 09:26:20|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|0
1621848390000|2021-05-24 09:26:30|12412.19|12412.19|12412.19|12412.19|12412.19|12412.19|12412.19|12412.19|0
1621848410000|2021-05-24 09:26:50|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|0
1621848420000|2021-05-24 09:27:00|12412.68|12412.68|12412.93|12412.93|12412.93|12412.93|12412.68|12412.68|0
1621848430000|2021-05-24 09:27:10|12412.74|12412.74|12412.74|12412.74|12412.74|12412.74|12412.74|12412.74|0
1621848440000|2021-05-24 09:27:20|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|0
1621848450000|2021-05-24 09:27:30|12413.83|12413.83|12413.83|12413.83|12413.83|12413.83|12413.83|12413.83|0
1621848460000|2021-05-24 09:27:40|12413.66|12413.66|12414.38|12414.38|12414.38|12414.38|12413.66|12413.66|0
1621848470000|2021-05-24 09:27:50|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|0
1621848500000|2021-05-24 09:28:20|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|0
1621848510000|2021-05-24 09:28:30|12414.66|12414.66|12414.19|12414.19|12414.66|12414.66|12414.19|12414.19|0
1621848520000|2021-05-24 09:28:40|12413.83|12413.83|12413.83|12413.83|12413.83|12413.83|12413.83|12413.83|0
1621848530000|2021-05-24 09:28:50|12414.19|12414.19|12414.56|12414.56|12414.56|12414.56|12414.19|12414.19|0
1621848540000|2021-05-24 09:29:00|12414.74|12414.74|12414.47|12414.47|12414.74|12414.74|12414.11|12414.11|0
1621848570000|2021-05-24 09:29:30|12414.11|12414.11|12414.55|12414.55|12414.55|12414.55|12414.11|12414.11|0
1621848580000|2021-05-24 09:29:40|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|0
1621848590000|2021-05-24 09:29:50|12413.27|12413.27|12413.26|12413.26|12413.7|12413.7|12413.26|12413.26|0
1621848610000|2021-05-24 09:30:10|12413.12|12413.12|12413.12|12413.12|12413.12|12413.12|12413.12|12413.12|0
1621848630000|2021-05-24 09:30:30|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|0
1621848650000|2021-05-24 09:30:50|12413.47|12413.47|12413.25|12413.25|12413.47|12413.47|12413.25|12413.25|0
1621848700000|2021-05-24 09:31:40|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|0
1621848720000|2021-05-24 09:32:00|12414.25|12414.25|12414.25|12414.25|12414.25|12414.25|12414.25|12414.25|0
1621848730000|2021-05-24 09:32:10|12413.94|12413.94|12413.94|12413.94|12413.94|12413.94|12413.94|12413.94|0
1621848750000|2021-05-24 09:32:30|12414.26|12414.26|12414.18|12414.18|12414.98|12414.98|12414.18|12414.18|0
1621848780000|2021-05-24 09:33:00|12414.09|12414.09|12414.09|12414.09|12414.09|12414.09|12414.09|12414.09|0
1621848790000|2021-05-24 09:33:10|12413.81|12413.81|12414.09|12414.09|12414.09|12414.09|12413.81|12413.81|0
1621848820000|2021-05-24 09:33:40|12414.18|12414.18|12412.64|12412.64|12414.18|12414.18|12412.64|12412.64|0
1621848880000|2021-05-24 09:34:40|12412.49|12412.49|12412.49|12412.49|12412.66|12412.66|12412.49|12412.49|0
1621848890000|2021-05-24 09:34:50|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|0
1621848900000|2021-05-24 09:35:00|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|0
1621848910000|2021-05-24 09:35:10|12411.4|12411.4|12411.4|12411.4|12411.4|12411.4|12411.4|12411.4|0
1621848920000|2021-05-24 09:35:20|12410.89|12410.89|12409.8|12409.8|12410.89|12410.89|12409.8|12409.8|0
1621848930000|2021-05-24 09:35:30|12409.65|12409.65|12409.65|12409.65|12409.65|12409.65|12409.65|12409.65|0
1621848940000|2021-05-24 09:35:40|12409.54|12409.54|12409.69|12409.69|12409.69|12409.69|12409.54|12409.54|0
1621848960000|2021-05-24 09:36:00|12410.15|12410.15|12410.15|12410.15|12410.15|12410.15|12410.15|12410.15|0
1621848980000|2021-05-24 09:36:20|12409.95|12409.95|12409.88|12409.88|12409.95|12409.95|12409.88|12409.88|0
1621849020000|2021-05-24 09:37:00|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|0
1621849040000|2021-05-24 09:37:20|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|0
1621849050000|2021-05-24 09:37:30|12409.44|12409.44|12409.44|12409.44|12409.44|12409.44|12409.44|12409.44|0
1621849110000|2021-05-24 09:38:30|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|0
1621849120000|2021-05-24 09:38:40|12409.91|12409.91|12409.91|12409.91|12409.91|12409.91|12409.91|12409.91|0
1621849150000|2021-05-24 09:39:10|12409.65|12409.65|12409.65|12409.65|12409.65|12409.65|12409.65|12409.65|0
1621849170000|2021-05-24 09:39:30|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|0
1621849190000|2021-05-24 09:39:50|12409.14|12409.14|12407.54|12407.54|12409.14|12409.14|12407.54|12407.54|0
1621849200000|2021-05-24 09:40:00|12407.86|12407.86|12407.45|12407.45|12408.17|12408.17|12407.45|12407.45|0
1621849220000|2021-05-24 09:40:20|12407.64|12407.64|12407.64|12407.64|12407.64|12407.64|12407.64|12407.64|0
1621849240000|2021-05-24 09:40:40|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|0
1621849260000|2021-05-24 09:41:00|12408.1|12408.1|12407.86|12407.86|12408.1|12408.1|12407.86|12407.86|0
1621849270000|2021-05-24 09:41:10|12407.56|12407.56|12407.8|12407.8|12407.8|12407.8|12407.56|12407.56|0
1621849300000|2021-05-24 09:41:40|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|0
1621849310000|2021-05-24 09:41:50|12407.9|12407.9|12407.97|12407.97|12407.97|12407.97|12407.9|12407.9|0
1621849320000|2021-05-24 09:42:00|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|0
1621849330000|2021-05-24 09:42:10|12407.6|12407.6|12407.6|12407.6|12407.6|12407.6|12407.6|12407.6|0
1621849340000|2021-05-24 09:42:20|12407.75|12407.75|12407.75|12407.75|12407.75|12407.75|12407.75|12407.75|0
1621849380000|2021-05-24 09:43:00|12408.07|12408.07|12408.07|12408.07|12408.07|12408.07|12408.07|12408.07|0
1621849400000|2021-05-24 09:43:20|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|0
1621849410000|2021-05-24 09:43:30|12408.02|12408.02|12408.02|12408.02|12408.02|12408.02|12408.02|12408.02|0
1621849440000|2021-05-24 09:44:00|12407.33|12407.33|12405.98|12405.98|12407.33|12407.33|12405.98|12405.98|0
1621849490000|2021-05-24 09:44:50|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|0
1621849500000|2021-05-24 09:45:00|12406.23|12406.23|12406.07|12406.07|12406.23|12406.23|12406.07|12406.07|0
1621849510000|2021-05-24 09:45:10|12405.71|12405.71|12406.16|12406.16|12406.16|12406.16|12405.71|12405.71|0
1621849520000|2021-05-24 09:45:20|12406.88|12406.88|12406.88|12406.88|12406.88|12406.88|12406.88|12406.88|0
1621849530000|2021-05-24 09:45:30|12407|12407|12407|12407|12407|12407|12407|12407|0
1621849540000|2021-05-24 09:45:40|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|0
1621849560000|2021-05-24 09:46:00|12406.84|12406.84|12407.17|12407.17|12407.17|12407.17|12406.84|12406.84|0
1621849570000|2021-05-24 09:46:10|12407.57|12407.57|12407.81|12407.81|12407.81|12407.81|12407.57|12407.57|0
1621849610000|2021-05-24 09:46:50|12408.06|12408.06|12408.06|12408.06|12408.06|12408.06|12408.06|12408.06|0
1621849660000|2021-05-24 09:47:40|12407.87|12407.87|12407.87|12407.87|12407.87|12407.87|12407.87|12407.87|0
1621849680000|2021-05-24 09:48:00|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|0
1621849690000|2021-05-24 09:48:10|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|0
1621849700000|2021-05-24 09:48:20|12410.8|12410.8|12411.6|12411.6|12411.6|12411.6|12410.8|12410.8|0
1621849730000|2021-05-24 09:48:50|12411.78|12411.78|12412.14|12412.14|12412.14|12412.14|12411.78|12411.78|0
1621849740000|2021-05-24 09:49:00|12412.26|12412.26|12412.86|12412.86|12412.86|12412.86|12412.26|12412.26|0
1621849750000|2021-05-24 09:49:10|12414.18|12414.18|12413.74|12413.74|12414.18|12414.18|12413.74|12413.74|0
1621849770000|2021-05-24 09:49:30|12413.93|12413.93|12413.49|12413.49|12413.93|12413.93|12413.49|12413.49|0
1621849780000|2021-05-24 09:49:40|12413.37|12413.37|12412.76|12412.76|12413.37|12413.37|12412.76|12412.76|0
1621849830000|2021-05-24 09:50:30|12412.45|12412.45|12412.13|12412.13|12412.45|12412.45|12412.13|12412.13|0
1621849890000|2021-05-24 09:51:30|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|0
1621849900000|2021-05-24 09:51:40|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|0
1621849910000|2021-05-24 09:51:50|12412.98|12412.98|12412.98|12412.98|12412.98|12412.98|12412.98|12412.98|0
1621849920000|2021-05-24 09:52:00|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|0
1621849930000|2021-05-24 09:52:10|12412.19|12412.19|12409.78|12409.78|12412.19|12412.19|12409.78|12409.78|0
1621850000000|2021-05-24 09:53:20|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|0
1621850010000|2021-05-24 09:53:30|12409.71|12409.71|12409.31|12409.31|12409.71|12409.71|12409.31|12409.31|0
1621850020000|2021-05-24 09:53:40|12410.12|12410.12|12409.53|12409.53|12410.23|12410.23|12409.53|12409.53|0
1621850050000|2021-05-24 09:54:10|12409.35|12409.35|12409.49|12409.49|12409.49|12409.49|12409.35|12409.35|0
1621850060000|2021-05-24 09:54:20|12409.98|12409.98|12410.69|12410.69|12410.69|12410.69|12409.98|12409.98|0
1621850070000|2021-05-24 09:54:30|12410.23|12410.23|12410.96|12410.96|12410.96|12410.96|12410.23|12410.23|0
1621850090000|2021-05-24 09:54:50|12411.32|12411.32|12411.32|12411.32|12411.32|12411.32|12411.32|12411.32|0
1621850110000|2021-05-24 09:55:10|12411.77|12411.77|12411.82|12411.82|12412.13|12412.13|12411.77|12411.77|0
1621850120000|2021-05-24 09:55:20|12412.27|12412.27|12412.39|12412.39|12412.39|12412.39|12412.27|12412.27|0
1621850130000|2021-05-24 09:55:30|12412.84|12412.84|12412.84|12412.84|12412.84|12412.84|12412.84|12412.84|0
1621850140000|2021-05-24 09:55:40|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|0
1621850160000|2021-05-24 09:56:00|12413.03|12413.03|12414.14|12414.14|12414.14|12414.14|12413.03|12413.03|0
1621850170000|2021-05-24 09:56:10|12414.26|12414.26|12415.05|12415.05|12415.05|12415.05|12414.26|12414.26|0
1621850180000|2021-05-24 09:56:20|12415.8|12415.8|12416.1|12416.1|12416.1|12416.1|12415.8|12415.8|0
1621850190000|2021-05-24 09:56:30|12416.47|12416.47|12416.47|12416.47|12416.47|12416.47|12416.47|12416.47|0
1621850200000|2021-05-24 09:56:40|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|0
1621850210000|2021-05-24 09:56:50|12416.83|12416.83|12416.83|12416.83|12416.83|12416.83|12416.69|12416.69|0
1621850220000|2021-05-24 09:57:00|12416.99|12416.99|12416.84|12416.84|12417.28|12417.28|12416.84|12416.84|0
1621850230000|2021-05-24 09:57:10|12417.28|12417.28|12417.2|12417.2|12417.64|12417.64|12416.84|12416.84|0
1621850240000|2021-05-24 09:57:20|12417.64|12417.64|12418.23|12418.23|12418.23|12418.23|12417.64|12417.64|0
1621850250000|2021-05-24 09:57:30|12418.62|12418.62|12418.62|12418.62|12418.62|12418.62|12418.62|12418.62|0
1621850260000|2021-05-24 09:57:40|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|0
1621850280000|2021-05-24 09:58:00|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|0
1621850300000|2021-05-24 09:58:20|12419.53|12419.53|12419.45|12419.45|12419.53|12419.53|12419.45|12419.45|0
1621850310000|2021-05-24 09:58:30|12418.98|12418.98|12418.83|12418.83|12418.98|12418.98|12418.83|12418.83|0
1621850320000|2021-05-24 09:58:40|12418.68|12418.68|12418.68|12418.68|12418.68|12418.68|12418.68|12418.68|0
1621850330000|2021-05-24 09:58:50|12418.32|12418.32|12417.91|12417.91|12418.32|12418.32|12417.91|12417.91|0
1621850340000|2021-05-24 09:59:00|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|0
1621850350000|2021-05-24 09:59:10|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|0
1621850360000|2021-05-24 09:59:20|12418.35|12418.35|12417.73|12417.73|12418.35|12418.35|12417.73|12417.73|0
1621850370000|2021-05-24 09:59:30|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|0
1621850380000|2021-05-24 09:59:40|12418.99|12418.99|12420.24|12420.24|12420.24|12420.24|12418.99|12418.99|0
1621850390000|2021-05-24 09:59:50|12420.38|12420.38|12420.38|12420.38|12420.38|12420.38|12420.38|12420.38|0
1621850400000|2021-05-24 10:00:00|12420.68|12420.68|12420.21|12420.21|12420.68|12420.68|12420.21|12420.21|0
1621850420000|2021-05-24 10:00:20|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|0
1621850440000|2021-05-24 10:00:40|12420.14|12420.14|12419.81|12419.81|12420.14|12420.14|12419.81|12419.81|0
1621850450000|2021-05-24 10:00:50|12420|12420|12419.56|12419.56|12420|12420|12419.56|12419.56|0
1621850460000|2021-05-24 10:01:00|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|0
1621850470000|2021-05-24 10:01:10|12419.36|12419.36|12418.89|12418.89|12419.36|12419.36|12418.89|12418.89|0
1621850480000|2021-05-24 10:01:20|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|0
1621850500000|2021-05-24 10:01:40|12419.34|12419.34|12419.09|12419.09|12419.48|12419.48|12418.31|12418.31|0
1621850510000|2021-05-24 10:01:50|12419.33|12419.33|12419.83|12419.83|12419.83|12419.83|12419.33|12419.33|0
1621850520000|2021-05-24 10:02:00|12420.3|12420.3|12420.59|12420.59|12420.74|12420.74|12420.3|12420.3|0
1621850530000|2021-05-24 10:02:10|12420.71|12420.71|12420.97|12420.97|12421.11|12421.11|12420.71|12420.71|0
1621850550000|2021-05-24 10:02:30|12420.82|12420.82|12420.41|12420.41|12420.82|12420.82|12419.94|12419.94|0
1621850580000|2021-05-24 10:03:00|12419.61|12419.61|12420.41|12420.41|12420.41|12420.41|12419.61|12419.61|0
1621850590000|2021-05-24 10:03:10|12420.53|12420.53|12420.68|12420.68|12420.68|12420.68|12420.41|12420.41|0
1621850600000|2021-05-24 10:03:20|12421.4|12421.4|12421.4|12421.4|12421.4|12421.4|12421.4|12421.4|0
1621850620000|2021-05-24 10:03:40|12421.04|12421.04|12421.04|12421.04|12421.04|12421.04|12421.04|12421.04|0
1621850630000|2021-05-24 10:03:50|12420.62|12420.62|12420.54|12420.54|12420.62|12420.62|12420.54|12420.54|0
1621850640000|2021-05-24 10:04:00|12420.86|12420.86|12420.69|12420.69|12420.86|12420.86|12420.54|12420.54|0
1621850650000|2021-05-24 10:04:10|12420.81|12420.81|12421.86|12421.86|12421.86|12421.86|12420.81|12420.81|0
1621850660000|2021-05-24 10:04:20|12421.95|12421.95|12421.95|12421.95|12421.95|12421.95|12421.95|12421.95|0
1621850670000|2021-05-24 10:04:30|12422.03|12422.03|12422.03|12422.03|12422.03|12422.03|12422.03|12422.03|0
1621850680000|2021-05-24 10:04:40|12422.18|12422.18|12421.73|12421.73|12422.18|12422.18|12421.73|12421.73|0
1621850690000|2021-05-24 10:04:50|12421.82|12421.82|12421.09|12421.09|12421.82|12421.82|12421.09|12421.09|0
1621850710000|2021-05-24 10:05:10|12420.73|12420.73|12420.83|12420.83|12421.02|12421.02|12420.73|12420.73|0
1621850720000|2021-05-24 10:05:20|12420.97|12420.97|12422.73|12422.73|12422.73|12422.73|12420.97|12420.97|0
1621850760000|2021-05-24 10:06:00|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|0
1621850780000|2021-05-24 10:06:20|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|0
1621850790000|2021-05-24 10:06:30|12422.57|12422.57|12422.27|12422.27|12422.57|12422.57|12422.27|12422.27|0
1621850800000|2021-05-24 10:06:40|12421.64|12421.64|12421.64|12421.64|12421.64|12421.64|12421.64|12421.64|0
1621850810000|2021-05-24 10:06:50|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|0
1621850820000|2021-05-24 10:07:00|12421.16|12421.16|12421.48|12421.48|12421.48|12421.48|12421.16|12421.16|0
1621850830000|2021-05-24 10:07:10|12421.15|12421.15|12421.04|12421.04|12421.15|12421.15|12421.04|12421.04|0
1621850840000|2021-05-24 10:07:20|12421.84|12421.84|12421.04|12421.04|12421.84|12421.84|12421.04|12421.04|0
1621850860000|2021-05-24 10:07:40|12421.36|12421.36|12421.68|12421.68|12421.68|12421.68|12421.36|12421.36|0
1621850880000|2021-05-24 10:08:00|12422.62|12422.62|12422.79|12422.79|12422.79|12422.79|12422.15|12422.15|0
1621850890000|2021-05-24 10:08:10|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|0
1621850900000|2021-05-24 10:08:20|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|0
1621850910000|2021-05-24 10:08:30|12423.91|12423.91|12423.91|12423.91|12423.91|12423.91|12423.91|12423.91|0
1621850920000|2021-05-24 10:08:40|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621850940000|2021-05-24 10:09:00|12423.63|12423.63|12422.82|12422.82|12423.63|12423.63|12422.82|12422.82|0
1621850950000|2021-05-24 10:09:10|12423.06|12423.06|12422.95|12422.95|12423.06|12423.06|12422.7|12422.7|0
1621850970000|2021-05-24 10:09:30|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|0
1621850980000|2021-05-24 10:09:40|12422.86|12422.86|12422.14|12422.14|12422.86|12422.86|12422.14|12422.14|0
1621850990000|2021-05-24 10:09:50|12421.8|12421.8|12421.5|12421.5|12421.8|12421.8|12421.5|12421.5|0
1621851000000|2021-05-24 10:10:00|12421.31|12421.31|12421.4|12421.4|12421.4|12421.4|12421.31|12421.31|0
1621851010000|2021-05-24 10:10:10|12421.48|12421.48|12421.72|12421.72|12421.72|12421.72|12421.28|12421.28|0
1621851020000|2021-05-24 10:10:20|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|0
1621851030000|2021-05-24 10:10:30|12421.11|12421.11|12420.86|12420.86|12421.11|12421.11|12420.78|12420.78|0
1621851040000|2021-05-24 10:10:40|12421.03|12421.03|12421.03|12421.03|12421.03|12421.03|12421.03|12421.03|0
1621851050000|2021-05-24 10:10:50|12421.32|12421.32|12420.02|12420.02|12421.32|12421.32|12420.02|12420.02|0
1621851060000|2021-05-24 10:11:00|12420.18|12420.18|12420.35|12420.35|12420.35|12420.35|12420.18|12420.18|0
1621851080000|2021-05-24 10:11:20|12420.58|12420.58|12420.58|12420.58|12420.58|12420.58|12420.58|12420.58|0
1621851090000|2021-05-24 10:11:30|12420.66|12420.66|12420.66|12420.66|12420.66|12420.66|12420.66|12420.66|0
1621851100000|2021-05-24 10:11:40|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|0
1621851120000|2021-05-24 10:12:00|12420.36|12420.36|12419.25|12419.25|12420.36|12420.36|12419.25|12419.25|0
1621851140000|2021-05-24 10:12:20|12419.36|12419.36|12419.25|12419.25|12419.36|12419.36|12419.25|12419.25|0
1621851150000|2021-05-24 10:12:30|12420.86|12420.86|12419.06|12419.06|12420.86|12420.86|12419.06|12419.06|0
1621851180000|2021-05-24 10:13:00|12418.89|12418.89|12418.65|12418.65|12419.12|12419.12|12418.65|12418.65|0
1621851230000|2021-05-24 10:13:50|12418.54|12418.54|12418.43|12418.43|12418.54|12418.54|12418.43|12418.43|0
1621851240000|2021-05-24 10:14:00|12418.67|12418.67|12418.57|12418.57|12418.79|12418.79|12418.43|12418.43|0
1621851260000|2021-05-24 10:14:20|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|0
1621851290000|2021-05-24 10:14:50|12418.43|12418.43|12417.89|12417.89|12418.43|12418.43|12417.67|12417.67|0
1621851300000|2021-05-24 10:15:00|12418.33|12418.33|12418.44|12418.44|12418.77|12418.77|12418.33|12418.33|0
1621851310000|2021-05-24 10:15:10|12418.14|12418.14|12417.97|12417.97|12418.14|12418.14|12417.97|12417.97|0
1621851320000|2021-05-24 10:15:20|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1621851330000|2021-05-24 10:15:30|12417.97|12417.97|12417.93|12417.93|12418.05|12418.05|12417.93|12417.93|0
1621851340000|2021-05-24 10:15:40|12418.24|12418.24|12418.55|12418.55|12418.55|12418.55|12418.24|12418.24|0
1621851360000|2021-05-24 10:16:00|12418.35|12418.35|12418.03|12418.03|12418.35|12418.35|12418.03|12418.03|0
1621851370000|2021-05-24 10:16:10|12417.81|12417.81|12418.13|12418.13|12418.13|12418.13|12417.81|12417.81|0
1621851380000|2021-05-24 10:16:20|12418.32|12418.32|12418.84|12418.84|12418.84|12418.84|12418.32|12418.32|0
1621851390000|2021-05-24 10:16:30|12419.03|12419.03|12420.23|12420.23|12420.23|12420.23|12419.03|12419.03|0
1621851400000|2021-05-24 10:16:40|12420.08|12420.08|12419.81|12419.81|12420.23|12420.23|12419.2|12419.2|0
1621851420000|2021-05-24 10:17:00|12419.52|12419.52|12419.48|12419.48|12419.52|12419.52|12419.12|12419.12|0
1621851430000|2021-05-24 10:17:10|12419.63|12419.63|12418.83|12418.83|12419.63|12419.63|12418.83|12418.83|0
1621851440000|2021-05-24 10:17:20|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|0
1621851450000|2021-05-24 10:17:30|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|0
1621851480000|2021-05-24 10:18:00|12419.23|12419.23|12420.11|12420.11|12420.11|12420.11|12419.23|12419.23|0
1621851500000|2021-05-24 10:18:20|12420.22|12420.22|12420.22|12420.22|12420.22|12420.22|12420.22|12420.22|0
1621851510000|2021-05-24 10:18:30|12419.78|12419.78|12419.78|12419.78|12419.78|12419.78|12419.78|12419.78|0
1621851520000|2021-05-24 10:18:40|12419.34|12419.34|12419.71|12419.71|12419.71|12419.71|12419.34|12419.34|0
1621851550000|2021-05-24 10:19:10|12419.56|12419.56|12419.95|12419.95|12420.15|12420.15|12419.27|12419.27|0
1621851560000|2021-05-24 10:19:20|12419.51|12419.51|12419.66|12419.66|12419.66|12419.66|12419.07|12419.07|0
1621851570000|2021-05-24 10:19:30|12419.51|12419.51|12419.81|12419.81|12419.81|12419.81|12419.51|12419.51|0
1621851590000|2021-05-24 10:19:50|12419.44|12419.44|12419.15|12419.15|12419.74|12419.74|12419.15|12419.15|0
1621851600000|2021-05-24 10:20:00|12419.3|12419.3|12419.06|12419.06|12419.3|12419.3|12419.06|12419.06|0
1621851610000|2021-05-24 10:20:10|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|0
1621851620000|2021-05-24 10:20:20|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|0
1621851640000|2021-05-24 10:20:40|12418.78|12418.78|12419.11|12419.11|12419.11|12419.11|12418.78|12418.78|0
1621851670000|2021-05-24 10:21:10|12419.18|12419.18|12419.55|12419.55|12419.55|12419.55|12419.18|12419.18|0
1621851690000|2021-05-24 10:21:30|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|0
1621851700000|2021-05-24 10:21:40|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|0
1621851710000|2021-05-24 10:21:50|12418.37|12418.37|12418.37|12418.37|12418.37|12418.37|12418.37|12418.37|0
1621851730000|2021-05-24 10:22:10|12418.27|12418.27|12417.88|12417.88|12418.45|12418.45|12417.59|12417.59|0
1621851770000|2021-05-24 10:22:50|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|0
1621851780000|2021-05-24 10:23:00|12417.79|12417.79|12418.53|12418.53|12418.53|12418.53|12417.79|12417.79|0
1621851810000|2021-05-24 10:23:30|12418.2|12418.2|12417.59|12417.59|12418.2|12418.2|12417.59|12417.59|0
1621851830000|2021-05-24 10:23:50|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|0
1621851840000|2021-05-24 10:24:00|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|0
1621851850000|2021-05-24 10:24:10|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|0
1621851860000|2021-05-24 10:24:20|12418.09|12418.09|12417.63|12417.63|12418.23|12418.23|12417.63|12417.63|0
1621851870000|2021-05-24 10:24:30|12417.47|12417.47|12417.16|12417.16|12417.61|12417.61|12417.16|12417.16|0
1621851880000|2021-05-24 10:24:40|12417.01|12417.01|12416.69|12416.69|12417.01|12417.01|12416.55|12416.55|0
1621851890000|2021-05-24 10:24:50|12416.55|12416.55|12416.88|12416.88|12416.88|12416.88|12416.55|12416.55|0
1621851900000|2021-05-24 10:25:00|12416.5|12416.5|12416.62|12416.62|12416.62|12416.62|12416.5|12416.5|0
1621851920000|2021-05-24 10:25:20|12416.48|12416.48|12415.56|12415.56|12416.48|12416.48|12415.56|12415.56|0
1621851930000|2021-05-24 10:25:30|12415.2|12415.2|12415.05|12415.05|12415.2|12415.2|12415.05|12415.05|0
1621851950000|2021-05-24 10:25:50|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|0
1621851970000|2021-05-24 10:26:10|12415.43|12415.43|12415.28|12415.28|12415.43|12415.43|12415.28|12415.28|0
1621851980000|2021-05-24 10:26:20|12415.14|12415.14|12416.15|12416.15|12416.15|12416.15|12415.14|12415.14|0
1621851990000|2021-05-24 10:26:30|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|0
1621852000000|2021-05-24 10:26:40|12415.82|12415.82|12416.01|12416.01|12416.01|12416.01|12415.82|12415.82|0
1621852010000|2021-05-24 10:26:50|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|0
1621852030000|2021-05-24 10:27:10|12416.25|12416.25|12416.05|12416.05|12416.25|12416.25|12415.99|12415.99|0
1621852040000|2021-05-24 10:27:20|12416.2|12416.2|12416.52|12416.52|12416.52|12416.52|12416.2|12416.2|0
1621852050000|2021-05-24 10:27:30|12416.23|12416.23|12416.23|12416.23|12416.23|12416.23|12416.23|12416.23|0
1621852060000|2021-05-24 10:27:40|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|0
1621852080000|2021-05-24 10:28:00|12415.5|12415.5|12415.75|12415.75|12415.75|12415.75|12415.31|12415.31|0
1621852090000|2021-05-24 10:28:10|12415.31|12415.31|12415.6|12415.6|12415.6|12415.6|12415.31|12415.31|0
1621852110000|2021-05-24 10:28:30|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|0
1621852120000|2021-05-24 10:28:40|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|0
1621852140000|2021-05-24 10:29:00|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|0
1621852150000|2021-05-24 10:29:10|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|0
1621852170000|2021-05-24 10:29:30|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|0
1621852180000|2021-05-24 10:29:40|12415.58|12415.58|12415.09|12415.09|12415.58|12415.58|12415.09|12415.09|0
1621852200000|2021-05-24 10:30:00|12415.25|12415.25|12415.44|12415.44|12415.44|12415.44|12415.25|12415.25|0
1621852210000|2021-05-24 10:30:10|12415.62|12415.62|12415.55|12415.55|12415.75|12415.75|12415.55|12415.55|0
1621852230000|2021-05-24 10:30:30|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|0
1621852240000|2021-05-24 10:30:40|12415.55|12415.55|12414.06|12414.06|12415.55|12415.55|12413.18|12413.18|0
1621852250000|2021-05-24 10:30:50|12414.3|12414.3|12413.84|12413.84|12414.3|12414.3|12413.84|12413.84|0
1621852270000|2021-05-24 10:31:10|12414.03|12414.03|12414.03|12414.03|12414.03|12414.03|12414.03|12414.03|0
1621852280000|2021-05-24 10:31:20|12414.53|12414.53|12414.53|12414.53|12414.53|12414.53|12414.53|12414.53|0
1621852290000|2021-05-24 10:31:30|12414.69|12414.69|12415.5|12415.5|12415.5|12415.5|12414.69|12414.69|0
1621852300000|2021-05-24 10:31:40|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|0
1621852310000|2021-05-24 10:31:50|12416.03|12416.03|12415.69|12415.69|12416.03|12416.03|12415.69|12415.69|0
1621852320000|2021-05-24 10:32:00|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|12415.88|0
1621852330000|2021-05-24 10:32:10|12415.41|12415.41|12414.77|12414.77|12415.41|12415.41|12414.77|12414.77|0
1621852340000|2021-05-24 10:32:20|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|12414.94|0
1621852370000|2021-05-24 10:32:50|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|0
1621852380000|2021-05-24 10:33:00|12414.63|12414.63|12414.63|12414.63|12414.77|12414.77|12414.63|12414.63|0
1621852390000|2021-05-24 10:33:10|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|0
1621852410000|2021-05-24 10:33:30|12414.96|12414.96|12414.81|12414.81|12414.96|12414.96|12414.81|12414.81|0
1621852420000|2021-05-24 10:33:40|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|0
1621852430000|2021-05-24 10:33:50|12414.44|12414.44|12414.44|12414.44|12414.44|12414.44|12414.44|12414.44|0
1621852440000|2021-05-24 10:34:00|12414.61|12414.61|12415.34|12415.34|12415.34|12415.34|12414.61|12414.61|0
1621852450000|2021-05-24 10:34:10|12415.01|12415.01|12415.6|12415.6|12415.6|12415.6|12415.01|12415.01|0
1621852460000|2021-05-24 10:34:20|12415.43|12415.43|12415.12|12415.12|12415.43|12415.43|12415.12|12415.12|0
1621852470000|2021-05-24 10:34:30|12415.56|12415.56|12415.21|12415.21|12415.67|12415.67|12415.21|12415.21|0
1621852500000|2021-05-24 10:35:00|12415.65|12415.65|12415.21|12415.21|12415.65|12415.65|12415.21|12415.21|0
1621852510000|2021-05-24 10:35:10|12415.6|12415.6|12415.6|12415.6|12415.6|12415.6|12415.6|12415.6|0
1621852530000|2021-05-24 10:35:30|12415.45|12415.45|12414.93|12414.93|12415.66|12415.66|12414.93|12414.93|0
1621852560000|2021-05-24 10:36:00|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|0
1621852570000|2021-05-24 10:36:10|12415.44|12415.44|12415.59|12415.59|12415.59|12415.59|12415.44|12415.44|0
1621852580000|2021-05-24 10:36:20|12415.74|12415.74|12416.77|12416.77|12416.77|12416.77|12415.74|12415.74|0
1621852590000|2021-05-24 10:36:30|12416.93|12416.93|12417.12|12417.12|12417.12|12417.12|12416.93|12416.93|0
1621852600000|2021-05-24 10:36:40|12417.36|12417.36|12417.42|12417.42|12417.73|12417.73|12417.36|12417.36|0
1621852620000|2021-05-24 10:37:00|12417.12|12417.12|12416.81|12416.81|12417.12|12417.12|12416.81|12416.81|0
1621852630000|2021-05-24 10:37:10|12417.08|12417.08|12416.66|12416.66|12417.08|12417.08|12416.66|12416.66|0
1621852640000|2021-05-24 10:37:20|12416.5|12416.5|12416.21|12416.21|12416.5|12416.5|12416.21|12416.21|0
1621852650000|2021-05-24 10:37:30|12415.92|12415.92|12415.93|12415.93|12415.93|12415.93|12415.62|12415.62|0
1621852670000|2021-05-24 10:37:50|12416.08|12416.08|12416.54|12416.54|12416.54|12416.54|12416.08|12416.08|0
1621852680000|2021-05-24 10:38:00|12416.38|12416.38|12416.54|12416.54|12416.54|12416.54|12416.38|12416.38|0
1621852690000|2021-05-24 10:38:10|12416.39|12416.39|12416.23|12416.23|12416.39|12416.39|12416.23|12416.23|0
1621852700000|2021-05-24 10:38:20|12416.08|12416.08|12415.93|12415.93|12416.08|12416.08|12415.93|12415.93|0
1621852710000|2021-05-24 10:38:30|12416.37|12416.37|12416.42|12416.42|12416.81|12416.81|12415.93|12415.93|0
1621852720000|2021-05-24 10:38:40|12416.57|12416.57|12416.42|12416.42|12416.57|12416.57|12416.42|12416.42|0
1621852740000|2021-05-24 10:39:00|12416.05|12416.05|12415.9|12415.9|12416.05|12416.05|12415.9|12415.9|0
1621852760000|2021-05-24 10:39:20|12415.78|12415.78|12415.91|12415.91|12415.91|12415.91|12415.66|12415.66|0
1621852780000|2021-05-24 10:39:40|12416.06|12416.06|12416.22|12416.22|12416.22|12416.22|12416.06|12416.06|0
1621852790000|2021-05-24 10:39:50|12416.06|12416.06|12416.22|12416.22|12416.22|12416.22|12416.06|12416.06|0
1621852800000|2021-05-24 10:40:00|12416.06|12416.06|12416.25|12416.25|12416.25|12416.25|12416.06|12416.06|0
1621852810000|2021-05-24 10:40:10|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|0
1621852820000|2021-05-24 10:40:20|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|0
1621852830000|2021-05-24 10:40:30|12416.25|12416.25|12416.25|12416.25|12416.41|12416.41|12416.25|12416.25|0
1621852840000|2021-05-24 10:40:40|12416.45|12416.45|12416.97|12416.97|12417.13|12417.13|12416.25|12416.25|0
1621852850000|2021-05-24 10:40:50|12416.82|12416.82|12417.13|12417.13|12417.13|12417.13|12416.82|12416.82|0
1621852860000|2021-05-24 10:41:00|12416.94|12416.94|12416.56|12416.56|12416.94|12416.94|12416.56|12416.56|0
1621852880000|2021-05-24 10:41:20|12416.87|12416.87|12416.99|12416.99|12417.11|12417.11|12416.87|12416.87|0
1621852890000|2021-05-24 10:41:30|12417.14|12417.14|12418.34|12418.34|12418.34|12418.34|12417.14|12417.14|0
1621852930000|2021-05-24 10:42:10|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|0
1621852940000|2021-05-24 10:42:20|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|0
1621852950000|2021-05-24 10:42:30|12417.42|12417.42|12417.55|12417.55|12417.55|12417.55|12416.98|12416.98|0
1621852960000|2021-05-24 10:42:40|12417.4|12417.4|12416.65|12416.65|12417.4|12417.4|12416.65|12416.65|0
1621852980000|2021-05-24 10:43:00|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|0
1621852990000|2021-05-24 10:43:10|12416.2|12416.2|12416.2|12416.2|12416.2|12416.2|12416.2|12416.2|0
1621853030000|2021-05-24 10:43:50|12416.08|12416.08|12415.11|12415.11|12416.08|12416.08|12415.11|12415.11|0
1621853040000|2021-05-24 10:44:00|12414.99|12414.99|12414.23|12414.23|12414.99|12414.99|12414.23|12414.23|0
1621853090000|2021-05-24 10:44:50|12414.47|12414.47|12414.59|12414.59|12414.59|12414.59|12414.47|12414.47|0
1621853100000|2021-05-24 10:45:00|12414.47|12414.47|12414.94|12414.94|12414.94|12414.94|12414.47|12414.47|0
1621853110000|2021-05-24 10:45:10|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|0
1621853160000|2021-05-24 10:46:00|12414.78|12414.78|12414.58|12414.58|12414.78|12414.78|12414.58|12414.58|0
1621853170000|2021-05-24 10:46:10|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|0
1621853180000|2021-05-24 10:46:20|12414.58|12414.58|12414.44|12414.44|12415.15|12415.15|12414|12414|0
1621853200000|2021-05-24 10:46:40|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|0
1621853210000|2021-05-24 10:46:50|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|0
1621853260000|2021-05-24 10:47:40|12413.88|12413.88|12413.88|12413.88|12413.88|12413.88|12413.88|12413.88|0
1621853270000|2021-05-24 10:47:50|12413.72|12413.72|12413.7|12413.7|12413.72|12413.72|12413.55|12413.55|0
1621853300000|2021-05-24 10:48:20|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|0
1621853350000|2021-05-24 10:49:10|12412.65|12412.65|12412.65|12412.65|12412.65|12412.65|12412.65|12412.65|0
1621853370000|2021-05-24 10:49:30|12413.4|12413.4|12413.55|12413.55|12413.55|12413.55|12413.4|12413.4|0
1621853390000|2021-05-24 10:49:50|12413.99|12413.99|12413.99|12413.99|12413.99|12413.99|12413.99|12413.99|0
1621853410000|2021-05-24 10:50:10|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|0
1621853430000|2021-05-24 10:50:30|12413.3|12413.3|12413.3|12413.3|12413.3|12413.3|12413.3|12413.3|0
1621853460000|2021-05-24 10:51:00|12412.74|12412.74|12410.01|12410.01|12412.74|12412.74|12410.01|12410.01|0
1621853490000|2021-05-24 10:51:30|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|0
1621853500000|2021-05-24 10:51:40|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|0
1621853510000|2021-05-24 10:51:50|12409.7|12409.7|12409.7|12409.7|12409.7|12409.7|12409.7|12409.7|0
1621853520000|2021-05-24 10:52:00|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|0
1621853550000|2021-05-24 10:52:30|12410.46|12410.46|12410.13|12410.13|12410.46|12410.46|12410.13|12410.13|0
1621853560000|2021-05-24 10:52:40|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|0
1621853580000|2021-05-24 10:53:00|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|0
1621853590000|2021-05-24 10:53:10|12410.16|12410.16|12410.16|12410.16|12410.16|12410.16|12410.16|12410.16|0
1621853620000|2021-05-24 10:53:40|12410.31|12410.31|12410.31|12410.31|12410.31|12410.31|12410.31|12410.31|0
1621853630000|2021-05-24 10:53:50|12410.16|12410.16|12410.16|12410.16|12410.16|12410.16|12410.16|12410.16|0
1621853650000|2021-05-24 10:54:10|12410.26|12410.26|12411.15|12411.15|12411.15|12411.15|12410.26|12410.26|0
1621853680000|2021-05-24 10:54:40|12411.59|12411.59|12411.4|12411.4|12411.59|12411.59|12411.4|12411.4|0
1621853710000|2021-05-24 10:55:10|12411.02|12411.02|12410.66|12410.66|12411.02|12411.02|12410.66|12410.66|0
1621853720000|2021-05-24 10:55:20|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|0
1621853730000|2021-05-24 10:55:30|12410.7|12410.7|12410.6|12410.6|12410.87|12410.87|12410.55|12410.55|0
1621853760000|2021-05-24 10:56:00|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|0
1621853770000|2021-05-24 10:56:10|12410.87|12410.87|12410.87|12410.87|12411.09|12411.09|12410.87|12410.87|0
1621853780000|2021-05-24 10:56:20|12410.75|12410.75|12410.9|12410.9|12410.9|12410.9|12410.75|12410.75|0
1621853800000|2021-05-24 10:56:40|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|0
1621853820000|2021-05-24 10:57:00|12411.29|12411.29|12411.29|12411.29|12411.29|12411.29|12411.29|12411.29|0
1621853830000|2021-05-24 10:57:10|12411.73|12411.73|12411.73|12411.73|12411.91|12411.91|12411.73|12411.73|0
1621853840000|2021-05-24 10:57:20|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|0
1621853850000|2021-05-24 10:57:30|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|0
1621853860000|2021-05-24 10:57:40|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|0
1621853940000|2021-05-24 10:59:00|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|0
1621853950000|2021-05-24 10:59:10|12411.38|12411.38|12410.95|12410.95|12411.57|12411.57|12410.95|12410.95|0
1621853960000|2021-05-24 10:59:20|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|0
1621853970000|2021-05-24 10:59:30|12410.59|12410.59|12411.16|12411.16|12411.16|12411.16|12410.59|12410.59|0
1621854010000|2021-05-24 11:00:10|12411.04|12411.04|12410.24|12410.24|12411.04|12411.04|12410.24|12410.24|0
1621854030000|2021-05-24 11:00:30|12409.77|12409.77|12409.62|12409.62|12409.77|12409.77|12409.62|12409.62|0
1621854040000|2021-05-24 11:00:40|12409.28|12409.28|12409.73|12409.73|12409.73|12409.73|12409.28|12409.28|0
1621854060000|2021-05-24 11:01:00|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|0
1621854070000|2021-05-24 11:01:10|12411.64|12411.64|12411.3|12411.3|12411.64|12411.64|12411.3|12411.3|0
1621854080000|2021-05-24 11:01:20|12410.94|12410.94|12410.14|12410.14|12410.94|12410.94|12410.14|12410.14|0
1621854100000|2021-05-24 11:01:40|12410.57|12410.57|12410.57|12410.57|12410.57|12410.57|12410.57|12410.57|0
1621854110000|2021-05-24 11:01:50|12410.76|12410.76|12410.76|12410.76|12410.98|12410.98|12410.76|12410.76|0
1621854140000|2021-05-24 11:02:20|12411.1|12411.1|12411.1|12411.1|12411.1|12411.1|12411.1|12411.1|0
1621854160000|2021-05-24 11:02:40|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|0
1621854180000|2021-05-24 11:03:00|12411.37|12411.37|12411.37|12411.37|12411.37|12411.37|12411.37|12411.37|0
1621854190000|2021-05-24 11:03:10|12411.69|12411.69|12411.91|12411.91|12411.91|12411.91|12411.69|12411.69|0
1621854200000|2021-05-24 11:03:20|12412.23|12412.23|12412.23|12412.23|12412.23|12412.23|12412.23|12412.23|0
1621854210000|2021-05-24 11:03:30|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|0
1621854220000|2021-05-24 11:03:40|12412.53|12412.53|12412.53|12412.53|12412.53|12412.53|12412.53|12412.53|0
1621854230000|2021-05-24 11:03:50|12412.04|12412.04|12412.49|12412.49|12412.49|12412.49|12412.04|12412.04|0
1621854240000|2021-05-24 11:04:00|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|0
1621854250000|2021-05-24 11:04:10|12412.37|12412.37|12412.37|12412.37|12412.37|12412.37|12412.37|12412.37|0
1621854320000|2021-05-24 11:05:20|12411.94|12411.94|12411.7|12411.7|12411.94|12411.94|12411.55|12411.55|0
1621854330000|2021-05-24 11:05:30|12411.64|12411.64|12411.64|12411.64|12411.64|12411.64|12411.64|12411.64|0
1621854340000|2021-05-24 11:05:40|12411.47|12411.47|12411.47|12411.47|12411.47|12411.47|12411.47|12411.47|0
1621854370000|2021-05-24 11:06:10|12411.11|12411.11|12410.92|12410.92|12411.11|12411.11|12410.92|12410.92|0
1621854380000|2021-05-24 11:06:20|12410.46|12410.46|12410.46|12410.46|12410.46|12410.46|12410.46|12410.46|0
1621854390000|2021-05-24 11:06:30|12411.4|12411.4|12411.71|12411.71|12411.71|12411.71|12411.4|12411.4|0
1621854430000|2021-05-24 11:07:10|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|0
1621854440000|2021-05-24 11:07:20|12412.29|12412.29|12412.61|12412.61|12412.61|12412.61|12412.17|12412.17|0
1621854460000|2021-05-24 11:07:40|12412.17|12412.17|12412.61|12412.61|12412.61|12412.61|12412.17|12412.17|0
1621854480000|2021-05-24 11:08:00|12412.19|12412.19|12412.19|12412.19|12412.19|12412.19|12412.19|12412.19|0
1621854490000|2021-05-24 11:08:10|12412.44|12412.44|12412.46|12412.46|12412.62|12412.62|12412.44|12412.44|0
1621854500000|2021-05-24 11:08:20|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1621854520000|2021-05-24 11:08:40|12412.44|12412.44|12412.29|12412.29|12412.44|12412.44|12412.29|12412.29|0
1621854530000|2021-05-24 11:08:50|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|0
1621854540000|2021-05-24 11:09:00|12412.56|12412.56|12412.93|12412.93|12412.93|12412.93|12412.56|12412.56|0
1621854550000|2021-05-24 11:09:10|12413.29|12413.29|12413.29|12413.29|12413.29|12413.29|12413.29|12413.29|0
1621854580000|2021-05-24 11:09:40|12413.14|12413.14|12412.49|12412.49|12413.14|12413.14|12412.49|12412.49|0
1621854590000|2021-05-24 11:09:50|12412.81|12412.81|12413.57|12413.57|12413.57|12413.57|12412.81|12412.81|0
1621854600000|2021-05-24 11:10:00|12413.12|12413.12|12412.98|12412.98|12413.12|12413.12|12412.98|12412.98|0
1621854610000|2021-05-24 11:10:10|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|0
1621854640000|2021-05-24 11:10:40|12412.17|12412.17|12412.01|12412.01|12412.17|12412.17|12412.01|12412.01|0
1621854650000|2021-05-24 11:10:50|12411.9|12411.9|12411.79|12411.79|12411.9|12411.9|12411.45|12411.45|0
1621854660000|2021-05-24 11:11:00|12411.64|12411.64|12412.25|12412.25|12412.25|12412.25|12411.49|12411.49|0
1621854670000|2021-05-24 11:11:10|12412.08|12412.08|12412.23|12412.23|12412.23|12412.23|12412.08|12412.08|0
1621854680000|2021-05-24 11:11:20|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|0
1621854730000|2021-05-24 11:12:10|12410.98|12410.98|12411.54|12411.54|12411.54|12411.54|12410.98|12410.98|0
1621854760000|2021-05-24 11:12:40|12411.69|12411.69|12411.69|12411.69|12411.69|12411.69|12411.69|12411.69|0
1621854780000|2021-05-24 11:13:00|12412.05|12412.05|12412.27|12412.27|12412.27|12412.27|12412.05|12412.05|0
1621854790000|2021-05-24 11:13:10|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|0
1621854800000|2021-05-24 11:13:20|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|0
1621854820000|2021-05-24 11:13:40|12410.99|12410.99|12410.99|12410.99|12410.99|12410.99|12410.99|12410.99|0
1621854830000|2021-05-24 11:13:50|12408.58|12408.58|12408.58|12408.58|12408.58|12408.58|12408.58|12408.58|0
1621854850000|2021-05-24 11:14:10|12408.49|12408.49|12408.49|12408.49|12408.49|12408.49|12408.49|12408.49|0
1621854890000|2021-05-24 11:14:50|12408.68|12408.68|12407.95|12407.95|12408.68|12408.68|12407.95|12407.95|0
1621854900000|2021-05-24 11:15:00|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|0
1621854910000|2021-05-24 11:15:10|12408.14|12408.14|12408.51|12408.51|12408.51|12408.51|12408.14|12408.14|0
1621854920000|2021-05-24 11:15:20|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|0
1621854950000|2021-05-24 11:15:50|12408.88|12408.88|12408.65|12408.65|12408.88|12408.88|12408.65|12408.65|0
1621854970000|2021-05-24 11:16:10|12408.88|12408.88|12408.88|12408.88|12408.88|12408.88|12408.88|12408.88|0
1621855080000|2021-05-24 11:18:00|12409.03|12409.03|12409.09|12409.09|12409.18|12409.18|12409.03|12409.03|0
1621855090000|2021-05-24 11:18:10|12408.97|12408.97|12408.85|12408.85|12408.97|12408.97|12408.85|12408.85|0
1621855100000|2021-05-24 11:18:20|12408.41|12408.41|12408.41|12408.41|12408.41|12408.41|12408.41|12408.41|0
1621855130000|2021-05-24 11:18:50|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|0
1621855140000|2021-05-24 11:19:00|12407.73|12407.73|12407.69|12407.69|12408.12|12408.12|12407.49|12407.49|0
1621855170000|2021-05-24 11:19:30|12407.83|12407.83|12408.42|12408.42|12408.42|12408.42|12407.83|12407.83|0
1621855200000|2021-05-24 11:20:00|12408.74|12408.74|12408.59|12408.59|12408.74|12408.74|12408.59|12408.59|0
1621855210000|2021-05-24 11:20:10|12409.04|12409.04|12409.18|12409.18|12409.18|12409.18|12409.04|12409.04|0
1621855230000|2021-05-24 11:20:30|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|0
1621855240000|2021-05-24 11:20:40|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|0
1621855250000|2021-05-24 11:20:50|12407.93|12407.93|12407.57|12407.57|12407.93|12407.93|12407.57|12407.57|0
1621855270000|2021-05-24 11:21:10|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|0
1621855280000|2021-05-24 11:21:20|12407.05|12407.05|12407.05|12407.05|12407.05|12407.05|12407.05|12407.05|0
1621855290000|2021-05-24 11:21:30|12406.61|12406.61|12406.61|12406.61|12406.61|12406.61|12406.61|12406.61|0
1621855300000|2021-05-24 11:21:40|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|0
1621855310000|2021-05-24 11:21:50|12406.75|12406.75|12406.9|12406.9|12406.9|12406.9|12406.75|12406.75|0
1621855320000|2021-05-24 11:22:00|12406.75|12406.75|12406.37|12406.37|12406.75|12406.75|12406.37|12406.37|0
1621855340000|2021-05-24 11:22:20|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|0
1621855400000|2021-05-24 11:23:20|12406.65|12406.65|12406.21|12406.21|12406.65|12406.65|12406.21|12406.21|0
1621855430000|2021-05-24 11:23:50|12406.05|12406.05|12406.05|12406.05|12406.05|12406.05|12406.05|12406.05|0
1621855440000|2021-05-24 11:24:00|12405.69|12405.69|12405.69|12405.69|12405.69|12405.69|12405.69|12405.69|0
1621855450000|2021-05-24 11:24:10|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|0
1621855480000|2021-05-24 11:24:40|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|0
1621855490000|2021-05-24 11:24:50|12406.31|12406.31|12406.31|12406.31|12406.31|12406.31|12406.31|12406.31|0
1621855570000|2021-05-24 11:26:10|12406.4|12406.4|12406.31|12406.31|12406.4|12406.4|12406.31|12406.31|0
1621855580000|2021-05-24 11:26:20|12406.67|12406.67|12405.95|12405.95|12406.67|12406.67|12405.95|12405.95|0
1621855620000|2021-05-24 11:27:00|12405.76|12405.76|12405.61|12405.61|12405.76|12405.76|12405.47|12405.47|0
1621855640000|2021-05-24 11:27:20|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|0
1621855650000|2021-05-24 11:27:30|12403.55|12403.55|12402.61|12402.61|12403.55|12403.55|12402.31|12402.31|0
1621855680000|2021-05-24 11:28:00|12402.45|12402.45|12402.44|12402.44|12402.45|12402.45|12402.29|12402.29|0
1621855690000|2021-05-24 11:28:10|12402.81|12402.81|12403.09|12403.09|12403.09|12403.09|12402.81|12402.81|0
1621855710000|2021-05-24 11:28:30|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|0
1621855740000|2021-05-24 11:29:00|12402.86|12402.86|12402.95|12402.95|12402.95|12402.95|12402.86|12402.86|0
1621855750000|2021-05-24 11:29:10|12403.42|12403.42|12403.23|12403.23|12403.42|12403.42|12403.23|12403.23|0
1621855760000|2021-05-24 11:29:20|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|0
1621855770000|2021-05-24 11:29:30|12403.77|12403.77|12403.2|12403.2|12403.86|12403.86|12403.2|12403.2|0
1621855780000|2021-05-24 11:29:40|12402.91|12402.91|12402.91|12402.91|12402.91|12402.91|12402.91|12402.91|0
1621855790000|2021-05-24 11:29:50|12402.76|12402.76|12402.91|12402.91|12403.06|12403.06|12402.76|12402.76|0
1621855800000|2021-05-24 11:30:00|12403.09|12403.09|12402.55|12402.55|12403.09|12403.09|12402.55|12402.55|0
1621855810000|2021-05-24 11:30:10|12402.23|12402.23|12402.23|12402.23|12402.23|12402.23|12402.23|12402.23|0
1621855830000|2021-05-24 11:30:30|12402.53|12402.53|12403.23|12403.23|12403.41|12403.41|12402.53|12402.53|0
1621855840000|2021-05-24 11:30:40|12402.43|12402.43|12402.28|12402.28|12402.43|12402.43|12402.28|12402.28|0
1621855850000|2021-05-24 11:30:50|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|0
1621855860000|2021-05-24 11:31:00|12401.98|12401.98|12402.42|12402.42|12402.42|12402.42|12401.98|12401.98|0
1621855880000|2021-05-24 11:31:20|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|0
1621855900000|2021-05-24 11:31:40|12401.96|12401.96|12400.17|12400.17|12401.96|12401.96|12400.11|12400.11|0
1621855910000|2021-05-24 11:31:50|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|0
1621855920000|2021-05-24 11:32:00|12400|12400|12400|12400|12400|12400|12400|12400|0
1621855940000|2021-05-24 11:32:20|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|0
1621855950000|2021-05-24 11:32:30|12400.17|12400.17|12400.17|12400.17|12400.17|12400.17|12400.17|12400.17|0
1621855960000|2021-05-24 11:32:40|12400.49|12400.49|12400.42|12400.42|12400.49|12400.49|12400.17|12400.17|0
1621855980000|2021-05-24 11:33:00|12400.06|12400.06|12400.06|12400.06|12400.06|12400.06|12400.06|12400.06|0
1621856000000|2021-05-24 11:33:20|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|0
1621856010000|2021-05-24 11:33:30|12400.23|12400.23|12399.99|12399.99|12400.23|12400.23|12399.99|12399.99|0
1621856020000|2021-05-24 11:33:40|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|0
1621856050000|2021-05-24 11:34:10|12398.5|12398.5|12398.14|12398.14|12398.5|12398.5|12398.14|12398.14|0
1621856060000|2021-05-24 11:34:20|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|0
1621856100000|2021-05-24 11:35:00|12398.53|12398.53|12398.53|12398.53|12398.53|12398.53|12398.53|12398.53|0
1621856110000|2021-05-24 11:35:10|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1621856130000|2021-05-24 11:35:30|12398.02|12398.02|12398.02|12398.02|12398.02|12398.02|12398.02|12398.02|0
1621856140000|2021-05-24 11:35:40|12397.55|12397.55|12397.7|12397.7|12397.7|12397.7|12397.55|12397.55|0
1621856150000|2021-05-24 11:35:50|12398.08|12398.08|12397.01|12397.01|12398.08|12398.08|12397.01|12397.01|0
1621856160000|2021-05-24 11:36:00|12396.84|12396.84|12396.84|12396.84|12396.84|12396.84|12396.84|12396.84|0
1621856220000|2021-05-24 11:37:00|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|0
1621856230000|2021-05-24 11:37:10|12396.82|12396.82|12396.82|12396.82|12396.82|12396.82|12396.82|12396.82|0
1621856250000|2021-05-24 11:37:30|12396.7|12396.7|12397.06|12397.06|12397.06|12397.06|12396.7|12396.7|0
1621856290000|2021-05-24 11:38:10|12396.76|12396.76|12396.44|12396.44|12396.76|12396.76|12396.44|12396.44|0
1621856330000|2021-05-24 11:38:50|12396.63|12396.63|12396.44|12396.44|12396.63|12396.63|12396.44|12396.44|0
1621856340000|2021-05-24 11:39:00|12396.25|12396.25|12395.65|12395.65|12396.25|12396.25|12395.65|12395.65|0
1621856350000|2021-05-24 11:39:10|12395.49|12395.49|12395.34|12395.34|12395.49|12395.49|12395.34|12395.34|0
1621856370000|2021-05-24 11:39:30|12395.24|12395.24|12395.55|12395.55|12395.55|12395.55|12395.24|12395.24|0
1621856380000|2021-05-24 11:39:40|12396.01|12396.01|12396.46|12396.46|12396.46|12396.46|12396.01|12396.01|0
1621856390000|2021-05-24 11:39:50|12397.26|12397.26|12397.26|12397.26|12397.26|12397.26|12397.26|12397.26|0
1621856400000|2021-05-24 11:40:00|12397.57|12397.57|12397.87|12397.87|12397.87|12397.87|12397.57|12397.57|0
1621856430000|2021-05-24 11:40:30|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|0
1621856440000|2021-05-24 11:40:40|12397.36|12397.36|12397.36|12397.36|12397.36|12397.36|12397.36|12397.36|0
1621856460000|2021-05-24 11:41:00|12397.21|12397.21|12397.36|12397.36|12397.36|12397.36|12397.21|12397.21|0
1621856470000|2021-05-24 11:41:10|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|0
1621856510000|2021-05-24 11:41:50|12396.8|12396.8|12396.89|12396.89|12396.89|12396.89|12396.8|12396.8|0
1621856520000|2021-05-24 11:42:00|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|0
1621856570000|2021-05-24 11:42:50|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|0
1621856580000|2021-05-24 11:43:00|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|0
1621856590000|2021-05-24 11:43:10|12395.04|12395.04|12394.89|12394.89|12395.04|12395.04|12394.89|12394.89|0
1621856630000|2021-05-24 11:43:50|12395.33|12395.33|12395.59|12395.59|12395.59|12395.59|12395.33|12395.33|0
1621856640000|2021-05-24 11:44:00|12395.16|12395.16|12396.09|12396.09|12396.09|12396.09|12395.16|12395.16|0
1621856650000|2021-05-24 11:44:10|12395.65|12395.65|12395.65|12395.65|12395.65|12395.65|12395.65|12395.65|0
1621856660000|2021-05-24 11:44:20|12395.49|12395.49|12395.4|12395.4|12395.49|12395.49|12395.4|12395.4|0
1621856670000|2021-05-24 11:44:30|12394.6|12394.6|12394.62|12394.62|12394.75|12394.75|12393.8|12393.8|0
1621856680000|2021-05-24 11:44:40|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|0
1621856690000|2021-05-24 11:44:50|12392.84|12392.84|12393.48|12393.48|12393.48|12393.48|12392.84|12392.84|0
1621856700000|2021-05-24 11:45:00|12393.03|12393.03|12393.03|12393.03|12393.03|12393.03|12393.03|12393.03|0
1621856710000|2021-05-24 11:45:10|12393.14|12393.14|12393.14|12393.14|12393.25|12393.25|12393.03|12393.03|0
1621856720000|2021-05-24 11:45:20|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|0
1621856730000|2021-05-24 11:45:30|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|0
1621856750000|2021-05-24 11:45:50|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|0
1621856760000|2021-05-24 11:46:00|12391.41|12391.41|12392.15|12392.15|12392.15|12392.15|12391.41|12391.41|0
1621856770000|2021-05-24 11:46:10|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|0
1621856780000|2021-05-24 11:46:20|12392.71|12392.71|12392.83|12392.83|12392.83|12392.83|12392.71|12392.71|0
1621856820000|2021-05-24 11:47:00|12393.05|12393.05|12392.83|12392.83|12393.05|12393.05|12392.83|12392.83|0
1621856840000|2021-05-24 11:47:20|12392.95|12392.95|12393.07|12393.07|12393.07|12393.07|12392.95|12392.95|0
1621856860000|2021-05-24 11:47:40|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1621856910000|2021-05-24 11:48:30|12391.82|12391.82|12393.43|12393.43|12393.43|12393.43|12391.82|12391.82|0
1621856920000|2021-05-24 11:48:40|12393.51|12393.51|12393.85|12393.85|12393.85|12393.85|12393.51|12393.51|0
1621856930000|2021-05-24 11:48:50|12393.05|12393.05|12393.13|12393.13|12393.13|12393.13|12393.05|12393.05|0
1621856980000|2021-05-24 11:49:40|12393.28|12393.28|12393.42|12393.42|12393.42|12393.42|12393.28|12393.28|0
1621856990000|2021-05-24 11:49:50|12393.87|12393.87|12393.87|12393.87|12393.87|12393.87|12393.87|12393.87|0
1621857000000|2021-05-24 11:50:00|12394.19|12394.19|12394.61|12394.61|12395.07|12395.07|12394.01|12394.01|0
1621857060000|2021-05-24 11:51:00|12395.05|12395.05|12395.52|12395.52|12395.52|12395.52|12395.05|12395.05|0
1621857070000|2021-05-24 11:51:10|12395.64|12395.64|12395.28|12395.28|12395.64|12395.64|12395.28|12395.28|0
1621857090000|2021-05-24 11:51:30|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|0
1621857110000|2021-05-24 11:51:50|12395.95|12395.95|12395.95|12395.95|12395.95|12395.95|12395.59|12395.59|0
1621857120000|2021-05-24 11:52:00|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|0
1621857130000|2021-05-24 11:52:10|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|0
1621857150000|2021-05-24 11:52:30|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.49|12395.49|0
1621857180000|2021-05-24 11:53:00|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|0
1621857190000|2021-05-24 11:53:10|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|0
1621857200000|2021-05-24 11:53:20|12395.5|12395.5|12395.64|12395.64|12395.64|12395.64|12395.33|12395.33|0
1621857210000|2021-05-24 11:53:30|12395.17|12395.17|12395.66|12395.66|12395.66|12395.66|12395.17|12395.17|0
1621857220000|2021-05-24 11:53:40|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|0
1621857250000|2021-05-24 11:54:10|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|0
1621857300000|2021-05-24 11:55:00|12395.35|12395.35|12394.11|12394.11|12395.35|12395.35|12394.11|12394.11|0
1621857310000|2021-05-24 11:55:10|12394.22|12394.22|12393.27|12393.27|12394.22|12394.22|12393.27|12393.27|0
1621857320000|2021-05-24 11:55:20|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|0
1621857340000|2021-05-24 11:55:40|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|0
1621857350000|2021-05-24 11:55:50|12392.88|12392.88|12393.03|12393.03|12393.03|12393.03|12392.88|12392.88|0
1621857360000|2021-05-24 11:56:00|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|0
1621857380000|2021-05-24 11:56:20|12392.68|12392.68|12392.58|12392.58|12392.68|12392.68|12392.58|12392.58|0
1621857400000|2021-05-24 11:56:40|12392.9|12392.9|12392.58|12392.58|12392.9|12392.9|12392.58|12392.58|0
1621857410000|2021-05-24 11:56:50|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|0
1621857450000|2021-05-24 11:57:30|12392.53|12392.53|12392.53|12392.53|12392.53|12392.53|12392.53|12392.53|0
1621857460000|2021-05-24 11:57:40|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|0
1621857470000|2021-05-24 11:57:50|12392.7|12392.7|12392.86|12392.86|12392.86|12392.86|12392.7|12392.7|0
1621857480000|2021-05-24 11:58:00|12393.01|12393.01|12392.35|12392.35|12393.01|12393.01|12392.35|12392.35|0
1621857500000|2021-05-24 11:58:20|12392.66|12392.66|12392.66|12392.66|12392.66|12392.66|12392.66|12392.66|0
1621857540000|2021-05-24 11:59:00|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|0
1621857550000|2021-05-24 11:59:10|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|0
1621857570000|2021-05-24 11:59:30|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|0
1621857590000|2021-05-24 11:59:50|12393.89|12393.89|12393.78|12393.78|12393.89|12393.89|12393.78|12393.78|0
1621857640000|2021-05-24 12:00:40|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|0
1621857650000|2021-05-24 12:00:50|12394.23|12394.23|12394.52|12394.52|12394.52|12394.52|12394.23|12394.23|0
1621857660000|2021-05-24 12:01:00|12394.97|12394.97|12394.97|12394.97|12394.97|12394.97|12394.97|12394.97|0
1621857670000|2021-05-24 12:01:10|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|0
1621857680000|2021-05-24 12:01:20|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|0
1621857700000|2021-05-24 12:01:40|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|0
1621857710000|2021-05-24 12:01:50|12393.42|12393.42|12393.6|12393.6|12393.6|12393.6|12393.42|12393.42|0
1621857750000|2021-05-24 12:02:30|12393.16|12393.16|12392.36|12392.36|12393.16|12393.16|12392.36|12392.36|0
1621857760000|2021-05-24 12:02:40|12392.55|12392.55|12392.65|12392.65|12392.74|12392.74|12392.55|12392.55|0
1621857780000|2021-05-24 12:03:00|12391.85|12391.85|12391.05|12391.05|12391.85|12391.85|12391.05|12391.05|0
1621857800000|2021-05-24 12:03:20|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|0
1621857830000|2021-05-24 12:03:50|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|0
1621857860000|2021-05-24 12:04:20|12391.73|12391.73|12392.09|12392.09|12392.09|12392.09|12391.73|12391.73|0
1621857870000|2021-05-24 12:04:30|12392.41|12392.41|12392.63|12392.63|12392.63|12392.63|12392.41|12392.41|0
1621857880000|2021-05-24 12:04:40|12392.52|12392.52|12393.33|12393.33|12393.33|12393.33|12392.52|12392.52|0
1621857900000|2021-05-24 12:05:00|12393.64|12393.64|12394.58|12394.58|12394.58|12394.58|12393.64|12393.64|0
1621857930000|2021-05-24 12:05:30|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1621857990000|2021-05-24 12:06:30|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|0
1621858010000|2021-05-24 12:06:50|12395.12|12395.12|12395.23|12395.23|12395.23|12395.23|12395.12|12395.12|0
1621858020000|2021-05-24 12:07:00|12395.34|12395.34|12395.53|12395.53|12395.53|12395.53|12395.34|12395.34|0
1621858030000|2021-05-24 12:07:10|12395.42|12395.42|12395.31|12395.31|12395.42|12395.42|12395.31|12395.31|0
1621858110000|2021-05-24 12:08:30|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|0
1621858120000|2021-05-24 12:08:40|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1621858140000|2021-05-24 12:09:00|12395.46|12395.46|12395.22|12395.22|12395.46|12395.46|12395.22|12395.22|0
1621858150000|2021-05-24 12:09:10|12395.85|12395.85|12395.69|12395.69|12395.85|12395.85|12395.69|12395.69|0
1621858180000|2021-05-24 12:09:40|12395.57|12395.57|12396.13|12396.13|12396.25|12396.25|12395.45|12395.45|0
1621858190000|2021-05-24 12:09:50|12395.88|12395.88|12395.52|12395.52|12395.88|12395.88|12395.52|12395.52|0
1621858210000|2021-05-24 12:10:10|12395.37|12395.37|12395.49|12395.49|12395.49|12395.49|12395.37|12395.37|0
1621858250000|2021-05-24 12:10:50|12395.66|12395.66|12395.86|12395.86|12395.86|12395.86|12395.66|12395.66|0
1621858270000|2021-05-24 12:11:10|12395.77|12395.77|12395.77|12395.77|12395.77|12395.77|12395.77|12395.77|0
1621858300000|2021-05-24 12:11:40|12396.09|12396.09|12396.28|12396.28|12396.28|12396.28|12396.09|12396.09|0
1621858320000|2021-05-24 12:12:00|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|12395.9|0
1621858350000|2021-05-24 12:12:30|12396.09|12396.09|12396.09|12396.09|12396.09|12396.09|12396.09|12396.09|0
1621858360000|2021-05-24 12:12:40|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|0
1621858370000|2021-05-24 12:12:50|12395.47|12395.47|12395.47|12395.47|12395.47|12395.47|12395.47|12395.47|0
1621858380000|2021-05-24 12:13:00|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|0
1621858400000|2021-05-24 12:13:20|12396.09|12396.09|12396.09|12396.09|12396.09|12396.09|12396.09|12396.09|0
1621858430000|2021-05-24 12:13:50|12397.7|12397.7|12397.61|12397.61|12397.7|12397.7|12397.61|12397.61|0
1621858440000|2021-05-24 12:14:00|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|0
1621858450000|2021-05-24 12:14:10|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|0
1621858470000|2021-05-24 12:14:30|12397.71|12397.71|12396.78|12396.78|12397.71|12397.71|12396.78|12396.78|0
1621858480000|2021-05-24 12:14:40|12396.18|12396.18|12396.05|12396.05|12396.18|12396.18|12396.05|12396.05|0
1621858490000|2021-05-24 12:14:50|12396.25|12396.25|12396.69|12396.69|12396.69|12396.69|12396.25|12396.25|0
1621858500000|2021-05-24 12:15:00|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|0
1621858510000|2021-05-24 12:15:10|12396.96|12396.96|12397.09|12397.09|12397.09|12397.09|12396.96|12396.96|0
1621858520000|2021-05-24 12:15:20|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|0
1621858530000|2021-05-24 12:15:30|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|0
1621858550000|2021-05-24 12:15:50|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|0
1621858560000|2021-05-24 12:16:00|12396.6|12396.6|12396.42|12396.42|12396.72|12396.72|12396.42|12396.42|0
1621858570000|2021-05-24 12:16:10|12396.54|12396.54|12398.43|12398.43|12398.43|12398.43|12396.54|12396.54|0
1621858600000|2021-05-24 12:16:40|12397.79|12397.79|12397.18|12397.18|12397.96|12397.96|12397.18|12397.18|0
1621858610000|2021-05-24 12:16:50|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|0
1621858620000|2021-05-24 12:17:00|12397.69|12397.69|12397.69|12397.69|12397.69|12397.69|12397.69|12397.69|0
1621858680000|2021-05-24 12:18:00|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|0
1621858720000|2021-05-24 12:18:40|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|0
1621858740000|2021-05-24 12:19:00|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|0
1621858750000|2021-05-24 12:19:10|12398.04|12398.04|12397.76|12397.76|12398.04|12398.04|12397.76|12397.76|0
1621858760000|2021-05-24 12:19:20|12397.31|12397.31|12397.31|12397.31|12397.31|12397.31|12397.31|12397.31|0
1621858800000|2021-05-24 12:20:00|12397.5|12397.5|12396.78|12396.78|12397.5|12397.5|12396.78|12396.78|0
1621858810000|2021-05-24 12:20:10|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|0
1621858820000|2021-05-24 12:20:20|12396.53|12396.53|12396.38|12396.38|12396.53|12396.53|12396.38|12396.38|0
1621858840000|2021-05-24 12:20:40|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|0
1621858920000|2021-05-24 12:22:00|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|0
1621858930000|2021-05-24 12:22:10|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|0
1621858970000|2021-05-24 12:22:50|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|0
1621858980000|2021-05-24 12:23:00|12395.53|12395.53|12395.19|12395.19|12395.53|12395.53|12395.19|12395.19|0
1621858990000|2021-05-24 12:23:10|12395|12395|12395.34|12395.34|12395.34|12395.34|12395|12395|0
1621859000000|2021-05-24 12:23:20|12395.14|12395.14|12394.84|12394.84|12395.14|12395.14|12394.84|12394.84|0
1621859010000|2021-05-24 12:23:30|12395.17|12395.17|12395|12395|12395.17|12395.17|12395|12395|0
1621859020000|2021-05-24 12:23:40|12394.85|12394.85|12394.4|12394.4|12394.85|12394.85|12394.4|12394.4|0
1621859040000|2021-05-24 12:24:00|12393.97|12393.97|12393.44|12393.44|12393.97|12393.97|12393.44|12393.44|0
1621859050000|2021-05-24 12:24:10|12393.08|12393.08|12392.72|12392.72|12393.08|12393.08|12392.72|12392.72|0
1621859070000|2021-05-24 12:24:30|12392.36|12392.36|12391.99|12391.99|12392.36|12392.36|12391.99|12391.99|0
1621859100000|2021-05-24 12:25:00|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|0
1621859110000|2021-05-24 12:25:10|12388.7|12388.7|12386.47|12386.47|12388.7|12388.7|12386.29|12386.29|0
1621859120000|2021-05-24 12:25:20|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|0
1621859140000|2021-05-24 12:25:40|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|0
1621859160000|2021-05-24 12:26:00|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|0
1621859180000|2021-05-24 12:26:20|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|0
1621859190000|2021-05-24 12:26:30|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|0
1621859210000|2021-05-24 12:26:50|12383.68|12383.68|12384.34|12384.34|12384.34|12384.34|12383.54|12383.54|0
1621859220000|2021-05-24 12:27:00|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|0
1621859250000|2021-05-24 12:27:30|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|0
1621859270000|2021-05-24 12:27:50|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|0
1621859280000|2021-05-24 12:28:00|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|0
1621859290000|2021-05-24 12:28:10|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|0
1621859300000|2021-05-24 12:28:20|12386.39|12386.39|12386.76|12386.76|12386.76|12386.76|12386.39|12386.39|0
1621859320000|2021-05-24 12:28:40|12386.64|12386.64|12386.64|12386.64|12386.64|12386.64|12386.64|12386.64|0
1621859350000|2021-05-24 12:29:10|12386.47|12386.47|12386.45|12386.45|12386.47|12386.47|12385.81|12385.81|0
1621859370000|2021-05-24 12:29:30|12386.69|12386.69|12386.08|12386.08|12386.69|12386.69|12386.08|12386.08|0
1621859410000|2021-05-24 12:30:10|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|0
1621859420000|2021-05-24 12:30:20|12385.95|12385.95|12386.14|12386.14|12386.14|12386.14|12385.95|12385.95|0
1621859450000|2021-05-24 12:30:50|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|0
1621859460000|2021-05-24 12:31:00|12385.78|12385.78|12385.78|12385.78|12385.78|12385.78|12385.78|12385.78|0
1621859470000|2021-05-24 12:31:10|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|0
1621859480000|2021-05-24 12:31:20|12386.31|12386.31|12388.55|12388.55|12388.55|12388.55|12386.31|12386.31|0
1621859490000|2021-05-24 12:31:30|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|0
1621859510000|2021-05-24 12:31:50|12388.49|12388.49|12388.58|12388.58|12388.58|12388.58|12388.49|12388.49|0
1621859540000|2021-05-24 12:32:20|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|0
1621859550000|2021-05-24 12:32:30|12388.99|12388.99|12388.88|12388.88|12388.99|12388.99|12388.88|12388.88|0
1621859570000|2021-05-24 12:32:50|12388.79|12388.79|12388.79|12388.79|12388.79|12388.79|12388.79|12388.79|0
1621859610000|2021-05-24 12:33:30|12388.45|12388.45|12388.54|12388.54|12388.54|12388.54|12388.45|12388.45|0
1621859660000|2021-05-24 12:34:20|12388.09|12388.09|12388.09|12388.09|12388.09|12388.09|12387.65|12387.65|0
1621859670000|2021-05-24 12:34:30|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|0
1621859740000|2021-05-24 12:35:40|12388.45|12388.45|12388.89|12388.89|12388.89|12388.89|12388.45|12388.45|0
1621859750000|2021-05-24 12:35:50|12389.11|12389.11|12388.66|12388.66|12389.11|12389.11|12388.66|12388.66|0
1621859760000|2021-05-24 12:36:00|12388.22|12388.22|12388.22|12388.22|12388.22|12388.22|12388.22|12388.22|0
1621859770000|2021-05-24 12:36:10|12387.9|12387.9|12387.9|12387.9|12387.9|12387.9|12387.9|12387.9|0
1621859780000|2021-05-24 12:36:20|12387.78|12387.78|12387.44|12387.44|12387.78|12387.78|12387.44|12387.44|0
1621859790000|2021-05-24 12:36:30|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|0
1621859820000|2021-05-24 12:37:00|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|0
1621859840000|2021-05-24 12:37:20|12386.21|12386.21|12385.45|12385.45|12386.21|12386.21|12385.45|12385.45|0
1621859870000|2021-05-24 12:37:50|12385.27|12385.27|12385.08|12385.08|12385.27|12385.27|12385.08|12385.08|0
1621859880000|2021-05-24 12:38:00|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|0
1621859920000|2021-05-24 12:38:40|12384.74|12384.74|12384.55|12384.55|12384.74|12384.74|12384.55|12384.55|0
1621859930000|2021-05-24 12:38:50|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|0
1621859940000|2021-05-24 12:39:00|12383.94|12383.94|12383.94|12383.94|12384.14|12384.14|12383.94|12383.94|0
1621859990000|2021-05-24 12:39:50|12384.11|12384.11|12383.94|12383.94|12384.11|12384.11|12383.94|12383.94|0
1621860000000|2021-05-24 12:40:00|12384.26|12384.26|12383.43|12383.43|12384.26|12384.26|12383.43|12383.43|0
1621860030000|2021-05-24 12:40:30|12383.58|12383.58|12383.58|12383.58|12383.58|12383.58|12383.58|12383.58|0
1621860080000|2021-05-24 12:41:20|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|0
1621860100000|2021-05-24 12:41:40|12383.13|12383.13|12383.42|12383.42|12383.57|12383.57|12383.13|12383.13|0
1621860130000|2021-05-24 12:42:10|12382.47|12382.47|12380.86|12380.86|12382.47|12382.47|12380.86|12380.86|0
1621860140000|2021-05-24 12:42:20|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|0
1621860170000|2021-05-24 12:42:50|12381.42|12381.42|12381.72|12381.72|12381.94|12381.94|12381.42|12381.42|0
1621860180000|2021-05-24 12:43:00|12381.25|12381.25|12381.09|12381.09|12381.25|12381.25|12381.09|12381.09|0
1621860190000|2021-05-24 12:43:10|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|0
1621860220000|2021-05-24 12:43:40|12383.29|12383.29|12383.29|12383.29|12383.44|12383.44|12383.29|12383.29|0
1621860230000|2021-05-24 12:43:50|12383.58|12383.58|12383.73|12383.73|12383.73|12383.73|12383.58|12383.58|0
1621860240000|2021-05-24 12:44:00|12384.09|12384.09|12385.03|12385.03|12385.03|12385.03|12383.97|12383.97|0
1621860250000|2021-05-24 12:44:10|12384.74|12384.74|12384.47|12384.47|12384.74|12384.74|12384.47|12384.47|0
1621860270000|2021-05-24 12:44:30|12384.91|12384.91|12389.3|12389.3|12389.52|12389.52|12384.91|12384.91|0
1621860280000|2021-05-24 12:44:40|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|0
1621860290000|2021-05-24 12:44:50|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|0
1621860300000|2021-05-24 12:45:00|12389.58|12389.58|12388.52|12388.52|12390.08|12390.08|12388.52|12388.52|0
1621860310000|2021-05-24 12:45:10|12388.67|12388.67|12388.67|12388.67|12388.67|12388.67|12388.67|12388.67|0
1621860320000|2021-05-24 12:45:20|12388.82|12388.82|12388.98|12388.98|12388.98|12388.98|12388.82|12388.82|0
1621860330000|2021-05-24 12:45:30|12389.35|12389.35|12389.71|12389.71|12389.71|12389.71|12389.35|12389.35|0
1621860360000|2021-05-24 12:46:00|12390.07|12390.07|12388.15|12388.15|12390.07|12390.07|12388.15|12388.15|0
1621860370000|2021-05-24 12:46:10|12387.78|12387.78|12388.07|12388.07|12388.07|12388.07|12387.78|12387.78|0
1621860430000|2021-05-24 12:47:10|12388.38|12388.38|12388.22|12388.22|12388.38|12388.38|12388.22|12388.22|0
1621860460000|2021-05-24 12:47:40|12388.45|12388.45|12388.45|12388.45|12388.45|12388.45|12388.45|12388.45|0
1621860470000|2021-05-24 12:47:50|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|0
1621860480000|2021-05-24 12:48:00|12388.67|12388.67|12388.61|12388.61|12388.8|12388.8|12388.61|12388.61|0
1621860490000|2021-05-24 12:48:10|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|0
1621860500000|2021-05-24 12:48:20|12388.71|12388.71|12389.07|12389.07|12389.07|12389.07|12388.71|12388.71|0
1621860510000|2021-05-24 12:48:30|12388.71|12388.71|12388.11|12388.11|12388.71|12388.71|12388.11|12388.11|0
1621860520000|2021-05-24 12:48:40|12388.47|12388.47|12388.47|12388.47|12388.47|12388.47|12388.47|12388.47|0
1621860530000|2021-05-24 12:48:50|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|0
1621860540000|2021-05-24 12:49:00|12389.23|12389.23|12388.91|12388.91|12389.23|12389.23|12388.91|12388.91|0
1621860560000|2021-05-24 12:49:20|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|0
1621860570000|2021-05-24 12:49:30|12389.18|12389.18|12388.46|12388.46|12389.18|12389.18|12388.46|12388.46|0
1621860580000|2021-05-24 12:49:40|12388.95|12388.95|12388.95|12388.95|12388.95|12388.95|12388.95|12388.95|0
1621860590000|2021-05-24 12:49:50|12389.34|12389.34|12388.95|12388.95|12389.34|12389.34|12388.78|12388.78|0
1621860600000|2021-05-24 12:50:00|12389.27|12389.27|12389.27|12389.27|12389.27|12389.27|12389.27|12389.27|0
1621860660000|2021-05-24 12:51:00|12389.41|12389.41|12389.27|12389.27|12389.41|12389.41|12389.27|12389.27|0
1621860700000|2021-05-24 12:51:40|12389.74|12389.74|12389.86|12389.86|12389.86|12389.86|12389.74|12389.74|0
1621860710000|2021-05-24 12:51:50|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|0
1621860720000|2021-05-24 12:52:00|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|0
1621860760000|2021-05-24 12:52:40|12389.28|12389.28|12389.28|12389.28|12389.28|12389.28|12389.28|12389.28|0
1621860770000|2021-05-24 12:52:50|12389.65|12389.65|12390.38|12390.38|12390.38|12390.38|12389.65|12389.65|0
1621860790000|2021-05-24 12:53:10|12390.5|12390.5|12390.5|12390.5|12390.5|12390.5|12390.5|12390.5|0
1621860800000|2021-05-24 12:53:20|12390.35|12390.35|12390.35|12390.35|12390.35|12390.35|12390.35|12390.35|0
1621860810000|2021-05-24 12:53:30|12390.23|12390.23|12390.55|12390.55|12390.55|12390.55|12390.23|12390.23|0
1621860850000|2021-05-24 12:54:10|12390.7|12390.7|12390.7|12390.7|12390.7|12390.7|12390.7|12390.7|0
1621860860000|2021-05-24 12:54:20|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|0
1621860900000|2021-05-24 12:55:00|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|0
1621860910000|2021-05-24 12:55:10|12388.92|12388.92|12387.72|12387.72|12388.92|12388.92|12387.08|12387.08|0
1621860930000|2021-05-24 12:55:30|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|0
1621860940000|2021-05-24 12:55:40|12388.04|12388.04|12388.04|12388.04|12388.04|12388.04|12388.04|12388.04|0
1621860950000|2021-05-24 12:55:50|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|0
1621860970000|2021-05-24 12:56:10|12387.39|12387.39|12387.39|12387.39|12387.39|12387.39|12387.39|12387.39|0
1621860980000|2021-05-24 12:56:20|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|0
1621861040000|2021-05-24 12:57:20|12386.58|12386.58|12386.39|12386.39|12386.58|12386.58|12386.39|12386.39|0
1621861050000|2021-05-24 12:57:30|12386.63|12386.63|12386.63|12386.63|12386.63|12386.63|12386.63|12386.63|0
1621861060000|2021-05-24 12:57:40|12386.78|12386.78|12386.63|12386.63|12386.93|12386.93|12386.63|12386.63|0
1621861070000|2021-05-24 12:57:50|12386.78|12386.78|12386.9|12386.9|12386.9|12386.9|12386.78|12386.78|0
1621861110000|2021-05-24 12:58:30|12386.58|12386.58|12385.31|12385.31|12386.58|12386.58|12385.31|12385.31|0
1621861120000|2021-05-24 12:58:40|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|0
1621861140000|2021-05-24 12:59:00|12385.31|12385.31|12384.12|12384.12|12385.31|12385.31|12384.12|12384.12|0
1621861170000|2021-05-24 12:59:30|12384.42|12384.42|12384.42|12384.42|12384.61|12384.61|12384.42|12384.42|0
1621861180000|2021-05-24 12:59:40|12383.97|12383.97|12383.16|12383.16|12383.97|12383.97|12383.16|12383.16|0
1621861190000|2021-05-24 12:59:50|12382.84|12382.84|12382.84|12382.84|12383.16|12383.16|12382.84|12382.84|0
1621861200000|2021-05-24 13:00:00|12382.59|12382.59|12381.33|12381.33|12382.59|12382.59|12381.33|12381.33|0
1621861210000|2021-05-24 13:00:10|12381.65|12381.65|12381.75|12381.75|12381.75|12381.75|12381.65|12381.65|0
1621861220000|2021-05-24 13:00:20|12382.2|12382.2|12382.64|12382.64|12382.64|12382.64|12382.2|12382.2|0
1621861230000|2021-05-24 13:00:30|12382.01|12382.01|12382.32|12382.32|12382.32|12382.32|12382.01|12382.01|0
1621861240000|2021-05-24 13:00:40|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|0
1621861250000|2021-05-24 13:00:50|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|0
1621861270000|2021-05-24 13:01:10|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|0
1621861290000|2021-05-24 13:01:30|12382.06|12382.06|12382.06|12382.06|12382.06|12382.06|12382.06|12382.06|0
1621861310000|2021-05-24 13:01:50|12382.51|12382.51|12382.51|12382.51|12382.51|12382.51|12382.51|12382.51|0
1621861330000|2021-05-24 13:02:10|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|0
1621861340000|2021-05-24 13:02:20|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|0
1621861350000|2021-05-24 13:02:30|12383.12|12383.12|12383.49|12383.49|12383.85|12383.85|12383.12|12383.12|0
1621861360000|2021-05-24 13:02:40|12383.17|12383.17|12382.53|12382.53|12383.17|12383.17|12382.53|12382.53|0
1621861370000|2021-05-24 13:02:50|12382.21|12382.21|12381.85|12381.85|12382.21|12382.21|12381.85|12381.85|0
1621861380000|2021-05-24 13:03:00|12382|12382|12382|12382|12382|12382|12382|12382|0
1621861390000|2021-05-24 13:03:10|12382.14|12382.14|12382.29|12382.29|12382.29|12382.29|12382.14|12382.14|0
1621861410000|2021-05-24 13:03:30|12382.14|12382.14|12383.02|12383.02|12383.02|12383.02|12382.14|12382.14|0
1621861420000|2021-05-24 13:03:40|12383.47|12383.47|12383.22|12383.22|12383.47|12383.47|12383.22|12383.22|0
1621861430000|2021-05-24 13:03:50|12383.51|12383.51|12383.51|12383.51|12383.51|12383.51|12383.51|12383.51|0
1621861440000|2021-05-24 13:04:00|12383.42|12383.42|12383.42|12383.42|12383.42|12383.42|12383.42|12383.42|0
1621861450000|2021-05-24 13:04:10|12383.89|12383.89|12383.89|12383.89|12383.89|12383.89|12383.89|12383.89|0
1621861460000|2021-05-24 13:04:20|12384.2|12384.2|12384.69|12384.69|12384.69|12384.69|12383.89|12383.89|0
1621861470000|2021-05-24 13:04:30|12383.89|12383.89|12383.91|12383.91|12384.01|12384.01|12383.89|12383.89|0
1621861480000|2021-05-24 13:04:40|12384.03|12384.03|12384.03|12384.03|12384.03|12384.03|12384.03|12384.03|0
1621861490000|2021-05-24 13:04:50|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|0
1621861500000|2021-05-24 13:05:00|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|0
1621861510000|2021-05-24 13:05:10|12384.38|12384.38|12384.38|12384.38|12384.38|12384.38|12384.38|12384.38|0
1621861550000|2021-05-24 13:05:50|12384.26|12384.26|12382.93|12382.93|12384.26|12384.26|12382.93|12382.93|0
1621861560000|2021-05-24 13:06:00|12383.37|12383.37|12384.25|12384.25|12384.25|12384.25|12383.37|12383.37|0
1621861580000|2021-05-24 13:06:20|12384.69|12384.69|12385.17|12385.17|12385.17|12385.17|12384.44|12384.44|0
1621861590000|2021-05-24 13:06:30|12385.27|12385.27|12385.27|12385.27|12385.27|12385.27|12385.27|12385.27|0
1621861600000|2021-05-24 13:06:40|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|0
1621861610000|2021-05-24 13:06:50|12385.27|12385.27|12385.59|12385.59|12385.59|12385.59|12384.91|12384.91|0
1621861620000|2021-05-24 13:07:00|12386.06|12386.06|12385.3|12385.3|12386.06|12386.06|12385.3|12385.3|0
1621861670000|2021-05-24 13:07:50|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|0
1621861720000|2021-05-24 13:08:40|12384.52|12384.52|12384.52|12384.52|12384.52|12384.52|12384.52|12384.52|0
1621861730000|2021-05-24 13:08:50|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|0
1621861750000|2021-05-24 13:09:10|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|0
1621861760000|2021-05-24 13:09:20|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|0
1621861770000|2021-05-24 13:09:30|12383.6|12383.6|12383.72|12383.72|12383.72|12383.72|12383.6|12383.6|0
1621861780000|2021-05-24 13:09:40|12383.59|12383.59|12382.65|12382.65|12383.59|12383.59|12382.65|12382.65|0
1621861800000|2021-05-24 13:10:00|12382.97|12382.97|12382.95|12382.95|12382.97|12382.97|12382.63|12382.63|0
1621861810000|2021-05-24 13:10:10|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|0
1621861840000|2021-05-24 13:10:40|12382.51|12382.51|12382.51|12382.51|12382.51|12382.51|12382.51|12382.51|0
1621861850000|2021-05-24 13:10:50|12382.15|12382.15|12381.77|12381.77|12382.15|12382.15|12381.77|12381.77|0
1621861860000|2021-05-24 13:11:00|12381.16|12381.16|12378.73|12378.73|12381.16|12381.16|12378.73|12378.73|0
1621861870000|2021-05-24 13:11:10|12378.48|12378.48|12378.48|12378.48|12378.48|12378.48|12378.48|12378.48|0
1621861880000|2021-05-24 13:11:20|12378.16|12378.16|12376.73|12376.73|12378.16|12378.16|12376.73|12376.73|0
1621861890000|2021-05-24 13:11:30|12376.54|12376.54|12374.45|12374.45|12376.54|12376.54|12373.65|12373.65|0
1621861910000|2021-05-24 13:11:50|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|0
1621861920000|2021-05-24 13:12:00|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|0
1621861930000|2021-05-24 13:12:10|12374.7|12374.7|12374.7|12374.7|12374.7|12374.7|12374.7|12374.7|0
1621861940000|2021-05-24 13:12:20|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|0
1621861950000|2021-05-24 13:12:30|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|12374.19|0
1621861990000|2021-05-24 13:13:10|12374.62|12374.62|12374.81|12374.81|12374.81|12374.81|12374.62|12374.62|0
1621862000000|2021-05-24 13:13:20|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|12374.57|0
1621862010000|2021-05-24 13:13:30|12374.41|12374.41|12374.46|12374.46|12374.78|12374.78|12374.41|12374.41|0
1621862030000|2021-05-24 13:13:50|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|0
1621862040000|2021-05-24 13:14:00|12375.09|12375.09|12375.41|12375.41|12375.41|12375.41|12375.09|12375.09|0
1621862050000|2021-05-24 13:14:10|12375.52|12375.52|12375.62|12375.62|12375.62|12375.62|12374.72|12374.72|0
1621862060000|2021-05-24 13:14:20|12376.06|12376.06|12375.94|12375.94|12376.06|12376.06|12375.94|12375.94|0
1621862070000|2021-05-24 13:14:30|12376.13|12376.13|12376.77|12376.77|12376.77|12376.77|12376.13|12376.13|0
1621862090000|2021-05-24 13:14:50|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|0
1621862100000|2021-05-24 13:15:00|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|0
1621862110000|2021-05-24 13:15:10|12376.94|12376.94|12377.31|12377.31|12377.31|12377.31|12376.94|12376.94|0
1621862130000|2021-05-24 13:15:30|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|12377.49|0
1621862140000|2021-05-24 13:15:40|12377.65|12377.65|12378.73|12378.73|12378.73|12378.73|12377.65|12377.65|0
1621862150000|2021-05-24 13:15:50|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|0
1621862160000|2021-05-24 13:16:00|12379.08|12379.08|12381.49|12381.49|12381.49|12381.49|12379.08|12379.08|0
1621862180000|2021-05-24 13:16:20|12381.05|12381.05|12381.58|12381.58|12381.58|12381.58|12381.05|12381.05|0
1621862190000|2021-05-24 13:16:30|12381.89|12381.89|12383.81|12383.81|12383.81|12383.81|12381.89|12381.89|0
1621862220000|2021-05-24 13:17:00|12384.61|12384.61|12384.78|12384.78|12384.78|12384.78|12384.61|12384.61|0
1621862230000|2021-05-24 13:17:10|12383.97|12383.97|12384.21|12384.21|12384.21|12384.21|12383.97|12383.97|0
1621862250000|2021-05-24 13:17:30|12383.96|12383.96|12383.96|12383.96|12383.96|12383.96|12383.96|12383.96|0
1621862270000|2021-05-24 13:17:50|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|0
1621862300000|2021-05-24 13:18:20|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|0
1621862310000|2021-05-24 13:18:30|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|0
1621862320000|2021-05-24 13:18:40|12382.78|12382.78|12383.22|12383.22|12383.22|12383.22|12382.78|12382.78|0
1621862330000|2021-05-24 13:18:50|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|0
1621862340000|2021-05-24 13:19:00|12383.1|12383.1|12383.1|12383.1|12383.1|12383.1|12383.1|12383.1|0
1621862370000|2021-05-24 13:19:30|12383.25|12383.25|12383.4|12383.4|12383.4|12383.4|12383.25|12383.25|0
1621862380000|2021-05-24 13:19:40|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|12383.42|12383.42|0
1621862390000|2021-05-24 13:19:50|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|0
1621862400000|2021-05-24 13:20:00|12383.5|12383.5|12383.5|12383.5|12383.5|12383.5|12383.5|12383.5|0
1621862450000|2021-05-24 13:20:50|12383.39|12383.39|12383.39|12383.39|12383.39|12383.39|12383.39|12383.39|0
1621862460000|2021-05-24 13:21:00|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|0
1621862510000|2021-05-24 13:21:50|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|0
1621862550000|2021-05-24 13:22:30|12384.27|12384.27|12384.37|12384.37|12384.37|12384.37|12384.27|12384.27|0
1621862560000|2021-05-24 13:22:40|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|0
1621862620000|2021-05-24 13:23:40|12384.51|12384.51|12385.39|12385.39|12385.39|12385.39|12384.51|12384.51|0
1621862630000|2021-05-24 13:23:50|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|0
1621862640000|2021-05-24 13:24:00|12384.69|12384.69|12384.69|12384.69|12384.69|12384.69|12384.69|12384.69|0
1621862660000|2021-05-24 13:24:20|12384.88|12384.88|12384.88|12384.88|12384.88|12384.88|12384.88|12384.88|0
1621862670000|2021-05-24 13:24:30|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|0
1621862680000|2021-05-24 13:24:40|12384.31|12384.31|12384.93|12384.93|12384.93|12384.93|12384.31|12384.31|0
1621862690000|2021-05-24 13:24:50|12384.56|12384.56|12384.47|12384.47|12384.56|12384.56|12384.47|12384.47|0
1621862700000|2021-05-24 13:25:00|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|0
1621862710000|2021-05-24 13:25:10|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|0
1621862730000|2021-05-24 13:25:30|12384.02|12384.02|12383.87|12383.87|12384.02|12384.02|12383.87|12383.87|0
1621862740000|2021-05-24 13:25:40|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|0
1621862750000|2021-05-24 13:25:50|12383.36|12383.36|12383.56|12383.56|12383.68|12383.68|12383.36|12383.36|0
1621862760000|2021-05-24 13:26:00|12383.44|12383.44|12383.59|12383.59|12383.59|12383.59|12383.44|12383.44|0
1621862790000|2021-05-24 13:26:30|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|0
1621862820000|2021-05-24 13:27:00|12383.97|12383.97|12383.67|12383.67|12383.97|12383.97|12383.67|12383.67|0
1621862830000|2021-05-24 13:27:10|12383.79|12383.79|12384.24|12384.24|12384.24|12384.24|12383.79|12383.79|0
1621862840000|2021-05-24 13:27:20|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|0
1621862850000|2021-05-24 13:27:30|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|0
1621862870000|2021-05-24 13:27:50|12383.79|12383.79|12382.9|12382.9|12383.79|12383.79|12382.9|12382.9|0
1621862880000|2021-05-24 13:28:00|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1621862910000|2021-05-24 13:28:30|12383.43|12383.43|12383.34|12383.34|12383.43|12383.43|12383.34|12383.34|0
1621862930000|2021-05-24 13:28:50|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|0
1621862940000|2021-05-24 13:29:00|12383.19|12383.19|12383.19|12383.19|12383.19|12383.19|12383.19|12383.19|0
1621862970000|2021-05-24 13:29:30|12383.66|12383.66|12384.13|12384.13|12384.13|12384.13|12383.66|12383.66|0
1621862980000|2021-05-24 13:29:40|12384.25|12384.25|12384.37|12384.37|12384.37|12384.37|12384.25|12384.25|0
1621862990000|2021-05-24 13:29:50|12384.07|12384.07|12383.87|12383.87|12384.07|12384.07|12383.87|12383.87|0
1621863000000|2021-05-24 13:30:00|12384.1|12384.1|12383.07|12383.07|12384.1|12384.1|12383.07|12383.07|0
1621863010000|2021-05-24 13:30:10|12383.41|12383.41|12383.64|12383.64|12383.64|12383.64|12383.41|12383.41|0
1621863030000|2021-05-24 13:30:30|12383.51|12383.51|12383.73|12383.73|12383.73|12383.73|12383.51|12383.51|0
1621863040000|2021-05-24 13:30:40|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|0
1621863060000|2021-05-24 13:31:00|12383.29|12383.29|12383.14|12383.14|12383.29|12383.29|12383.14|12383.14|0
1621863070000|2021-05-24 13:31:10|12382.97|12382.97|12383.15|12383.15|12383.15|12383.15|12382.97|12382.97|0
1621863080000|2021-05-24 13:31:20|12383.6|12383.6|12383.5|12383.5|12383.6|12383.6|12383.5|12383.5|0
1621863090000|2021-05-24 13:31:30|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|0
1621863100000|2021-05-24 13:31:40|12384.47|12384.47|12384.33|12384.33|12384.47|12384.47|12384.33|12384.33|0
1621863120000|2021-05-24 13:32:00|12384.76|12384.76|12383.51|12383.51|12384.76|12384.76|12383.51|12383.51|0
1621863130000|2021-05-24 13:32:10|12383.44|12383.44|12383.88|12383.88|12383.88|12383.88|12383.44|12383.44|0
1621863140000|2021-05-24 13:32:20|12384.68|12384.68|12385.12|12385.12|12385.12|12385.12|12384.68|12384.68|0
1621863150000|2021-05-24 13:32:30|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|0
1621863180000|2021-05-24 13:33:00|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|0
1621863190000|2021-05-24 13:33:10|12383.98|12383.98|12383.59|12383.59|12383.98|12383.98|12383.59|12383.59|0
1621863200000|2021-05-24 13:33:20|12383.91|12383.91|12384.09|12384.09|12384.28|12384.28|12383.91|12383.91|0
1621863210000|2021-05-24 13:33:30|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|0
1621863240000|2021-05-24 13:34:00|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|0
1621863250000|2021-05-24 13:34:10|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|0
1621863260000|2021-05-24 13:34:20|12383.55|12383.55|12383.75|12383.75|12383.75|12383.75|12383.55|12383.55|0
1621863280000|2021-05-24 13:34:40|12384.07|12384.07|12386.44|12386.44|12386.44|12386.44|12384.07|12384.07|0
1621863290000|2021-05-24 13:34:50|12387.16|12387.16|12387.16|12387.16|12387.16|12387.16|12387.16|12387.16|0
1621863300000|2021-05-24 13:35:00|12387.5|12387.5|12389.62|12389.62|12389.62|12389.62|12387.5|12387.5|0
1621863310000|2021-05-24 13:35:10|12389.91|12389.91|12390.2|12390.2|12390.51|12390.51|12389.91|12389.91|0
1621863320000|2021-05-24 13:35:20|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|0
1621863330000|2021-05-24 13:35:30|12390.63|12390.63|12390.26|12390.26|12390.63|12390.63|12390.26|12390.26|0
1621863350000|2021-05-24 13:35:50|12391.14|12391.14|12391.14|12391.14|12391.14|12391.14|12391.14|12391.14|0
1621863360000|2021-05-24 13:36:00|12391.58|12391.58|12390.13|12390.13|12391.58|12391.58|12389.82|12389.82|0
1621863380000|2021-05-24 13:36:20|12390.33|12390.33|12390.33|12390.33|12390.33|12390.33|12390.33|12390.33|0
1621863400000|2021-05-24 13:36:40|12390.24|12390.24|12390.24|12390.24|12390.24|12390.24|12390.24|12390.24|0
1621863410000|2021-05-24 13:36:50|12390.41|12390.41|12390.41|12390.41|12390.41|12390.41|12390.41|12390.41|0
1621863420000|2021-05-24 13:37:00|12389.97|12389.97|12389.54|12389.54|12389.97|12389.97|12389.54|12389.54|0
1621863430000|2021-05-24 13:37:10|12389.38|12389.38|12389.38|12389.38|12389.38|12389.38|12389.38|12389.38|0
1621863440000|2021-05-24 13:37:20|12389.24|12389.24|12389.38|12389.38|12389.38|12389.38|12389.24|12389.24|0
1621863460000|2021-05-24 13:37:40|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|0
1621863480000|2021-05-24 13:38:00|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|0
1621863490000|2021-05-24 13:38:10|12388.46|12388.46|12387.75|12387.75|12388.46|12388.46|12387.75|12387.75|0
1621863500000|2021-05-24 13:38:20|12387.6|12387.6|12387.34|12387.34|12387.6|12387.6|12387.34|12387.34|0
1621863510000|2021-05-24 13:38:30|12387.46|12387.46|12387.46|12387.46|12388.26|12388.26|12387.46|12387.46|0
1621863520000|2021-05-24 13:38:40|12387.02|12387.02|12383.94|12383.94|12387.02|12387.02|12383.94|12383.94|0
1621863530000|2021-05-24 13:38:50|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|12383.14|0
1621863550000|2021-05-24 13:39:10|12382.76|12382.76|12382.61|12382.61|12382.85|12382.85|12382.05|12382.05|0
1621863570000|2021-05-24 13:39:30|12382.28|12382.28|12382.42|12382.42|12382.42|12382.42|12382.28|12382.28|0
1621863580000|2021-05-24 13:39:40|12382.3|12382.3|12383.1|12383.1|12383.1|12383.1|12382.3|12382.3|0
1621863590000|2021-05-24 13:39:50|12383.27|12383.27|12383.27|12383.27|12383.27|12383.27|12383.27|12383.27|0
1621863610000|2021-05-24 13:40:10|12382.39|12382.39|12382.54|12382.54|12382.54|12382.54|12382.39|12382.39|0
1621863620000|2021-05-24 13:40:20|12382.39|12382.39|12382.15|12382.15|12382.39|12382.39|12382.15|12382.15|0
1621863650000|2021-05-24 13:40:50|12382.27|12382.27|12382.27|12382.27|12382.27|12382.27|12382.27|12382.27|0
1621863660000|2021-05-24 13:41:00|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|0
1621863670000|2021-05-24 13:41:10|12381.55|12381.55|12382.11|12382.11|12382.11|12382.11|12381.55|12381.55|0
1621863700000|2021-05-24 13:41:40|12381.66|12381.66|12382.03|12382.03|12382.03|12382.03|12381.66|12381.66|0
1621863710000|2021-05-24 13:41:50|12382.19|12382.19|12382.9|12382.9|12382.9|12382.9|12382.19|12382.19|0
1621863720000|2021-05-24 13:42:00|12383.05|12383.05|12384.71|12384.71|12384.88|12384.88|12383.05|12383.05|0
1621863730000|2021-05-24 13:42:10|12384.78|12384.78|12385.25|12385.25|12385.25|12385.25|12384.78|12384.78|0
1621863750000|2021-05-24 13:42:30|12385.69|12385.69|12388.63|12388.63|12388.63|12388.63|12385.69|12385.69|0
1621863760000|2021-05-24 13:42:40|12389.09|12389.09|12389.92|12389.92|12389.92|12389.92|12389.09|12389.09|0
1621863770000|2021-05-24 13:42:50|12390.22|12390.22|12393.35|12393.35|12393.35|12393.35|12390.22|12390.22|0
1621863780000|2021-05-24 13:43:00|12393.57|12393.57|12398.7|12398.7|12398.7|12398.7|12393.57|12393.57|0
1621863790000|2021-05-24 13:43:10|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|0
1621863810000|2021-05-24 13:43:30|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|0
1621863820000|2021-05-24 13:43:40|12398.75|12398.75|12398.75|12398.75|12398.75|12398.75|12398.75|12398.75|0
1621863840000|2021-05-24 13:44:00|12398.19|12398.19|12395.64|12395.64|12398.37|12398.37|12395.64|12395.64|0
1621863850000|2021-05-24 13:44:10|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|0
1621863870000|2021-05-24 13:44:30|12395.67|12395.67|12394.39|12394.39|12395.67|12395.67|12394.39|12394.39|0
1621863880000|2021-05-24 13:44:40|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|0
1621863900000|2021-05-24 13:45:00|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|0
1621863910000|2021-05-24 13:45:10|12392.67|12392.67|12391.91|12391.91|12392.67|12392.67|12391.91|12391.91|0
1621863920000|2021-05-24 13:45:20|12392.2|12392.2|12392.2|12392.2|12392.2|12392.2|12392.2|12392.2|0
1621863930000|2021-05-24 13:45:30|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|0
1621863950000|2021-05-24 13:45:50|12390.93|12390.93|12390.49|12390.49|12390.93|12390.93|12390.49|12390.49|0
1621863960000|2021-05-24 13:46:00|12390.23|12390.23|12388.11|12388.11|12390.23|12390.23|12388.11|12388.11|0
1621863970000|2021-05-24 13:46:10|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|0
1621863990000|2021-05-24 13:46:30|12387.19|12387.19|12387.08|12387.08|12387.19|12387.19|12387.08|12387.08|0
1621864000000|2021-05-24 13:46:40|12386.94|12386.94|12387.16|12387.16|12387.16|12387.16|12386.94|12386.94|0
1621864020000|2021-05-24 13:47:00|12386.79|12386.79|12386.12|12386.12|12386.79|12386.79|12385.99|12385.99|0
1621864030000|2021-05-24 13:47:10|12385.75|12385.75|12385.9|12385.9|12385.9|12385.9|12385.75|12385.75|0
1621864040000|2021-05-24 13:47:20|12385.46|12385.46|12384.78|12384.78|12385.46|12385.46|12384.78|12384.78|0
1621864050000|2021-05-24 13:47:30|12384.32|12384.32|12385.04|12385.04|12385.04|12385.04|12384.32|12384.32|0
1621864060000|2021-05-24 13:47:40|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|0
1621864080000|2021-05-24 13:48:00|12384.51|12384.51|12384.51|12384.51|12384.51|12384.51|12384.51|12384.51|0
1621864090000|2021-05-24 13:48:10|12384.22|12384.22|12384.36|12384.36|12384.36|12384.36|12384.07|12384.07|0
1621864100000|2021-05-24 13:48:20|12384.55|12384.55|12384.55|12384.55|12384.55|12384.55|12384.55|12384.55|0
1621864110000|2021-05-24 13:48:30|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|0
1621864120000|2021-05-24 13:48:40|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|0
1621864130000|2021-05-24 13:48:50|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|12385.03|0
1621864140000|2021-05-24 13:49:00|12385.47|12385.47|12385.59|12385.59|12385.59|12385.59|12385.47|12385.47|0
1621864160000|2021-05-24 13:49:20|12386.03|12386.03|12385.89|12385.89|12386.03|12386.03|12385.89|12385.89|0
1621864170000|2021-05-24 13:49:30|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|12386.02|0
1621864210000|2021-05-24 13:50:10|12385.87|12385.87|12385.07|12385.07|12385.87|12385.87|12385.07|12385.07|0
1621864220000|2021-05-24 13:50:20|12384.98|12384.98|12384.89|12384.89|12384.98|12384.98|12384.89|12384.89|0
1621864230000|2021-05-24 13:50:30|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|0
1621864240000|2021-05-24 13:50:40|12384.45|12384.45|12382.98|12382.98|12384.45|12384.45|12382.98|12382.98|0
1621864250000|2021-05-24 13:50:50|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1621864260000|2021-05-24 13:51:00|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|0
1621864280000|2021-05-24 13:51:20|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1621864320000|2021-05-24 13:52:00|12382.98|12382.98|12383.11|12383.11|12383.59|12383.59|12382.98|12382.98|0
1621864330000|2021-05-24 13:52:10|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|0
1621864340000|2021-05-24 13:52:20|12382.67|12382.67|12382.01|12382.01|12382.98|12382.98|12382.01|12382.01|0
1621864350000|2021-05-24 13:52:30|12382.17|12382.17|12382.83|12382.83|12382.83|12382.83|12382.17|12382.17|0
1621864360000|2021-05-24 13:52:40|12383.7|12383.7|12384.02|12384.02|12384.02|12384.02|12383.7|12383.7|0
1621864370000|2021-05-24 13:52:50|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|0
1621864380000|2021-05-24 13:53:00|12384.57|12384.57|12384.69|12384.69|12384.69|12384.69|12384.57|12384.57|0
1621864390000|2021-05-24 13:53:10|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|0
1621864420000|2021-05-24 13:53:40|12386.2|12386.2|12386.2|12386.2|12386.2|12386.2|12386.2|12386.2|0
1621864440000|2021-05-24 13:54:00|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|0
1621864450000|2021-05-24 13:54:10|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|0
1621864470000|2021-05-24 13:54:30|12384.37|12384.37|12384.69|12384.69|12384.69|12384.69|12384.37|12384.37|0
1621864480000|2021-05-24 13:54:40|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|0
1621864500000|2021-05-24 13:55:00|12385.12|12385.12|12385.12|12385.12|12385.12|12385.12|12385.12|12385.12|0
1621864510000|2021-05-24 13:55:10|12385.34|12385.34|12385.44|12385.44|12385.44|12385.44|12385.12|12385.12|0
1621864520000|2021-05-24 13:55:20|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|0
1621864540000|2021-05-24 13:55:40|12385.92|12385.92|12385.92|12385.92|12385.92|12385.92|12385.92|12385.92|0
1621864550000|2021-05-24 13:55:50|12386.24|12386.24|12387.04|12387.04|12387.04|12387.04|12386.24|12386.24|0
1621864580000|2021-05-24 13:56:20|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|0
1621864590000|2021-05-24 13:56:30|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|0
1621864630000|2021-05-24 13:57:10|12386.95|12386.95|12386.86|12386.86|12386.95|12386.95|12386.86|12386.86|0
1621864640000|2021-05-24 13:57:20|12387.04|12387.04|12387.49|12387.49|12387.49|12387.49|12387.04|12387.04|0
1621864650000|2021-05-24 13:57:30|12387.37|12387.37|12387.37|12387.37|12387.37|12387.37|12387.37|12387.37|0
1621864660000|2021-05-24 13:57:40|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|0
1621864670000|2021-05-24 13:57:50|12386.32|12386.32|12386.05|12386.05|12386.32|12386.32|12386.05|12386.05|0
1621864680000|2021-05-24 13:58:00|12385.91|12385.91|12385.47|12385.47|12385.91|12385.91|12385.47|12385.47|0
1621864690000|2021-05-24 13:58:10|12384.83|12384.83|12384.96|12384.96|12385.15|12385.15|12384.83|12384.83|0
1621864720000|2021-05-24 13:58:40|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|0
1621864770000|2021-05-24 13:59:30|12384.48|12384.48|12384.01|12384.01|12384.48|12384.48|12384.01|12384.01|0
1621864790000|2021-05-24 13:59:50|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|0
1621864800000|2021-05-24 14:00:00|12386.77|12386.77|12387.5|12387.5|12387.74|12387.74|12386.77|12386.77|0
1621864810000|2021-05-24 14:00:10|12387.6|12387.6|12387.69|12387.69|12387.69|12387.69|12387.6|12387.6|0
1621864820000|2021-05-24 14:00:20|12387.84|12387.84|12385.26|12385.26|12387.91|12387.91|12385.26|12385.26|0
1621864830000|2021-05-24 14:00:30|12385.48|12385.48|12385.66|12385.66|12385.66|12385.66|12385.48|12385.48|0
1621864860000|2021-05-24 14:01:00|12385.81|12385.81|12385|12385|12385.81|12385.81|12385|12385|0
1621864890000|2021-05-24 14:01:30|12383.66|12383.66|12384.1|12384.1|12384.1|12384.1|12383.66|12383.66|0
1621864900000|2021-05-24 14:01:40|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|0
1621864910000|2021-05-24 14:01:50|12386.15|12386.15|12386.62|12386.62|12387.11|12387.11|12385.99|12385.99|0
1621864920000|2021-05-24 14:02:00|12386.4|12386.4|12386.4|12386.4|12386.4|12386.4|12386.4|12386.4|0
1621864930000|2021-05-24 14:02:10|12387.65|12387.65|12387.77|12387.77|12387.77|12387.77|12387.65|12387.65|0
1621864940000|2021-05-24 14:02:20|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|0
1621864950000|2021-05-24 14:02:30|12388.37|12388.37|12388.55|12388.55|12388.55|12388.55|12388.37|12388.37|0
1621864960000|2021-05-24 14:02:40|12388.41|12388.41|12388.61|12388.61|12388.61|12388.61|12388.41|12388.41|0
1621864990000|2021-05-24 14:03:10|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|0
1621865000000|2021-05-24 14:03:20|12388.91|12388.91|12388.86|12388.86|12388.91|12388.91|12388.67|12388.67|0
1621865010000|2021-05-24 14:03:30|12388.7|12388.7|12388.7|12388.7|12388.7|12388.7|12388.7|12388.7|0
1621865020000|2021-05-24 14:03:40|12388.55|12388.55|12388.24|12388.24|12388.55|12388.55|12388.24|12388.24|0
1621865030000|2021-05-24 14:03:50|12389.12|12389.12|12389.44|12389.44|12389.44|12389.44|12389.12|12389.12|0
1621865040000|2021-05-24 14:04:00|12389.25|12389.25|12389.63|12389.63|12389.63|12389.63|12389.25|12389.25|0
1621865050000|2021-05-24 14:04:10|12389.55|12389.55|12391.88|12391.88|12391.88|12391.88|12389.55|12389.55|0
1621865060000|2021-05-24 14:04:20|12392.24|12392.24|12392.24|12392.24|12392.24|12392.24|12392.24|12392.24|0
1621865070000|2021-05-24 14:04:30|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|0
1621865080000|2021-05-24 14:04:40|12393.41|12393.41|12393.41|12393.41|12393.41|12393.41|12393.41|12393.41|0
1621865090000|2021-05-24 14:04:50|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|0
1621865100000|2021-05-24 14:05:00|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1621865110000|2021-05-24 14:05:10|12394.64|12394.64|12394.95|12394.95|12394.95|12394.95|12394.64|12394.64|0
1621865130000|2021-05-24 14:05:30|12394.81|12394.81|12394|12394|12394.81|12394.81|12394|12394|0
1621865140000|2021-05-24 14:05:40|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|0
1621865160000|2021-05-24 14:06:00|12394.26|12394.26|12393.97|12393.97|12394.26|12394.26|12393.82|12393.82|0
1621865190000|2021-05-24 14:06:30|12394.91|12394.91|12395.38|12395.38|12395.38|12395.38|12394.91|12394.91|0
1621865200000|2021-05-24 14:06:40|12395.28|12395.28|12396.03|12396.03|12396.03|12396.03|12395.28|12395.28|0
1621865210000|2021-05-24 14:06:50|12396.13|12396.13|12396.14|12396.14|12396.22|12396.22|12396.13|12396.13|0
1621865220000|2021-05-24 14:07:00|12396.39|12396.39|12397.64|12397.64|12397.73|12397.73|12396.39|12396.39|0
1621865230000|2021-05-24 14:07:10|12398.09|12398.09|12401.16|12401.16|12401.16|12401.16|12398.09|12398.09|0
1621865240000|2021-05-24 14:07:20|12400.72|12400.72|12400.72|12400.72|12400.72|12400.72|12400.72|12400.72|0
1621865250000|2021-05-24 14:07:30|12401.52|12401.52|12401.99|12401.99|12401.99|12401.99|12401.52|12401.52|0
1621865260000|2021-05-24 14:07:40|12402.79|12402.79|12402.9|12402.9|12402.9|12402.9|12402.79|12402.79|0
1621865270000|2021-05-24 14:07:50|12403.7|12403.7|12404.04|12404.04|12404.04|12404.04|12403.7|12403.7|0
1621865280000|2021-05-24 14:08:00|12404.16|12404.16|12404.4|12404.4|12404.4|12404.4|12404.16|12404.16|0
1621865290000|2021-05-24 14:08:10|12405.13|12405.13|12406.17|12406.17|12406.17|12406.17|12405.13|12405.13|0
1621865300000|2021-05-24 14:08:20|12406.53|12406.53|12407.41|12407.41|12407.41|12407.41|12406.48|12406.48|0
1621865310000|2021-05-24 14:08:30|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|0
1621865330000|2021-05-24 14:08:50|12406.45|12406.45|12407.21|12407.21|12407.21|12407.21|12406.45|12406.45|0
1621865340000|2021-05-24 14:09:00|12407.44|12407.44|12407.34|12407.34|12407.44|12407.44|12407.34|12407.34|0
1621865350000|2021-05-24 14:09:10|12407.14|12407.14|12407.48|12407.48|12407.48|12407.48|12407.05|12407.05|0
1621865360000|2021-05-24 14:09:20|12407.67|12407.67|12408|12408|12408|12408|12407.57|12407.57|0
1621865370000|2021-05-24 14:09:30|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|0
1621865380000|2021-05-24 14:09:40|12407.16|12407.16|12406.56|12406.56|12407.16|12407.16|12406.56|12406.56|0
1621865390000|2021-05-24 14:09:50|12406.79|12406.79|12406.79|12406.79|12406.79|12406.79|12406.79|12406.79|0
1621865400000|2021-05-24 14:10:00|12406.67|12406.67|12406.24|12406.24|12406.67|12406.67|12406.24|12406.24|0
1621865410000|2021-05-24 14:10:10|12406.33|12406.33|12406.33|12406.33|12406.33|12406.33|12406.33|12406.33|0
1621865420000|2021-05-24 14:10:20|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|0
1621865440000|2021-05-24 14:10:40|12406.81|12406.81|12406.45|12406.45|12406.81|12406.81|12406.45|12406.45|0
1621865450000|2021-05-24 14:10:50|12406.53|12406.53|12406.29|12406.29|12406.53|12406.53|12406.29|12406.29|0
1621865460000|2021-05-24 14:11:00|12405.83|12405.83|12405.71|12405.71|12405.83|12405.83|12405.71|12405.71|0
1621865470000|2021-05-24 14:11:10|12406.51|12406.51|12406.07|12406.07|12406.51|12406.51|12406.07|12406.07|0
1621865480000|2021-05-24 14:11:20|12406.23|12406.23|12405.42|12405.42|12406.23|12406.23|12405.42|12405.42|0
1621865530000|2021-05-24 14:12:10|12404.62|12404.62|12404.62|12404.62|12404.62|12404.62|12404.62|12404.62|0
1621865560000|2021-05-24 14:12:40|12404.77|12404.77|12404.52|12404.52|12404.77|12404.77|12404.52|12404.52|0
1621865590000|2021-05-24 14:13:10|12404.61|12404.61|12404.71|12404.71|12404.71|12404.71|12404.61|12404.61|0
1621865600000|2021-05-24 14:13:20|12404.89|12404.89|12405.21|12405.21|12405.21|12405.21|12404.89|12404.89|0
1621865610000|2021-05-24 14:13:30|12405.43|12405.43|12405.43|12405.43|12405.43|12405.43|12405.43|12405.43|0
1621865620000|2021-05-24 14:13:40|12405.9|12405.9|12406.89|12406.89|12406.89|12406.89|12405.9|12405.9|0
1621865630000|2021-05-24 14:13:50|12407.04|12407.04|12408.82|12408.82|12408.82|12408.82|12407.04|12407.04|0
1621865640000|2021-05-24 14:14:00|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|0
1621865650000|2021-05-24 14:14:10|12409.12|12409.12|12409.28|12409.28|12409.28|12409.28|12409.12|12409.12|0
1621865660000|2021-05-24 14:14:20|12409.72|12409.72|12411.06|12411.06|12411.06|12411.06|12409.72|12409.72|0
1621865670000|2021-05-24 14:14:30|12410.26|12410.26|12410.16|12410.16|12410.89|12410.89|12410.16|12410.16|0
1621865680000|2021-05-24 14:14:40|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|0
1621865700000|2021-05-24 14:15:00|12411.22|12411.22|12410.42|12410.42|12411.22|12411.22|12410.42|12410.42|0
1621865710000|2021-05-24 14:15:10|12410.85|12410.85|12410.85|12410.85|12411.22|12411.22|12410.85|12410.85|0
1621865720000|2021-05-24 14:15:20|12411.17|12411.17|12413.16|12413.16|12413.16|12413.16|12411.17|12411.17|0
1621865730000|2021-05-24 14:15:30|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|0
1621865750000|2021-05-24 14:15:50|12413.02|12413.02|12412.2|12412.2|12413.02|12413.02|12412.2|12412.2|0
1621865770000|2021-05-24 14:16:10|12412.32|12412.32|12412.5|12412.5|12412.5|12412.5|12412.32|12412.32|0
1621865790000|2021-05-24 14:16:30|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|0
1621865810000|2021-05-24 14:16:50|12412.47|12412.47|12412.47|12412.47|12412.47|12412.47|12412.47|12412.47|0
1621865820000|2021-05-24 14:17:00|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|0
1621865830000|2021-05-24 14:17:10|12412.47|12412.47|12412.47|12412.47|12412.47|12412.47|12412.47|12412.47|0
1621865840000|2021-05-24 14:17:20|12412.79|12412.79|12412.79|12412.79|12412.79|12412.79|12412.79|12412.79|0
1621865850000|2021-05-24 14:17:30|12412.35|12412.35|12413.3|12413.3|12413.3|12413.3|12412.35|12412.35|0
1621865860000|2021-05-24 14:17:40|12414.1|12414.1|12414.59|12414.59|12414.59|12414.59|12414.1|12414.1|0
1621865870000|2021-05-24 14:17:50|12414.23|12414.23|12414.23|12414.23|12414.23|12414.23|12414.23|12414.23|0
1621865880000|2021-05-24 14:18:00|12415.32|12415.32|12414.59|12414.59|12415.32|12415.32|12414.59|12414.59|0
1621865910000|2021-05-24 14:18:30|12415.04|12415.04|12415.04|12415.04|12415.04|12415.04|12415.04|12415.04|0
1621865920000|2021-05-24 14:18:40|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|0
1621865930000|2021-05-24 14:18:50|12415.39|12415.39|12415.31|12415.31|12415.67|12415.67|12415.31|12415.31|0
1621865940000|2021-05-24 14:19:00|12415.23|12415.23|12415.23|12415.23|12415.23|12415.23|12415.23|12415.23|0
1621865950000|2021-05-24 14:19:10|12415.67|12415.67|12415.99|12415.99|12415.99|12415.99|12415.67|12415.67|0
1621865960000|2021-05-24 14:19:20|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|0
1621865970000|2021-05-24 14:19:30|12415.85|12415.85|12416.65|12416.65|12416.65|12416.65|12415.85|12415.85|0
1621865980000|2021-05-24 14:19:40|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1621865990000|2021-05-24 14:19:50|12416.01|12416.01|12416.01|12416.01|12416.01|12416.01|12416.01|12416.01|0
1621866010000|2021-05-24 14:20:10|12415.77|12415.77|12416.13|12416.13|12416.13|12416.13|12415.77|12415.77|0
1621866020000|2021-05-24 14:20:20|12415.77|12415.77|12416.65|12416.65|12416.65|12416.65|12415.77|12415.77|0
1621866030000|2021-05-24 14:20:30|12416.8|12416.8|12416.95|12416.95|12416.95|12416.95|12416.8|12416.8|0
1621866040000|2021-05-24 14:20:40|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|0
1621866050000|2021-05-24 14:20:50|12416.66|12416.66|12416.66|12416.66|12416.66|12416.66|12416.66|12416.66|0
1621866060000|2021-05-24 14:21:00|12416.5|12416.5|12415.36|12415.36|12416.87|12416.87|12415.36|12415.36|0
1621866070000|2021-05-24 14:21:10|12414.91|12414.91|12414.47|12414.47|12414.91|12414.91|12414.47|12414.47|0
1621866080000|2021-05-24 14:21:20|12414.76|12414.76|12415.2|12415.2|12415.2|12415.2|12414.76|12414.76|0
1621866090000|2021-05-24 14:21:30|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|12414.77|0
1621866100000|2021-05-24 14:21:40|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|0
1621866110000|2021-05-24 14:21:50|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|0
1621866120000|2021-05-24 14:22:00|12415.86|12415.86|12415.42|12415.42|12415.86|12415.86|12415.05|12415.05|0
1621866130000|2021-05-24 14:22:10|12416.05|12416.05|12416.69|12416.69|12416.69|12416.69|12416.05|12416.05|0
1621866150000|2021-05-24 14:22:30|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|0
1621866180000|2021-05-24 14:23:00|12415.86|12415.86|12416.09|12416.09|12416.09|12416.09|12415.86|12415.86|0
1621866190000|2021-05-24 14:23:10|12415.62|12415.62|12415.25|12415.25|12415.62|12415.62|12414.89|12414.89|0
1621866200000|2021-05-24 14:23:20|12415.43|12415.43|12415.43|12415.43|12415.43|12415.43|12415.43|12415.43|0
1621866210000|2021-05-24 14:23:30|12414.99|12414.99|12414.99|12414.99|12414.99|12414.99|12414.99|12414.99|0
1621866220000|2021-05-24 14:23:40|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|0
1621866230000|2021-05-24 14:23:50|12415|12415|12414.56|12414.56|12415|12415|12414.56|12414.56|0
1621866240000|2021-05-24 14:24:00|12414.09|12414.09|12414.09|12414.09|12414.09|12414.09|12414.09|12414.09|0
1621866250000|2021-05-24 14:24:10|12414.19|12414.19|12413.19|12413.19|12414.19|12414.19|12413.19|12413.19|0
1621866290000|2021-05-24 14:24:50|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|0
1621866300000|2021-05-24 14:25:00|12412.98|12412.98|12412.83|12412.83|12412.98|12412.98|12412.83|12412.83|0
1621866330000|2021-05-24 14:25:30|12413.72|12413.72|12413.72|12413.72|12413.72|12413.72|12413.72|12413.72|0
1621866340000|2021-05-24 14:25:40|12414.17|12414.17|12413.37|12413.37|12414.17|12414.17|12413.37|12413.37|0
1621866350000|2021-05-24 14:25:50|12413.22|12413.22|12413.56|12413.56|12413.56|12413.56|12413.22|12413.22|0
1621866360000|2021-05-24 14:26:00|12414.36|12414.36|12415.17|12415.17|12415.25|12415.25|12414.21|12414.21|0
1621866380000|2021-05-24 14:26:20|12415.32|12415.32|12415.82|12415.82|12415.82|12415.82|12415.32|12415.32|0
1621866390000|2021-05-24 14:26:30|12415.48|12415.48|12415.33|12415.33|12415.48|12415.48|12415.33|12415.33|0
1621866400000|2021-05-24 14:26:40|12414.99|12414.99|12415.87|12415.87|12415.87|12415.87|12414.99|12414.99|0
1621866410000|2021-05-24 14:26:50|12415.42|12415.42|12415.45|12415.45|12415.45|12415.45|12415.3|12415.3|0
1621866430000|2021-05-24 14:27:10|12415.09|12415.09|12414.47|12414.47|12415.09|12415.09|12414.47|12414.47|0
1621866440000|2021-05-24 14:27:20|12414.11|12414.11|12413.67|12413.67|12414.47|12414.47|12413.67|12413.67|0
1621866450000|2021-05-24 14:27:30|12413.55|12413.55|12413.55|12413.55|12413.55|12413.55|12413.55|12413.55|0
1621866460000|2021-05-24 14:27:40|12413.74|12413.74|12413.88|12413.88|12413.88|12413.88|12413.74|12413.74|0
1621866500000|2021-05-24 14:28:20|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|0
1621866510000|2021-05-24 14:28:30|12414.05|12414.05|12415.01|12415.01|12415.01|12415.01|12414.05|12414.05|0
1621866520000|2021-05-24 14:28:40|12414.69|12414.69|12414.75|12414.75|12414.75|12414.75|12414.69|12414.69|0
1621866540000|2021-05-24 14:29:00|12414.26|12414.26|12414.5|12414.5|12414.5|12414.5|12414.03|12414.03|0
1621866580000|2021-05-24 14:29:40|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|0
1621866590000|2021-05-24 14:29:50|12414.22|12414.22|12414.22|12414.22|12414.22|12414.22|12414.22|12414.22|0
1621866600000|2021-05-24 14:30:00|12414.68|12414.68|12414.68|12414.68|12414.68|12414.68|12414.68|12414.68|0
1621866610000|2021-05-24 14:30:10|12414.8|12414.8|12416.72|12416.72|12417.11|12417.11|12414.8|12414.8|0
1621866630000|2021-05-24 14:30:30|12416.41|12416.41|12416.41|12416.41|12416.41|12416.41|12416.41|12416.41|0
1621866640000|2021-05-24 14:30:40|12415.96|12415.96|12415.96|12415.96|12415.96|12415.96|12415.96|12415.96|0
1621866650000|2021-05-24 14:30:50|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|0
1621866680000|2021-05-24 14:31:20|12416.48|12416.48|12416.48|12416.48|12416.48|12416.48|12416.48|12416.48|0
1621866700000|2021-05-24 14:31:40|12416.32|12416.32|12416.32|12416.32|12416.32|12416.32|12416.32|12416.32|0
1621866710000|2021-05-24 14:31:50|12416.62|12416.62|12416.47|12416.47|12416.62|12416.62|12416.47|12416.47|0
1621866720000|2021-05-24 14:32:00|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|0
1621866750000|2021-05-24 14:32:30|12416.26|12416.26|12416.54|12416.54|12416.54|12416.54|12416.1|12416.1|0
1621866760000|2021-05-24 14:32:40|12416.66|12416.66|12416.66|12416.66|12416.66|12416.66|12416.66|12416.66|0
1621866770000|2021-05-24 14:32:50|12417.02|12417.02|12417.37|12417.37|12417.37|12417.37|12416.88|12416.88|0
1621866780000|2021-05-24 14:33:00|12417.07|12417.07|12416.94|12416.94|12417.07|12417.07|12416.94|12416.94|0
1621866790000|2021-05-24 14:33:10|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|0
1621866800000|2021-05-24 14:33:20|12417.15|12417.15|12417.22|12417.22|12417.22|12417.22|12417.15|12417.15|0
1621866810000|2021-05-24 14:33:30|12416.42|12416.42|12416.3|12416.3|12416.42|12416.42|12416.3|12416.3|0
1621866820000|2021-05-24 14:33:40|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|0
1621866830000|2021-05-24 14:33:50|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|0
1621866840000|2021-05-24 14:34:00|12415.13|12415.13|12414.96|12414.96|12415.13|12415.13|12414.78|12414.78|0
1621866850000|2021-05-24 14:34:10|12415.07|12415.07|12415.18|12415.18|12415.29|12415.29|12415.07|12415.07|0
1621866870000|2021-05-24 14:34:30|12415.43|12415.43|12415.43|12415.43|12415.43|12415.43|12415.43|12415.43|0
1621866890000|2021-05-24 14:34:50|12415.6|12415.6|12416.34|12416.34|12416.34|12416.34|12415.6|12415.6|0
1621866900000|2021-05-24 14:35:00|12416.16|12416.16|12415.65|12415.65|12416.16|12416.16|12415.65|12415.65|0
1621866930000|2021-05-24 14:35:30|12415.77|12415.77|12415.92|12415.92|12415.92|12415.92|12415.77|12415.77|0
1621866940000|2021-05-24 14:35:40|12416.07|12416.07|12416.45|12416.45|12416.66|12416.66|12416.07|12416.07|0
1621866950000|2021-05-24 14:35:50|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|0
1621866960000|2021-05-24 14:36:00|12415.98|12415.98|12416.14|12416.14|12416.14|12416.14|12415.98|12415.98|0
1621866970000|2021-05-24 14:36:10|12415.99|12415.99|12416.16|12416.16|12416.16|12416.16|12415.99|12415.99|0
1621866980000|2021-05-24 14:36:20|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|0
1621866990000|2021-05-24 14:36:30|12416.48|12416.48|12417.07|12417.07|12417.07|12417.07|12416.48|12416.48|0
1621867000000|2021-05-24 14:36:40|12417.21|12417.21|12417.51|12417.51|12417.51|12417.51|12417.07|12417.07|0
1621867010000|2021-05-24 14:36:50|12417.36|12417.36|12420.14|12420.14|12420.14|12420.14|12417.36|12417.36|0
1621867020000|2021-05-24 14:37:00|12420.52|12420.52|12420.33|12420.33|12420.52|12420.52|12419.74|12419.74|0
1621867030000|2021-05-24 14:37:10|12420.47|12420.47|12420.08|12420.08|12420.47|12420.47|12420.08|12420.08|0
1621867040000|2021-05-24 14:37:20|12419.79|12419.79|12420.24|12420.24|12420.24|12420.24|12419.64|12419.64|0
1621867050000|2021-05-24 14:37:30|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|0
1621867060000|2021-05-24 14:37:40|12420.75|12420.75|12421.69|12421.69|12421.69|12421.69|12420.39|12420.39|0
1621867070000|2021-05-24 14:37:50|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|0
1621867080000|2021-05-24 14:38:00|12422.6|12422.6|12422.6|12422.6|12422.6|12422.6|12422.6|12422.6|0
1621867090000|2021-05-24 14:38:10|12422.41|12422.41|12423.41|12423.41|12423.41|12423.41|12422.41|12422.41|0
1621867100000|2021-05-24 14:38:20|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1621867120000|2021-05-24 14:38:40|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|0
1621867140000|2021-05-24 14:39:00|12423.47|12423.47|12423.47|12423.47|12423.47|12423.47|12423.47|12423.47|0
1621867150000|2021-05-24 14:39:10|12422.89|12422.89|12423.21|12423.21|12423.35|12423.35|12422.89|12422.89|0
1621867170000|2021-05-24 14:39:30|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|0
1621867180000|2021-05-24 14:39:40|12423.07|12423.07|12422.63|12422.63|12423.07|12423.07|12422.63|12422.63|0
1621867200000|2021-05-24 14:40:00|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|0
1621867210000|2021-05-24 14:40:10|12423.39|12423.39|12423.71|12423.71|12423.71|12423.71|12423.39|12423.39|0
1621867230000|2021-05-24 14:40:30|12423.9|12423.9|12423.9|12423.9|12423.9|12423.9|12423.9|12423.9|0
1621867250000|2021-05-24 14:40:50|12423.58|12423.58|12423.58|12423.58|12423.58|12423.58|12423.58|12423.58|0
1621867260000|2021-05-24 14:41:00|12424.02|12424.02|12424.02|12424.02|12424.02|12424.02|12424.02|12424.02|0
1621867270000|2021-05-24 14:41:10|12424.32|12424.32|12425.05|12425.05|12425.05|12425.05|12424|12424|0
1621867280000|2021-05-24 14:41:20|12424.68|12424.68|12428.71|12428.71|12428.71|12428.71|12424.68|12424.68|0
1621867290000|2021-05-24 14:41:30|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|0
1621867300000|2021-05-24 14:41:40|12429|12429|12429|12429|12429|12429|12429|12429|0
1621867310000|2021-05-24 14:41:50|12429.2|12429.2|12429.5|12429.5|12429.5|12429.5|12429.2|12429.2|0
1621867320000|2021-05-24 14:42:00|12429.03|12429.03|12428.88|12428.88|12429.03|12429.03|12428.73|12428.73|0
1621867330000|2021-05-24 14:42:10|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|0
1621867340000|2021-05-24 14:42:20|12428.58|12428.58|12428.15|12428.15|12428.58|12428.58|12428.15|12428.15|0
1621867350000|2021-05-24 14:42:30|12428.28|12428.28|12428.65|12428.65|12428.65|12428.65|12428.11|12428.11|0
1621867360000|2021-05-24 14:42:40|12428.76|12428.76|12429.09|12429.09|12429.09|12429.09|12428.65|12428.65|0
1621867370000|2021-05-24 14:42:50|12428.8|12428.8|12428.94|12428.94|12428.94|12428.94|12428.8|12428.8|0
1621867380000|2021-05-24 14:43:00|12429.09|12429.09|12429.32|12429.32|12429.32|12429.32|12429.09|12429.09|0
1621867390000|2021-05-24 14:43:10|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|0
1621867410000|2021-05-24 14:43:30|12428.92|12428.92|12428.7|12428.7|12428.92|12428.92|12428.7|12428.7|0
1621867430000|2021-05-24 14:43:50|12428.4|12428.4|12428.06|12428.06|12428.5|12428.5|12428.06|12428.06|0
1621867440000|2021-05-24 14:44:00|12427.82|12427.82|12428|12428|12428|12428|12427.82|12427.82|0
1621867450000|2021-05-24 14:44:10|12427.2|12427.2|12427.2|12427.2|12427.2|12427.2|12427.2|12427.2|0
1621867460000|2021-05-24 14:44:20|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|0
1621867470000|2021-05-24 14:44:30|12426.24|12426.24|12425.88|12425.88|12426.24|12426.24|12425.77|12425.77|0
1621867480000|2021-05-24 14:44:40|12426.33|12426.33|12426.67|12426.67|12426.67|12426.67|12426.33|12426.33|0
1621867490000|2021-05-24 14:44:50|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|0
1621867500000|2021-05-24 14:45:00|12426.92|12426.92|12427.07|12427.07|12427.07|12427.07|12426.92|12426.92|0
1621867510000|2021-05-24 14:45:10|12427.23|12427.23|12428.78|12428.78|12428.78|12428.78|12427.22|12427.22|0
1621867520000|2021-05-24 14:45:20|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|0
1621867550000|2021-05-24 14:45:50|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|0
1621867560000|2021-05-24 14:46:00|12428.77|12428.77|12429.13|12429.13|12429.13|12429.13|12428.77|12428.77|0
1621867570000|2021-05-24 14:46:10|12429.28|12429.28|12429.43|12429.43|12429.43|12429.43|12429.28|12429.28|0
1621867580000|2021-05-24 14:46:20|12429.34|12429.34|12429.79|12429.79|12429.79|12429.79|12429.34|12429.34|0
1621867590000|2021-05-24 14:46:30|12429.99|12429.99|12429.09|12429.09|12429.99|12429.99|12429.09|12429.09|0
1621867610000|2021-05-24 14:46:50|12429.24|12429.24|12429.36|12429.36|12429.56|12429.56|12429.12|12429.12|0
1621867620000|2021-05-24 14:47:00|12429.26|12429.26|12429.02|12429.02|12429.26|12429.26|12428.8|12428.8|0
1621867630000|2021-05-24 14:47:10|12428.72|12428.72|12428.38|12428.38|12429.01|12429.01|12428.38|12428.38|0
1621867640000|2021-05-24 14:47:20|12427.94|12427.94|12427.94|12427.94|12427.94|12427.94|12427.94|12427.94|0
1621867660000|2021-05-24 14:47:40|12427.79|12427.79|12428.3|12428.3|12428.74|12428.74|12427.79|12427.79|0
1621867670000|2021-05-24 14:47:50|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|0
1621867680000|2021-05-24 14:48:00|12428.05|12428.05|12428.16|12428.16|12428.16|12428.16|12428.05|12428.05|0
1621867690000|2021-05-24 14:48:10|12428.33|12428.33|12428.18|12428.18|12428.33|12428.33|12428.18|12428.18|0
1621867700000|2021-05-24 14:48:20|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|0
1621867710000|2021-05-24 14:48:30|12427.55|12427.55|12427.81|12427.81|12427.81|12427.81|12427.55|12427.55|0
1621867730000|2021-05-24 14:48:50|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|0
1621867780000|2021-05-24 14:49:40|12428.01|12428.01|12427.7|12427.7|12428.01|12428.01|12427.7|12427.7|0
1621867800000|2021-05-24 14:50:00|12428.02|12428.02|12428.14|12428.14|12428.14|12428.14|12427.91|12427.91|0
1621867810000|2021-05-24 14:50:10|12428.23|12428.23|12428.08|12428.08|12428.23|12428.23|12428.08|12428.08|0
1621867860000|2021-05-24 14:51:00|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|0
1621867870000|2021-05-24 14:51:10|12428.23|12428.23|12427.69|12427.69|12428.23|12428.23|12427.69|12427.69|0
1621867880000|2021-05-24 14:51:20|12427.54|12427.54|12428.57|12428.57|12428.57|12428.57|12427.54|12427.54|0
1621867890000|2021-05-24 14:51:30|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|0
1621867900000|2021-05-24 14:51:40|12428.47|12428.47|12428.57|12428.57|12428.57|12428.57|12428.47|12428.47|0
1621867910000|2021-05-24 14:51:50|12428.72|12428.72|12428.72|12428.72|12428.72|12428.72|12428.72|12428.72|0
1621867920000|2021-05-24 14:52:00|12428.4|12428.4|12428.08|12428.08|12428.4|12428.4|12428.08|12428.08|0
1621867930000|2021-05-24 14:52:10|12428.27|12428.27|12428.68|12428.68|12428.77|12428.77|12428.27|12428.27|0
1621867940000|2021-05-24 14:52:20|12429.12|12429.12|12429.12|12429.12|12429.12|12429.12|12429.12|12429.12|0
1621867950000|2021-05-24 14:52:30|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|0
1621867960000|2021-05-24 14:52:40|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|0
1621867980000|2021-05-24 14:53:00|12430.13|12430.13|12429.32|12429.32|12430.13|12430.13|12429.32|12429.32|0
1621867990000|2021-05-24 14:53:10|12429.51|12429.51|12429.32|12429.32|12429.51|12429.51|12429.32|12429.32|0
1621868000000|2021-05-24 14:53:20|12429.41|12429.41|12429.42|12429.42|12429.42|12429.42|12429.27|12429.27|0
1621868030000|2021-05-24 14:53:50|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|0
1621868040000|2021-05-24 14:54:00|12430.1|12430.1|12430.57|12430.57|12430.57|12430.57|12430.1|12430.1|0
1621868050000|2021-05-24 14:54:10|12431.04|12431.04|12431.98|12431.98|12431.98|12431.98|12431.04|12431.04|0
1621868060000|2021-05-24 14:54:20|12431.81|12431.81|12432.15|12432.15|12432.15|12432.15|12431.81|12431.81|0
1621868070000|2021-05-24 14:54:30|12432.05|12432.05|12431.61|12431.61|12432.05|12432.05|12431.61|12431.61|0
1621868080000|2021-05-24 14:54:40|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|0
1621868090000|2021-05-24 14:54:50|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|0
1621868100000|2021-05-24 14:55:00|12431.39|12431.39|12431.83|12431.83|12431.83|12431.83|12431.39|12431.39|0
1621868120000|2021-05-24 14:55:20|12432.64|12432.64|12430.6|12430.6|12432.64|12432.64|12430.6|12430.6|0
1621868130000|2021-05-24 14:55:30|12430.82|12430.82|12430.02|12430.02|12430.82|12430.82|12430.02|12430.02|0
1621868140000|2021-05-24 14:55:40|12429.66|12429.66|12429.78|12429.78|12430.02|12430.02|12429.66|12429.66|0
1621868150000|2021-05-24 14:55:50|12428.98|12428.98|12428.25|12428.25|12428.98|12428.98|12428.25|12428.25|0
1621868170000|2021-05-24 14:56:10|12428.32|12428.32|12428.32|12428.32|12428.32|12428.32|12428.32|12428.32|0
1621868180000|2021-05-24 14:56:20|12428.52|12428.52|12428.52|12428.52|12428.8|12428.8|12428.52|12428.52|0
1621868190000|2021-05-24 14:56:30|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1621868200000|2021-05-24 14:56:40|12428.42|12428.42|12428.23|12428.23|12428.42|12428.42|12428.23|12428.23|0
1621868210000|2021-05-24 14:56:50|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|0
1621868230000|2021-05-24 14:57:10|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|0
1621868240000|2021-05-24 14:57:20|12428.7|12428.7|12428.51|12428.51|12428.7|12428.7|12428.51|12428.51|0
1621868250000|2021-05-24 14:57:30|12428.63|12428.63|12428.63|12428.63|12428.63|12428.63|12428.63|12428.63|0
1621868270000|2021-05-24 14:57:50|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1621868280000|2021-05-24 14:58:00|12429.45|12429.45|12429.45|12429.45|12429.45|12429.45|12429.45|12429.45|0
1621868290000|2021-05-24 14:58:10|12428.65|12428.65|12428.57|12428.57|12428.65|12428.65|12428.57|12428.57|0
1621868310000|2021-05-24 14:58:30|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|0
1621868320000|2021-05-24 14:58:40|12428.57|12428.57|12428.2|12428.2|12428.57|12428.57|12428.2|12428.2|0
1621868330000|2021-05-24 14:58:50|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|0
1621868340000|2021-05-24 14:59:00|12428.13|12428.13|12428.38|12428.38|12428.6|12428.6|12427.86|12427.86|0
1621868350000|2021-05-24 14:59:10|12427.94|12427.94|12428.08|12428.08|12428.08|12428.08|12427.94|12427.94|0
1621868360000|2021-05-24 14:59:20|12428.38|12428.38|12428.64|12428.64|12428.64|12428.64|12428.38|12428.38|0
1621868370000|2021-05-24 14:59:30|12428.86|12428.86|12429.43|12429.43|12429.43|12429.43|12428.86|12428.86|0
1621868380000|2021-05-24 14:59:40|12429.9|12429.9|12428.36|12428.36|12429.9|12429.9|12428.36|12428.36|0
1621868390000|2021-05-24 14:59:50|12427.85|12427.85|12426.76|12426.76|12427.93|12427.93|12426.55|12426.55|0
1621868400000|2021-05-24 15:00:00|12426.44|12426.44|12427.17|12427.17|12427.8|12427.8|12426.44|12426.44|0
1621868410000|2021-05-24 15:00:10|12426.98|12426.98|12426.98|12426.98|12426.98|12426.98|12426.98|12426.98|0
1621868420000|2021-05-24 15:00:20|12427.17|12427.17|12426.84|12426.84|12427.17|12427.17|12426.48|12426.48|0
1621868430000|2021-05-24 15:00:30|12427.06|12427.06|12428.16|12428.16|12428.16|12428.16|12426.74|12426.74|0
1621868440000|2021-05-24 15:00:40|12428.38|12428.38|12428.19|12428.19|12428.38|12428.38|12428.19|12428.19|0
1621868450000|2021-05-24 15:00:50|12428.31|12428.31|12429.04|12429.04|12429.04|12429.04|12428.31|12428.31|0
1621868460000|2021-05-24 15:01:00|12429.14|12429.14|12429.02|12429.02|12429.14|12429.14|12429.02|12429.02|0
1621868470000|2021-05-24 15:01:10|12428.58|12428.58|12428.89|12428.89|12428.89|12428.89|12428.58|12428.58|0
1621868480000|2021-05-24 15:01:20|12428.69|12428.69|12428.37|12428.37|12428.69|12428.69|12428.37|12428.37|0
1621868500000|2021-05-24 15:01:40|12428.59|12428.59|12429.4|12429.4|12429.4|12429.4|12428.59|12428.59|0
1621868510000|2021-05-24 15:01:50|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|0
1621868540000|2021-05-24 15:02:20|12429.37|12429.37|12429.37|12429.37|12429.37|12429.37|12429.37|12429.37|0
1621868550000|2021-05-24 15:02:30|12429.73|12429.73|12429.92|12429.92|12429.92|12429.92|12429.73|12429.73|0
1621868560000|2021-05-24 15:02:40|12430.21|12430.21|12429.32|12429.32|12430.21|12430.21|12428.88|12428.88|0
1621868570000|2021-05-24 15:02:50|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.32|12429.32|0
1621868580000|2021-05-24 15:03:00|12429.7|12429.7|12429.7|12429.7|12429.7|12429.7|12429.7|12429.7|0
1621868590000|2021-05-24 15:03:10|12429.82|12429.82|12431.51|12431.51|12431.51|12431.51|12429.82|12429.82|0
1621868610000|2021-05-24 15:03:30|12431.82|12431.82|12431.82|12431.82|12431.82|12431.82|12431.82|12431.82|0
1621868620000|2021-05-24 15:03:40|12432.09|12432.09|12431.94|12431.94|12432.09|12432.09|12431.94|12431.94|0
1621868630000|2021-05-24 15:03:50|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|0
1621868640000|2021-05-24 15:04:00|12432|12432|12431.9|12431.9|12432|12432|12431.81|12431.81|0
1621868650000|2021-05-24 15:04:10|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|0
1621868660000|2021-05-24 15:04:20|12430.96|12430.96|12430.76|12430.76|12431.13|12431.13|12430.76|12430.76|0
1621868670000|2021-05-24 15:04:30|12430.32|12430.32|12429.9|12429.9|12430.32|12430.32|12429.73|12429.73|0
1621868680000|2021-05-24 15:04:40|12429.75|12429.75|12428.27|12428.27|12429.75|12429.75|12428.27|12428.27|0
1621868690000|2021-05-24 15:04:50|12427.47|12427.47|12425.52|12425.52|12427.47|12427.47|12425.52|12425.52|0
1621868710000|2021-05-24 15:05:10|12425.08|12425.08|12424.35|12424.35|12425.08|12425.08|12424.35|12424.35|0
1621868720000|2021-05-24 15:05:20|12424.23|12424.23|12423.72|12423.72|12424.23|12424.23|12423.72|12423.72|0
1621868730000|2021-05-24 15:05:30|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|0
1621868740000|2021-05-24 15:05:40|12424.06|12424.06|12424.22|12424.22|12424.22|12424.22|12424.06|12424.06|0
1621868750000|2021-05-24 15:05:50|12424.06|12424.06|12424.59|12424.59|12424.59|12424.59|12424.06|12424.06|0
1621868760000|2021-05-24 15:06:00|12424.14|12424.14|12423.97|12423.97|12424.14|12424.14|12423.97|12423.97|0
1621868770000|2021-05-24 15:06:10|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|0
1621868790000|2021-05-24 15:06:30|12423.47|12423.47|12423.69|12423.69|12423.69|12423.69|12423.47|12423.47|0
1621868800000|2021-05-24 15:06:40|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|0
1621868810000|2021-05-24 15:06:50|12423.97|12423.97|12423.97|12423.97|12423.97|12423.97|12423.97|12423.97|0
1621868820000|2021-05-24 15:07:00|12423.82|12423.82|12424.01|12424.01|12424.01|12424.01|12423.82|12423.82|0
1621868830000|2021-05-24 15:07:10|12424.11|12424.11|12424.27|12424.27|12424.27|12424.27|12424.11|12424.11|0
1621868840000|2021-05-24 15:07:20|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|0
1621868850000|2021-05-24 15:07:30|12423.83|12423.83|12424.47|12424.47|12424.47|12424.47|12423.83|12423.83|0
1621868860000|2021-05-24 15:07:40|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|0
1621868880000|2021-05-24 15:08:00|12424.84|12424.84|12423.67|12423.67|12424.84|12424.84|12423.67|12423.67|0
1621868890000|2021-05-24 15:08:10|12423.86|12423.86|12423.86|12423.86|12423.86|12423.86|12423.86|12423.86|0
1621868900000|2021-05-24 15:08:20|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|0
1621868910000|2021-05-24 15:08:30|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|0
1621868920000|2021-05-24 15:08:40|12423.51|12423.51|12422.95|12422.95|12423.51|12423.51|12422.95|12422.95|0
1621868970000|2021-05-24 15:09:30|12422.63|12422.63|12422.63|12422.63|12422.63|12422.63|12422.63|12422.63|0
1621868980000|2021-05-24 15:09:40|12422.51|12422.51|12422.39|12422.39|12422.51|12422.51|12422.39|12422.39|0
1621868990000|2021-05-24 15:09:50|12422.58|12422.58|12422.91|12422.91|12423.8|12423.8|12422.58|12422.58|0
1621869000000|2021-05-24 15:10:00|12422.1|12422.1|12422.27|12422.27|12422.29|12422.29|12421.97|12421.97|0
1621869020000|2021-05-24 15:10:20|12422.63|12422.63|12422.48|12422.48|12422.95|12422.95|12422.48|12422.48|0
1621869030000|2021-05-24 15:10:30|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|0
1621869040000|2021-05-24 15:10:40|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|0
1621869070000|2021-05-24 15:11:10|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|0
1621869090000|2021-05-24 15:11:30|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|0
1621869100000|2021-05-24 15:11:40|12421.29|12421.29|12421.17|12421.17|12421.29|12421.29|12421.17|12421.17|0
1621869110000|2021-05-24 15:11:50|12420.81|12420.81|12421.24|12421.24|12421.24|12421.24|12420.81|12420.81|0
1621869120000|2021-05-24 15:12:00|12421.39|12421.39|12421.51|12421.51|12421.51|12421.51|12421.39|12421.39|0
1621869140000|2021-05-24 15:12:20|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|0
1621869160000|2021-05-24 15:12:40|12421.19|12421.19|12420.37|12420.37|12421.19|12421.19|12420.37|12420.37|0
1621869170000|2021-05-24 15:12:50|12420.19|12420.19|12419.64|12419.64|12420.19|12420.19|12419.64|12419.64|0
1621869180000|2021-05-24 15:13:00|12419.76|12419.76|12419.76|12419.76|12419.98|12419.98|12419.76|12419.76|0
1621869190000|2021-05-24 15:13:10|12419.44|12419.44|12419.66|12419.66|12419.66|12419.66|12419.44|12419.44|0
1621869200000|2021-05-24 15:13:20|12419.44|12419.44|12419.13|12419.13|12419.64|12419.64|12419.13|12419.13|0
1621869220000|2021-05-24 15:13:40|12418.94|12418.94|12418.8|12418.8|12418.94|12418.94|12418.8|12418.8|0
1621869230000|2021-05-24 15:13:50|12418.94|12418.94|12418.58|12418.58|12418.94|12418.94|12418.58|12418.58|0
1621869240000|2021-05-24 15:14:00|12419.05|12419.05|12419.05|12419.05|12419.05|12419.05|12419.05|12419.05|0
1621869250000|2021-05-24 15:14:10|12418.97|12418.97|12419.15|12419.15|12419.15|12419.15|12418.97|12418.97|0
1621869260000|2021-05-24 15:14:20|12418.84|12418.84|12418.74|12418.74|12418.84|12418.84|12418.74|12418.74|0
1621869270000|2021-05-24 15:14:30|12419.11|12419.11|12419.38|12419.38|12419.38|12419.38|12419.11|12419.11|0
1621869280000|2021-05-24 15:14:40|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|0
1621869290000|2021-05-24 15:14:50|12419.12|12419.12|12419.24|12419.24|12419.24|12419.24|12419.12|12419.12|0
1621869300000|2021-05-24 15:15:00|12418.8|12418.8|12418.8|12418.8|12418.8|12418.8|12418.8|12418.8|0
1621869310000|2021-05-24 15:15:10|12418.97|12418.97|12419.21|12419.21|12419.21|12419.21|12418.97|12418.97|0
1621869320000|2021-05-24 15:15:20|12419.28|12419.28|12419.82|12419.82|12419.82|12419.82|12419.28|12419.28|0
1621869340000|2021-05-24 15:15:40|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|0
1621869350000|2021-05-24 15:15:50|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|0
1621869360000|2021-05-24 15:16:00|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|0
1621869370000|2021-05-24 15:16:10|12418.87|12418.87|12418.87|12418.87|12418.87|12418.87|12418.87|12418.87|0
1621869380000|2021-05-24 15:16:20|12418.58|12418.58|12418.71|12418.71|12418.71|12418.71|12417.67|12417.67|0
1621869410000|2021-05-24 15:16:50|12418.59|12418.59|12418.37|12418.37|12418.59|12418.59|12418.37|12418.37|0
1621869420000|2021-05-24 15:17:00|12417.91|12417.91|12417.34|12417.34|12417.91|12417.91|12417.34|12417.34|0
1621869430000|2021-05-24 15:17:10|12416.54|12416.54|12415.79|12415.79|12416.54|12416.54|12415.79|12415.79|0
1621869440000|2021-05-24 15:17:20|12415.7|12415.7|12415.54|12415.54|12415.7|12415.7|12415.44|12415.44|0
1621869450000|2021-05-24 15:17:30|12415.1|12415.1|12415.1|12415.1|12415.1|12415.1|12415.1|12415.1|0
1621869470000|2021-05-24 15:17:50|12415|12415|12415|12415|12415|12415|12415|12415|0
1621869480000|2021-05-24 15:18:00|12414.55|12414.55|12413.33|12413.33|12414.85|12414.85|12413.33|12413.33|0
1621869490000|2021-05-24 15:18:10|12413.27|12413.27|12412.9|12412.9|12413.27|12413.27|12412.9|12412.9|0
1621869500000|2021-05-24 15:18:20|12413.37|12413.37|12412.77|12412.77|12413.37|12413.37|12412.77|12412.77|0
1621869510000|2021-05-24 15:18:30|12412.87|12412.87|12412.77|12412.77|12412.87|12412.87|12412.77|12412.77|0
1621869520000|2021-05-24 15:18:40|12412.92|12412.92|12412.77|12412.77|12412.92|12412.92|12412.77|12412.77|0
1621869530000|2021-05-24 15:18:50|12412.94|12412.94|12412.31|12412.31|12412.94|12412.94|12412.31|12412.31|0
1621869550000|2021-05-24 15:19:10|12412.12|12412.12|12412.03|12412.03|12412.12|12412.12|12412.03|12412.03|0
1621869560000|2021-05-24 15:19:20|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|0
1621869570000|2021-05-24 15:19:30|12411.88|12411.88|12411.47|12411.47|12411.88|12411.88|12411.07|12411.07|0
1621869580000|2021-05-24 15:19:40|12411.64|12411.64|12411.69|12411.69|12411.69|12411.69|12411.5|12411.5|0
1621869590000|2021-05-24 15:19:50|12411.87|12411.87|12411.55|12411.55|12411.87|12411.87|12411.55|12411.55|0
1621869600000|2021-05-24 15:20:00|12411.7|12411.7|12411.78|12411.78|12412.36|12412.36|12411.7|12411.7|0
1621869610000|2021-05-24 15:20:10|12411.34|12411.34|12411.82|12411.82|12412.04|12412.04|12411.34|12411.34|0
1621869620000|2021-05-24 15:20:20|12412.04|12412.04|12412.52|12412.52|12412.52|12412.52|12412.04|12412.04|0
1621869630000|2021-05-24 15:20:30|12412.77|12412.77|12413.27|12413.27|12413.27|12413.27|12412.77|12412.77|0
1621869640000|2021-05-24 15:20:40|12413.36|12413.36|12413.67|12413.67|12413.8|12413.8|12413.36|12413.36|0
1621869650000|2021-05-24 15:20:50|12413.99|12413.99|12413.99|12413.99|12413.99|12413.99|12413.99|12413.99|0
1621869660000|2021-05-24 15:21:00|12413.87|12413.87|12413.44|12413.44|12413.87|12413.87|12413.09|12413.09|0
1621869670000|2021-05-24 15:21:10|12414.32|12414.32|12413.74|12413.74|12414.39|12414.39|12413.74|12413.74|0
1621869680000|2021-05-24 15:21:20|12414.21|12414.21|12414.25|12414.25|12414.88|12414.88|12413.97|12413.97|0
1621869690000|2021-05-24 15:21:30|12415.05|12415.05|12416.04|12416.04|12416.23|12416.23|12415.05|12415.05|0
1621869700000|2021-05-24 15:21:40|12416.41|12416.41|12419.5|12419.5|12419.5|12419.5|12416.41|12416.41|0
1621869710000|2021-05-24 15:21:50|12419.94|12419.94|12420.85|12420.85|12420.85|12420.85|12419.94|12419.94|0
1621869720000|2021-05-24 15:22:00|12420.91|12420.91|12420.61|12420.61|12421.1|12421.1|12420.61|12420.61|0
1621869730000|2021-05-24 15:22:10|12421.05|12421.05|12420.61|12420.61|12421.05|12421.05|12420.61|12420.61|0
1621869740000|2021-05-24 15:22:20|12419.8|12419.8|12419.8|12419.8|12419.8|12419.8|12419.8|12419.8|0
1621869760000|2021-05-24 15:22:40|12419.99|12419.99|12420.59|12420.59|12420.59|12420.59|12419.99|12419.99|0
1621869770000|2021-05-24 15:22:50|12420.44|12420.44|12421.31|12421.31|12421.43|12421.43|12420.44|12420.44|0
1621869780000|2021-05-24 15:23:00|12421.63|12421.63|12421.72|12421.72|12422.16|12422.16|12421.5|12421.5|0
1621869790000|2021-05-24 15:23:10|12421.94|12421.94|12422.28|12422.28|12422.28|12422.28|12421.94|12421.94|0
1621869800000|2021-05-24 15:23:20|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|0
1621869810000|2021-05-24 15:23:30|12422.83|12422.83|12423.81|12423.81|12423.81|12423.81|12422.46|12422.46|0
1621869820000|2021-05-24 15:23:40|12423.49|12423.49|12422.48|12422.48|12423.49|12423.49|12422.25|12422.25|0
1621869830000|2021-05-24 15:23:50|12422.84|12422.84|12422.84|12422.84|12422.84|12422.84|12422.84|12422.84|0
1621869840000|2021-05-24 15:24:00|12422.52|12422.52|12422.74|12422.74|12422.82|12422.82|12422.34|12422.34|0
1621869850000|2021-05-24 15:24:10|12422.89|12422.89|12422.55|12422.55|12422.89|12422.89|12422.55|12422.55|0
1621869860000|2021-05-24 15:24:20|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|0
1621869870000|2021-05-24 15:24:30|12422.55|12422.55|12422.08|12422.08|12422.55|12422.55|12422.08|12422.08|0
1621869880000|2021-05-24 15:24:40|12421.96|12421.96|12419.96|12419.96|12421.96|12421.96|12419.96|12419.96|0
1621869890000|2021-05-24 15:24:50|12419.8|12419.8|12420.33|12420.33|12420.66|12420.66|12419.8|12419.8|0
1621869900000|2021-05-24 15:25:00|12420.42|12420.42|12420.42|12420.42|12420.51|12420.51|12420.42|12420.42|0
1621869910000|2021-05-24 15:25:10|12420.76|12420.76|12420.18|12420.18|12421.07|12421.07|12419.82|12419.82|0
1621869920000|2021-05-24 15:25:20|12420.02|12420.02|12419.85|12419.85|12420.21|12420.21|12419.6|12419.6|0
1621869930000|2021-05-24 15:25:30|12419.75|12419.75|12419.17|12419.17|12419.75|12419.75|12419.17|12419.17|0
1621869940000|2021-05-24 15:25:40|12418.98|12418.98|12418.62|12418.62|12418.98|12418.98|12418.62|12418.62|0
1621869950000|2021-05-24 15:25:50|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|0
1621869960000|2021-05-24 15:26:00|12419.96|12419.96|12420.11|12420.11|12420.11|12420.11|12419.96|12419.96|0
1621869970000|2021-05-24 15:26:10|12420.34|12420.34|12420.77|12420.77|12420.77|12420.77|12420.34|12420.34|0
1621869980000|2021-05-24 15:26:20|12420.65|12420.65|12422.03|12422.03|12422.55|12422.55|12420.65|12420.65|0
1621870000000|2021-05-24 15:26:40|12422.83|12422.83|12422.83|12422.83|12422.83|12422.83|12422.83|12422.83|0
1621870010000|2021-05-24 15:26:50|12422.47|12422.47|12422.97|12422.97|12422.97|12422.97|12422.47|12422.47|0
1621870020000|2021-05-24 15:27:00|12422.63|12422.63|12421.96|12421.96|12423.74|12423.74|12421.66|12421.66|0
1621870030000|2021-05-24 15:27:10|12422.77|12422.77|12421.4|12421.4|12422.77|12422.77|12421.4|12421.4|0
1621870040000|2021-05-24 15:27:20|12421.64|12421.64|12421.98|12421.98|12422|12422|12421.62|12421.62|0
1621870050000|2021-05-24 15:27:30|12422.33|12422.33|12422.64|12422.64|12422.64|12422.64|12421.99|12421.99|0
1621870060000|2021-05-24 15:27:40|12423.01|12423.01|12422.75|12422.75|12423.06|12423.06|12422.75|12422.75|0
1621870070000|2021-05-24 15:27:50|12422.52|12422.52|12423.59|12423.59|12423.59|12423.59|12422.52|12422.52|0
1621870080000|2021-05-24 15:28:00|12423.76|12423.76|12424.73|12424.73|12424.73|12424.73|12423.3|12423.3|0
1621870090000|2021-05-24 15:28:10|12425.2|12425.2|12425.08|12425.08|12425.28|12425.28|12425.08|12425.08|0
1621870100000|2021-05-24 15:28:20|12424.61|12424.61|12424.96|12424.96|12424.96|12424.96|12424.61|12424.61|0
1621870110000|2021-05-24 15:28:30|12425.05|12425.05|12425.41|12425.41|12425.56|12425.56|12424.9|12424.9|0
1621870120000|2021-05-24 15:28:40|12425.33|12425.33|12424.31|12424.31|12425.33|12425.33|12424.31|12424.31|0
1621870130000|2021-05-24 15:28:50|12423.99|12423.99|12423.68|12423.68|12424|12424|12423.66|12423.66|0
1621870140000|2021-05-24 15:29:00|12424|12424|12424.31|12424.31|12424.39|12424.39|12423.23|12423.23|0
1621870150000|2021-05-24 15:29:10|12423.58|12423.58|12421.65|12421.65|12423.58|12423.58|12421.65|12421.65|0
1621870160000|2021-05-24 15:29:20|12421.28|12421.28|12420.94|12420.94|12421.28|12421.28|12420.94|12420.94|0
1621870170000|2021-05-24 15:29:30|12421.28|12421.28|12419.72|12419.72|12421.67|12421.67|12419.72|12419.72|0
1621870180000|2021-05-24 15:29:40|12419.39|12419.39|12422.61|12422.61|12422.61|12422.61|12419.02|12419.02|0
1621870190000|2021-05-24 15:29:50|12423.05|12423.05|12423.08|12423.08|12423.68|12423.68|12421.25|12421.25|0
1621926900000|2021-05-25 07:15:00|12420.18|12420.18|12420.64|12420.64|12420.64|12420.64|12420.18|12420.18|0
1621926910000|2021-05-25 07:15:10|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|0
1621926920000|2021-05-25 07:15:20|12420.47|12420.47|12421.21|12421.21|12421.36|12421.36|12420.47|12420.47|0
1621926930000|2021-05-25 07:15:30|12421.4|12421.4|12421.5|12421.5|12421.5|12421.5|12421.4|12421.4|0
1621926940000|2021-05-25 07:15:40|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|0
1621926950000|2021-05-25 07:15:50|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|0
1621926960000|2021-05-25 07:16:00|12420.88|12420.88|12420.52|12420.52|12421.24|12421.24|12420.52|12420.52|0
1621926970000|2021-05-25 07:16:10|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|0
1621926980000|2021-05-25 07:16:20|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|0
1621926990000|2021-05-25 07:16:30|12420.33|12420.33|12417.84|12417.84|12420.33|12420.33|12417.84|12417.84|0
1621927000000|2021-05-25 07:16:40|12417.48|12417.48|12417.04|12417.04|12417.48|12417.48|12417.04|12417.04|0
1621927010000|2021-05-25 07:16:50|12417.22|12417.22|12418.56|12418.56|12418.56|12418.56|12417.22|12417.22|0
1621927020000|2021-05-25 07:17:00|12419|12419|12419|12419|12419|12419|12419|12419|0
1621927030000|2021-05-25 07:17:10|12419.24|12419.24|12419.07|12419.07|12419.24|12419.24|12419.07|12419.07|0
1621927050000|2021-05-25 07:17:30|12418.71|12418.71|12418.71|12418.71|12419.43|12419.43|12418.71|12418.71|0
1621927060000|2021-05-25 07:17:40|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1621927080000|2021-05-25 07:18:00|12418.23|12418.23|12418.14|12418.14|12418.37|12418.37|12418.14|12418.14|0
1621927090000|2021-05-25 07:18:10|12417.91|12417.91|12417.98|12417.98|12418.28|12418.28|12417.64|12417.64|0
1621927100000|2021-05-25 07:18:20|12418.78|12418.78|12419.96|12419.96|12419.96|12419.96|12418.78|12418.78|0
1621927120000|2021-05-25 07:18:40|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|0
1621927130000|2021-05-25 07:18:50|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|0
1621927140000|2021-05-25 07:19:00|12418.96|12418.96|12418.96|12418.96|12418.96|12418.96|12418.96|12418.96|0
1621927150000|2021-05-25 07:19:10|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|0
1621927170000|2021-05-25 07:19:30|12418.93|12418.93|12419.03|12419.03|12419.17|12419.17|12418.93|12418.93|0
1621927180000|2021-05-25 07:19:40|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|0
1621927190000|2021-05-25 07:19:50|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1621927200000|2021-05-25 07:20:00|12419.08|12419.08|12418.62|12418.62|12419.52|12419.52|12418.53|12418.53|0
1621927210000|2021-05-25 07:20:10|12418.38|12418.38|12421.55|12421.55|12421.55|12421.55|12418.38|12418.38|0
1621927220000|2021-05-25 07:20:20|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|0
1621927230000|2021-05-25 07:20:30|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|0
1621927240000|2021-05-25 07:20:40|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|0
1621927250000|2021-05-25 07:20:50|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|0
1621927260000|2021-05-25 07:21:00|12421.22|12421.22|12422.52|12422.52|12422.92|12422.92|12421.22|12421.22|0
1621927270000|2021-05-25 07:21:10|12423.93|12423.93|12424.9|12424.9|12424.9|12424.9|12423.93|12423.93|0
1621927280000|2021-05-25 07:21:20|12425.05|12425.05|12425.19|12425.19|12425.19|12425.19|12425.05|12425.05|0
1621927290000|2021-05-25 07:21:30|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|0
1621927310000|2021-05-25 07:21:50|12424.44|12424.44|12423.33|12423.33|12424.44|12424.44|12423.33|12423.33|0
1621927320000|2021-05-25 07:22:00|12424.22|12424.22|12423.78|12423.78|12424.22|12424.22|12423.78|12423.78|0
1621927330000|2021-05-25 07:22:10|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|0
1621927340000|2021-05-25 07:22:20|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|0
1621927350000|2021-05-25 07:22:30|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|0
1621927360000|2021-05-25 07:22:40|12422.21|12422.21|12422.09|12422.09|12422.53|12422.53|12422.09|12422.09|0
1621927370000|2021-05-25 07:22:50|12422.89|12422.89|12422.83|12422.83|12423.19|12423.19|12422.39|12422.39|0
1621927390000|2021-05-25 07:23:10|12422.99|12422.99|12423.15|12423.15|12423.15|12423.15|12422.99|12422.99|0
1621927420000|2021-05-25 07:23:40|12422.34|12422.34|12422.11|12422.11|12422.34|12422.34|12422.11|12422.11|0
1621927430000|2021-05-25 07:23:50|12421.22|12421.22|12420.21|12420.21|12421.22|12421.22|12420.21|12420.21|0
1621927440000|2021-05-25 07:24:00|12420.53|12420.53|12418.53|12418.53|12420.53|12420.53|12418.53|12418.53|0
1621927450000|2021-05-25 07:24:10|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|0
1621927460000|2021-05-25 07:24:20|12418.53|12418.53|12418.21|12418.21|12418.53|12418.53|12418.21|12418.21|0
1621927470000|2021-05-25 07:24:30|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|0
1621927500000|2021-05-25 07:25:00|12419.05|12419.05|12418.88|12418.88|12419.05|12419.05|12418.88|12418.88|0
1621927510000|2021-05-25 07:25:10|12418.44|12418.44|12418.44|12418.44|12418.66|12418.66|12418.44|12418.44|0
1621927520000|2021-05-25 07:25:20|12418.29|12418.29|12418.39|12418.39|12418.39|12418.39|12418.13|12418.13|0
1621927530000|2021-05-25 07:25:30|12418.19|12418.19|12418.21|12418.21|12418.79|12418.79|12418.19|12418.19|0
1621927540000|2021-05-25 07:25:40|12417.73|12417.73|12417.65|12417.65|12418.45|12418.45|12416.92|12416.92|0
1621927550000|2021-05-25 07:25:50|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|0
1621927560000|2021-05-25 07:26:00|12416.57|12416.57|12413.29|12413.29|12416.57|12416.57|12413.29|12413.29|0
1621927570000|2021-05-25 07:26:10|12412.68|12412.68|12410.61|12410.61|12412.68|12412.68|12410.61|12410.61|0
1621927580000|2021-05-25 07:26:20|12409.2|12409.2|12409.2|12409.2|12409.2|12409.2|12409.2|12409.2|0
1621927600000|2021-05-25 07:26:40|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|0
1621927620000|2021-05-25 07:27:00|12408.15|12408.15|12408.04|12408.04|12408.15|12408.15|12408.04|12408.04|0
1621927630000|2021-05-25 07:27:10|12407.75|12407.75|12407.01|12407.01|12407.75|12407.75|12407.01|12407.01|0
1621927640000|2021-05-25 07:27:20|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|0
1621927660000|2021-05-25 07:27:40|12405.94|12405.94|12405.33|12405.33|12405.94|12405.94|12405.33|12405.33|0
1621927670000|2021-05-25 07:27:50|12406.06|12406.06|12406.64|12406.64|12406.64|12406.64|12406.06|12406.06|0
1621927680000|2021-05-25 07:28:00|12406.73|12406.73|12406.89|12406.89|12406.89|12406.89|12406.73|12406.73|0
1621927700000|2021-05-25 07:28:20|12407.26|12407.26|12407.86|12407.86|12407.86|12407.86|12407.26|12407.26|0
1621927720000|2021-05-25 07:28:40|12407.74|12407.74|12407.18|12407.18|12407.74|12407.74|12407.18|12407.18|0
1621927730000|2021-05-25 07:28:50|12406.98|12406.98|12407.41|12407.41|12407.41|12407.41|12406.98|12406.98|0
1621927740000|2021-05-25 07:29:00|12407.09|12407.09|12407.41|12407.41|12407.41|12407.41|12407.09|12407.09|0
1621927750000|2021-05-25 07:29:10|12407.3|12407.3|12406.43|12406.43|12407.3|12407.3|12406.43|12406.43|0
1621927790000|2021-05-25 07:29:50|12406.8|12406.8|12407|12407|12407|12407|12406.8|12406.8|0
1621927800000|2021-05-25 07:30:00|12407.45|12407.45|12408.28|12408.28|12408.6|12408.6|12407.32|12407.32|0
1621927820000|2021-05-25 07:30:20|12408.55|12408.55|12408.63|12408.63|12408.63|12408.63|12408.37|12408.37|0
1621927830000|2021-05-25 07:30:30|12409.1|12409.1|12409.64|12409.64|12409.64|12409.64|12409.1|12409.1|0
1621927840000|2021-05-25 07:30:40|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|0
1621927860000|2021-05-25 07:31:00|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|0
1621927870000|2021-05-25 07:31:10|12410.65|12410.65|12411.3|12411.3|12411.3|12411.3|12410.43|12410.43|0
1621927880000|2021-05-25 07:31:20|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|0
1621927890000|2021-05-25 07:31:30|12412.25|12412.25|12411.93|12411.93|12412.25|12412.25|12411.93|12411.93|0
1621927900000|2021-05-25 07:31:40|12412.4|12412.4|12412.33|12412.33|12412.4|12412.4|12412.33|12412.33|0
1621927910000|2021-05-25 07:31:50|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|0
1621927920000|2021-05-25 07:32:00|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|0
1621927930000|2021-05-25 07:32:10|12412.95|12412.95|12413.1|12413.1|12413.26|12413.26|12412.95|12412.95|0
1621927940000|2021-05-25 07:32:20|12412.95|12412.95|12414.44|12414.44|12414.44|12414.44|12412.95|12412.95|0
1621927950000|2021-05-25 07:32:30|12415.75|12415.75|12415.75|12415.75|12415.75|12415.75|12415.75|12415.75|0
1621927970000|2021-05-25 07:32:50|12415.87|12415.87|12416.32|12416.32|12416.32|12416.32|12415.87|12415.87|0
1621927980000|2021-05-25 07:33:00|12417.85|12417.85|12420.14|12420.14|12420.14|12420.14|12417.85|12417.85|0
1621927990000|2021-05-25 07:33:10|12419.82|12419.82|12419.45|12419.45|12419.82|12419.82|12419.2|12419.2|0
1621928000000|2021-05-25 07:33:20|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|0
1621928010000|2021-05-25 07:33:30|12419.87|12419.87|12419.55|12419.55|12419.87|12419.87|12419.43|12419.43|0
1621928020000|2021-05-25 07:33:40|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|0
1621928030000|2021-05-25 07:33:50|12419.5|12419.5|12419.4|12419.4|12419.5|12419.5|12419.21|12419.21|0
1621928040000|2021-05-25 07:34:00|12419.58|12419.58|12420.04|12420.04|12420.04|12420.04|12419.58|12419.58|0
1621928060000|2021-05-25 07:34:20|12420.33|12420.33|12421.07|12421.07|12421.07|12421.07|12420.33|12420.33|0
1621928070000|2021-05-25 07:34:30|12420.63|12420.63|12421.08|12421.08|12421.08|12421.08|12420.63|12420.63|0
1621928080000|2021-05-25 07:34:40|12421.23|12421.23|12420.15|12420.15|12421.23|12421.23|12420.15|12420.15|0
1621928100000|2021-05-25 07:35:00|12419.79|12419.79|12415.61|12415.61|12419.79|12419.79|12415.61|12415.61|0
1621928110000|2021-05-25 07:35:10|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|0
1621928120000|2021-05-25 07:35:20|12416.05|12416.05|12417|12417|12417|12417|12415.86|12415.86|0
1621928130000|2021-05-25 07:35:30|12416.36|12416.36|12416.36|12416.36|12416.36|12416.36|12416.36|12416.36|0
1621928140000|2021-05-25 07:35:40|12416.83|12416.83|12416.85|12416.85|12416.85|12416.85|12416.54|12416.54|0
1621928150000|2021-05-25 07:35:50|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|0
1621928160000|2021-05-25 07:36:00|12416.44|12416.44|12416.35|12416.35|12416.44|12416.44|12416.35|12416.35|0
1621928180000|2021-05-25 07:36:20|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|0
1621928190000|2021-05-25 07:36:30|12416.47|12416.47|12416.82|12416.82|12416.82|12416.82|12416.35|12416.35|0
1621928200000|2021-05-25 07:36:40|12416.92|12416.92|12416.93|12416.93|12417.24|12417.24|12416.77|12416.77|0
1621928210000|2021-05-25 07:36:50|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|0
1621928220000|2021-05-25 07:37:00|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1621928240000|2021-05-25 07:37:20|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|0
1621928260000|2021-05-25 07:37:40|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|0
1621928270000|2021-05-25 07:37:50|12417.39|12417.39|12418.26|12418.26|12418.26|12418.26|12417.39|12417.39|0
1621928280000|2021-05-25 07:38:00|12418.49|12418.49|12418.53|12418.53|12419.17|12419.17|12418.49|12418.49|0
1621928290000|2021-05-25 07:38:10|12418.7|12418.7|12419.82|12419.82|12419.82|12419.82|12418.7|12418.7|0
1621928300000|2021-05-25 07:38:20|12419.71|12419.71|12421.25|12421.25|12421.25|12421.25|12419.71|12419.71|0
1621928310000|2021-05-25 07:38:30|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|0
1621928330000|2021-05-25 07:38:50|12421.45|12421.45|12421.6|12421.6|12421.6|12421.6|12421.45|12421.45|0
1621928350000|2021-05-25 07:39:10|12422.05|12422.05|12422.19|12422.19|12422.19|12422.19|12421.75|12421.75|0
1621928370000|2021-05-25 07:39:30|12422.34|12422.34|12422.85|12422.85|12422.85|12422.85|12422.34|12422.34|0
1621928380000|2021-05-25 07:39:40|12422.97|12422.97|12423.09|12423.09|12423.33|12423.33|12422.97|12422.97|0
1621928390000|2021-05-25 07:39:50|12423.54|12423.54|12423.33|12423.33|12423.98|12423.98|12423.33|12423.33|0
1621928400000|2021-05-25 07:40:00|12423.21|12423.21|12427.21|12427.21|12427.31|12427.31|12423.21|12423.21|0
1621928410000|2021-05-25 07:40:10|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|0
1621928420000|2021-05-25 07:40:20|12427.67|12427.67|12427.96|12427.96|12427.96|12427.96|12427.67|12427.67|0
1621928430000|2021-05-25 07:40:30|12428.2|12428.2|12428.54|12428.54|12428.54|12428.54|12428.2|12428.2|0
1621928440000|2021-05-25 07:40:40|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|0
1621928460000|2021-05-25 07:41:00|12429.49|12429.49|12430.94|12430.94|12430.94|12430.94|12429.49|12429.49|0
1621928480000|2021-05-25 07:41:20|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|0
1621928490000|2021-05-25 07:41:30|12431.69|12431.69|12431.53|12431.53|12431.69|12431.69|12431.53|12431.53|0
1621928500000|2021-05-25 07:41:40|12431.89|12431.89|12432.53|12432.53|12432.53|12432.53|12431.89|12431.89|0
1621928510000|2021-05-25 07:41:50|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|0
1621928520000|2021-05-25 07:42:00|12432.41|12432.41|12432.41|12432.41|12432.41|12432.41|12432.41|12432.41|0
1621928530000|2021-05-25 07:42:10|12431.54|12431.54|12431.33|12431.33|12432.58|12432.58|12431.33|12431.33|0
1621928540000|2021-05-25 07:42:20|12431.82|12431.82|12431.72|12431.72|12431.82|12431.82|12431.72|12431.72|0
1621928550000|2021-05-25 07:42:30|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|0
1621928560000|2021-05-25 07:42:40|12432.28|12432.28|12430.86|12430.86|12432.28|12432.28|12430.86|12430.86|0
1621928570000|2021-05-25 07:42:50|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|0
1621928580000|2021-05-25 07:43:00|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|0
1621928590000|2021-05-25 07:43:10|12429.9|12429.9|12429.9|12429.9|12429.9|12429.9|12429.9|12429.9|0
1621928600000|2021-05-25 07:43:20|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|0
1621928610000|2021-05-25 07:43:30|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|0
1621928620000|2021-05-25 07:43:40|12429.34|12429.34|12429.56|12429.56|12429.56|12429.56|12429.34|12429.34|0
1621928650000|2021-05-25 07:44:10|12430.05|12430.05|12429.37|12429.37|12430.05|12430.05|12429.37|12429.37|0
1621928660000|2021-05-25 07:44:20|12428.43|12428.43|12428.88|12428.88|12428.88|12428.88|12428.43|12428.43|0
1621928680000|2021-05-25 07:44:40|12429|12429|12428.54|12428.54|12429.44|12429.44|12428.54|12428.54|0
1621928690000|2021-05-25 07:44:50|12429.94|12429.94|12429.48|12429.48|12429.94|12429.94|12429.48|12429.48|0
1621928700000|2021-05-25 07:45:00|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|0
1621928710000|2021-05-25 07:45:10|12429.02|12429.02|12428.58|12428.58|12429.02|12429.02|12428.12|12428.12|0
1621928720000|2021-05-25 07:45:20|12428.73|12428.73|12429.39|12429.39|12429.39|12429.39|12428.58|12428.58|0
1621928730000|2021-05-25 07:45:30|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|0
1621928740000|2021-05-25 07:45:40|12429.39|12429.39|12429.83|12429.83|12429.83|12429.83|12429.39|12429.39|0
1621928750000|2021-05-25 07:45:50|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|0
1621928760000|2021-05-25 07:46:00|12429.72|12429.72|12430.09|12430.09|12430.09|12430.09|12429.72|12429.72|0
1621928780000|2021-05-25 07:46:20|12429.97|12429.97|12428.79|12428.79|12429.97|12429.97|12428.79|12428.79|0
1621928790000|2021-05-25 07:46:30|12428.64|12428.64|12428.2|12428.2|12428.64|12428.64|12428.2|12428.2|0
1621928800000|2021-05-25 07:46:40|12429.11|12429.11|12429|12429|12429.11|12429.11|12429|12429|0
1621928830000|2021-05-25 07:47:10|12428.47|12428.47|12428.91|12428.91|12428.91|12428.91|12428.47|12428.47|0
1621928840000|2021-05-25 07:47:20|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|0
1621928850000|2021-05-25 07:47:30|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|0
1621928860000|2021-05-25 07:47:40|12429.67|12429.67|12430.11|12430.11|12430.54|12430.54|12429.67|12429.67|0
1621928870000|2021-05-25 07:47:50|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|0
1621928880000|2021-05-25 07:48:00|12430.79|12430.79|12430.48|12430.48|12430.79|12430.79|12430.48|12430.48|0
1621928890000|2021-05-25 07:48:10|12431.21|12431.21|12430.85|12430.85|12431.21|12431.21|12430.48|12430.48|0
1621928900000|2021-05-25 07:48:20|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|0
1621928910000|2021-05-25 07:48:30|12431.08|12431.08|12431.53|12431.53|12431.53|12431.53|12431.08|12431.08|0
1621928920000|2021-05-25 07:48:40|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|0
1621928930000|2021-05-25 07:48:50|12431.46|12431.46|12432.74|12432.74|12432.74|12432.74|12431.46|12431.46|0
1621928940000|2021-05-25 07:49:00|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|0
1621928950000|2021-05-25 07:49:10|12431.64|12431.64|12431.64|12431.64|12431.64|12431.64|12431.64|12431.64|0
1621928960000|2021-05-25 07:49:20|12432|12432|12431.68|12431.68|12432|12432|12431.68|12431.68|0
1621928970000|2021-05-25 07:49:30|12431.26|12431.26|12432.64|12432.64|12432.64|12432.64|12431.26|12431.26|0
1621928980000|2021-05-25 07:49:40|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|0
1621928990000|2021-05-25 07:49:50|12432.28|12432.28|12431.85|12431.85|12432.28|12432.28|12431.7|12431.7|0
1621929000000|2021-05-25 07:50:00|12432|12432|12428.89|12428.89|12432.14|12432.14|12428.89|12428.89|0
1621929010000|2021-05-25 07:50:10|12429.21|12429.21|12429.68|12429.68|12429.83|12429.83|12429.21|12429.21|0
1621929020000|2021-05-25 07:50:20|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|0
1621929050000|2021-05-25 07:50:50|12431.46|12431.46|12432.74|12432.74|12432.74|12432.74|12431.46|12431.46|0
1621929060000|2021-05-25 07:51:00|12433.3|12433.3|12433.76|12433.76|12433.76|12433.76|12433.3|12433.3|0
1621929070000|2021-05-25 07:51:10|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|0
1621929080000|2021-05-25 07:51:20|12434.01|12434.01|12434.34|12434.34|12434.34|12434.34|12434.01|12434.01|0
1621929090000|2021-05-25 07:51:30|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|0
1621929100000|2021-05-25 07:51:40|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|0
1621929110000|2021-05-25 07:51:50|12434.24|12434.24|12432.61|12432.61|12434.24|12434.24|12432.61|12432.61|0
1621929120000|2021-05-25 07:52:00|12432.49|12432.49|12433.06|12433.06|12433.06|12433.06|12432.49|12432.49|0
1621929140000|2021-05-25 07:52:20|12433.43|12433.43|12433.3|12433.3|12433.43|12433.43|12433.23|12433.23|0
1621929150000|2021-05-25 07:52:30|12433.19|12433.19|12431.58|12431.58|12433.19|12433.19|12431.58|12431.58|0
1621929160000|2021-05-25 07:52:40|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|0
1621929170000|2021-05-25 07:52:50|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|0
1621929180000|2021-05-25 07:53:00|12431.76|12431.76|12431.13|12431.13|12431.76|12431.76|12431.13|12431.13|0
1621929200000|2021-05-25 07:53:20|12430.93|12430.93|12430.48|12430.48|12430.93|12430.93|12430.48|12430.48|0
1621929210000|2021-05-25 07:53:30|12430|12430|12430|12430|12430|12430|12430|12430|0
1621929240000|2021-05-25 07:54:00|12429.54|12429.54|12427.12|12427.12|12429.54|12429.54|12427.12|12427.12|0
1621929250000|2021-05-25 07:54:10|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|0
1621929260000|2021-05-25 07:54:20|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|0
1621929290000|2021-05-25 07:54:50|12426.84|12426.84|12427.57|12427.57|12427.57|12427.57|12426.69|12426.69|0
1621929300000|2021-05-25 07:55:00|12428.84|12428.84|12430.85|12430.85|12430.85|12430.85|12428.84|12428.84|0
1621929310000|2021-05-25 07:55:10|12430.66|12430.66|12430.3|12430.3|12430.66|12430.66|12430.3|12430.3|0
1621929320000|2021-05-25 07:55:20|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|0
1621929330000|2021-05-25 07:55:30|12429.85|12429.85|12429.49|12429.49|12429.85|12429.85|12429.49|12429.49|0
1621929340000|2021-05-25 07:55:40|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|0
1621929350000|2021-05-25 07:55:50|12428.79|12428.79|12428.35|12428.35|12428.79|12428.79|12428.35|12428.35|0
1621929360000|2021-05-25 07:56:00|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|0
1621929370000|2021-05-25 07:56:10|12427.8|12427.8|12427.22|12427.22|12427.8|12427.8|12427.22|12427.22|0
1621929400000|2021-05-25 07:56:40|12426.78|12426.78|12425.9|12425.9|12426.78|12426.78|12425.9|12425.9|0
1621929420000|2021-05-25 07:57:00|12425.78|12425.78|12424.83|12424.83|12425.78|12425.78|12424.83|12424.83|0
1621929430000|2021-05-25 07:57:10|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|0
1621929470000|2021-05-25 07:57:50|12425.9|12425.9|12426.14|12426.14|12426.44|12426.44|12425.9|12425.9|0
1621929480000|2021-05-25 07:58:00|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|0
1621929530000|2021-05-25 07:58:50|12426.04|12426.04|12425.73|12425.73|12426.04|12426.04|12425.73|12425.73|0
1621929540000|2021-05-25 07:59:00|12425.95|12425.95|12426.29|12426.29|12426.29|12426.29|12425.95|12425.95|0
1621929560000|2021-05-25 07:59:20|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|0
1621929580000|2021-05-25 07:59:40|12426.12|12426.12|12425.65|12425.65|12426.12|12426.12|12425.65|12425.65|0
1621929590000|2021-05-25 07:59:50|12425.47|12425.47|12425.72|12425.72|12425.72|12425.72|12425.16|12425.16|0
1621929600000|2021-05-25 08:00:00|12426.19|12426.19|12426.29|12426.29|12426.29|12426.29|12426.19|12426.19|0
1621929610000|2021-05-25 08:00:10|12426.12|12426.12|12426.45|12426.45|12426.45|12426.45|12426.12|12426.12|0
1621929620000|2021-05-25 08:00:20|12426.76|12426.76|12426.43|12426.43|12426.76|12426.76|12426.43|12426.43|0
1621929630000|2021-05-25 08:00:30|12426.89|12426.89|12427.81|12427.81|12427.95|12427.95|12426.89|12426.89|0
1621929640000|2021-05-25 08:00:40|12428.25|12428.25|12428.18|12428.18|12428.25|12428.25|12427.81|12427.81|0
1621929650000|2021-05-25 08:00:50|12427.98|12427.98|12427.72|12427.72|12428.17|12428.17|12427.72|12427.72|0
1621929660000|2021-05-25 08:01:00|12428.03|12428.03|12427.79|12427.79|12428.03|12428.03|12427.55|12427.55|0
1621929690000|2021-05-25 08:01:30|12427.91|12427.91|12428.85|12428.85|12428.85|12428.85|12427.91|12427.91|0
1621929700000|2021-05-25 08:01:40|12429|12429|12429.12|12429.12|12429.12|12429.12|12429|12429|0
1621929710000|2021-05-25 08:01:50|12429.92|12429.92|12433.74|12433.74|12433.74|12433.74|12429.92|12429.92|0
1621929720000|2021-05-25 08:02:00|12433.62|12433.62|12432.94|12432.94|12433.62|12433.62|12432.94|12432.94|0
1621929730000|2021-05-25 08:02:10|12432.82|12432.82|12432.94|12432.94|12433.09|12433.09|12432.49|12432.49|0
1621929740000|2021-05-25 08:02:20|12433.38|12433.38|12433.04|12433.04|12433.38|12433.38|12433.04|12433.04|0
1621929770000|2021-05-25 08:02:50|12432.85|12432.85|12431.72|12431.72|12432.85|12432.85|12431.72|12431.72|0
1621929780000|2021-05-25 08:03:00|12431.25|12431.25|12431.11|12431.11|12431.25|12431.25|12431.11|12431.11|0
1621929830000|2021-05-25 08:03:50|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|0
1621929840000|2021-05-25 08:04:00|12431.69|12431.69|12431.33|12431.33|12431.69|12431.69|12431.33|12431.33|0
1621929850000|2021-05-25 08:04:10|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|0
1621929870000|2021-05-25 08:04:30|12430.98|12430.98|12431.87|12431.87|12431.87|12431.87|12430.98|12430.98|0
1621929880000|2021-05-25 08:04:40|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|0
1621929890000|2021-05-25 08:04:50|12430.63|12430.63|12430.19|12430.19|12430.63|12430.63|12430.19|12430.19|0
1621929900000|2021-05-25 08:05:00|12430.31|12430.31|12429.71|12429.71|12430.31|12430.31|12429.71|12429.71|0
1621929920000|2021-05-25 08:05:20|12428.76|12428.76|12429.07|12429.07|12429.07|12429.07|12428.76|12428.76|0
1621929940000|2021-05-25 08:05:40|12429.22|12429.22|12429.97|12429.97|12429.97|12429.97|12429.22|12429.22|0
1621929970000|2021-05-25 08:06:10|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|0
1621929980000|2021-05-25 08:06:20|12429.48|12429.48|12429.34|12429.34|12429.48|12429.48|12429.34|12429.34|0
1621930000000|2021-05-25 08:06:40|12428.46|12428.46|12425.22|12425.22|12428.46|12428.46|12425.22|12425.22|0
1621930010000|2021-05-25 08:06:50|12425.44|12425.44|12425.06|12425.06|12425.66|12425.66|12425.06|12425.06|0
1621930020000|2021-05-25 08:07:00|12424.74|12424.74|12424.66|12424.66|12424.74|12424.74|12424.66|12424.66|0
1621930030000|2021-05-25 08:07:10|12424.28|12424.28|12425.5|12425.5|12425.5|12425.5|12424.09|12424.09|0
1621930040000|2021-05-25 08:07:20|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|0
1621930060000|2021-05-25 08:07:40|12425.14|12425.14|12426.8|12426.8|12426.8|12426.8|12425.14|12425.14|0
1621930070000|2021-05-25 08:07:50|12427.1|12427.1|12428.44|12428.44|12428.44|12428.44|12427.1|12427.1|0
1621930080000|2021-05-25 08:08:00|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1621930100000|2021-05-25 08:08:20|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|0
1621930110000|2021-05-25 08:08:30|12429.3|12429.3|12429.47|12429.47|12429.47|12429.47|12429.3|12429.3|0
1621930120000|2021-05-25 08:08:40|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|0
1621930130000|2021-05-25 08:08:50|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|0
1621930140000|2021-05-25 08:09:00|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|0
1621930170000|2021-05-25 08:09:30|12432.76|12432.76|12434.28|12434.28|12434.28|12434.28|12432.76|12432.76|0
1621930180000|2021-05-25 08:09:40|12433.92|12433.92|12433.92|12433.92|12433.92|12433.92|12433.92|12433.92|0
1621930200000|2021-05-25 08:10:00|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|0
1621930210000|2021-05-25 08:10:10|12434.45|12434.45|12434.13|12434.13|12434.45|12434.45|12434.13|12434.13|0
1621930240000|2021-05-25 08:10:40|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|0
1621930250000|2021-05-25 08:10:50|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|0
1621930260000|2021-05-25 08:11:00|12435.66|12435.66|12435.21|12435.21|12435.66|12435.66|12435.21|12435.21|0
1621930270000|2021-05-25 08:11:10|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|0
1621930280000|2021-05-25 08:11:20|12436.31|12436.31|12437.27|12437.27|12437.27|12437.27|12436.31|12436.31|0
1621930290000|2021-05-25 08:11:30|12437.39|12437.39|12437.54|12437.54|12437.54|12437.54|12437.39|12437.39|0
1621930310000|2021-05-25 08:11:50|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|0
1621930320000|2021-05-25 08:12:00|12436.47|12436.47|12437.25|12437.25|12437.25|12437.25|12436.47|12436.47|0
1621930330000|2021-05-25 08:12:10|12437.49|12437.49|12437.04|12437.04|12437.49|12437.49|12437.04|12437.04|0
1621930340000|2021-05-25 08:12:20|12437.85|12437.85|12438.01|12438.01|12438.01|12438.01|12437.85|12437.85|0
1621930350000|2021-05-25 08:12:30|12438.35|12438.35|12440.06|12440.06|12440.06|12440.06|12438.35|12438.35|0
1621930370000|2021-05-25 08:12:50|12440.38|12440.38|12440.7|12440.7|12440.7|12440.7|12440.38|12440.38|0
1621930380000|2021-05-25 08:13:00|12441.33|12441.33|12440.23|12440.23|12441.33|12441.33|12440.23|12440.23|0
1621930390000|2021-05-25 08:13:10|12440.55|12440.55|12442.96|12442.96|12442.96|12442.96|12440.55|12440.55|0
1621930400000|2021-05-25 08:13:20|12443.28|12443.28|12443.4|12443.4|12443.4|12443.4|12443.28|12443.28|0
1621930420000|2021-05-25 08:13:40|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|0
1621930430000|2021-05-25 08:13:50|12443.19|12443.19|12443.64|12443.64|12443.64|12443.64|12443.19|12443.19|0
1621930440000|2021-05-25 08:14:00|12443.19|12443.19|12443.19|12443.19|12443.19|12443.19|12442.75|12442.75|0
1621930450000|2021-05-25 08:14:10|12442.75|12442.75|12443.37|12443.37|12443.37|12443.37|12441.86|12441.86|0
1621930460000|2021-05-25 08:14:20|12443.13|12443.13|12442.7|12442.7|12443.44|12443.44|12442.7|12442.7|0
1621930470000|2021-05-25 08:14:30|12443.14|12443.14|12442.98|12442.98|12443.43|12443.43|12442.98|12442.98|0
1621930480000|2021-05-25 08:14:40|12443.13|12443.13|12443.32|12443.32|12443.32|12443.32|12443.13|12443.13|0
1621930490000|2021-05-25 08:14:50|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|0
1621930500000|2021-05-25 08:15:00|12443.59|12443.59|12444.5|12444.5|12444.77|12444.77|12443.59|12443.59|0
1621930520000|2021-05-25 08:15:20|12445.22|12445.22|12446.24|12446.24|12446.34|12446.34|12445|12445|0
1621930530000|2021-05-25 08:15:30|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|0
1621930540000|2021-05-25 08:15:40|12445.73|12445.73|12445.73|12445.73|12445.73|12445.73|12445.73|12445.73|0
1621930550000|2021-05-25 08:15:50|12445.97|12445.97|12446.35|12446.35|12446.35|12446.35|12445.97|12445.97|0
1621930560000|2021-05-25 08:16:00|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|0
1621930580000|2021-05-25 08:16:20|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|0
1621930590000|2021-05-25 08:16:30|12446.13|12446.13|12445.68|12445.68|12446.13|12446.13|12445.68|12445.68|0
1621930610000|2021-05-25 08:16:50|12445.48|12445.48|12445.12|12445.12|12445.48|12445.48|12445.12|12445.12|0
1621930640000|2021-05-25 08:17:20|12444.48|12444.48|12444.28|12444.28|12444.72|12444.72|12444.28|12444.28|0
1621930650000|2021-05-25 08:17:30|12444.21|12444.21|12442.15|12442.15|12444.21|12444.21|12442.15|12442.15|0
1621930660000|2021-05-25 08:17:40|12442.22|12442.22|12438.55|12438.55|12442.22|12442.22|12438.55|12438.55|0
1621930680000|2021-05-25 08:18:00|12438.18|12438.18|12438.03|12438.03|12438.18|12438.18|12438.03|12438.03|0
1621930690000|2021-05-25 08:18:10|12437.71|12437.71|12437.25|12437.25|12437.75|12437.75|12437.25|12437.25|0
1621930700000|2021-05-25 08:18:20|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|0
1621930710000|2021-05-25 08:18:30|12436.08|12436.08|12436.44|12436.44|12436.44|12436.44|12436.08|12436.08|0
1621930720000|2021-05-25 08:18:40|12436.66|12436.66|12436.56|12436.56|12436.66|12436.66|12436.37|12436.37|0
1621930730000|2021-05-25 08:18:50|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|0
1621930740000|2021-05-25 08:19:00|12435.59|12435.59|12434.51|12434.51|12435.59|12435.59|12434.51|12434.51|0
1621930750000|2021-05-25 08:19:10|12434.41|12434.41|12432.97|12432.97|12434.41|12434.41|12432.97|12432.97|0
1621930770000|2021-05-25 08:19:30|12432.65|12432.65|12432.42|12432.42|12432.65|12432.65|12432.42|12432.42|0
1621930790000|2021-05-25 08:19:50|12431.34|12431.34|12431.31|12431.31|12431.34|12431.34|12430.96|12430.96|0
1621930800000|2021-05-25 08:20:00|12431.54|12431.54|12431.37|12431.37|12431.54|12431.54|12431.37|12431.37|0
1621930820000|2021-05-25 08:20:20|12431.05|12431.05|12430.73|12430.73|12431.05|12431.05|12430.73|12430.73|0
1621930840000|2021-05-25 08:20:40|12430.56|12430.56|12430.71|12430.71|12430.71|12430.71|12430.56|12430.56|0
1621930850000|2021-05-25 08:20:50|12430.27|12430.27|12430.19|12430.19|12430.27|12430.27|12430.19|12430.19|0
1621930860000|2021-05-25 08:21:00|12429.83|12429.83|12428.4|12428.4|12429.83|12429.83|12428.4|12428.4|0
1621930870000|2021-05-25 08:21:10|12429.34|12429.34|12428.89|12428.89|12429.34|12429.34|12428.89|12428.89|0
1621930880000|2021-05-25 08:21:20|12428.7|12428.7|12428.89|12428.89|12428.89|12428.89|12428.7|12428.7|0
1621930900000|2021-05-25 08:21:40|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|0
1621930920000|2021-05-25 08:22:00|12427.55|12427.55|12427.55|12427.55|12427.7|12427.7|12427.55|12427.55|0
1621930930000|2021-05-25 08:22:10|12427.11|12427.11|12426.66|12426.66|12427.11|12427.11|12426.66|12426.66|0
1621930940000|2021-05-25 08:22:20|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|0
1621930960000|2021-05-25 08:22:40|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|0
1621930970000|2021-05-25 08:22:50|12426.6|12426.6|12426.9|12426.9|12426.9|12426.9|12426.6|12426.6|0
1621930990000|2021-05-25 08:23:10|12426.66|12426.66|12425.82|12425.82|12426.66|12426.66|12425.82|12425.82|0
1621931000000|2021-05-25 08:23:20|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|0
1621931010000|2021-05-25 08:23:30|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621931040000|2021-05-25 08:24:00|12425.77|12425.77|12426.1|12426.1|12426.1|12426.1|12425.77|12425.77|0
1621931050000|2021-05-25 08:24:10|12425.86|12425.86|12422.91|12422.91|12425.86|12425.86|12422.91|12422.91|0
1621931060000|2021-05-25 08:24:20|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|0
1621931080000|2021-05-25 08:24:40|12423.09|12423.09|12422.38|12422.38|12423.09|12423.09|12422.13|12422.13|0
1621931100000|2021-05-25 08:25:00|12422.26|12422.26|12422.35|12422.35|12422.35|12422.35|12421.46|12421.46|0
1621931110000|2021-05-25 08:25:10|12423.15|12423.15|12422.53|12422.53|12423.15|12423.15|12422.28|12422.28|0
1621931120000|2021-05-25 08:25:20|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|0
1621931140000|2021-05-25 08:25:40|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|0
1621931150000|2021-05-25 08:25:50|12423.46|12423.46|12423.01|12423.01|12423.46|12423.46|12423.01|12423.01|0
1621931160000|2021-05-25 08:26:00|12423.46|12423.46|12422.82|12422.82|12423.46|12423.46|12422.82|12422.82|0
1621931170000|2021-05-25 08:26:10|12423.04|12423.04|12423.84|12423.84|12423.84|12423.84|12423.04|12423.04|0
1621931180000|2021-05-25 08:26:20|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|0
1621931190000|2021-05-25 08:26:30|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|0
1621931200000|2021-05-25 08:26:40|12424.63|12424.63|12425.11|12425.11|12425.11|12425.11|12424.63|12424.63|0
1621931210000|2021-05-25 08:26:50|12424.75|12424.75|12425.19|12425.19|12425.19|12425.19|12424.75|12424.75|0
1621931220000|2021-05-25 08:27:00|12424.72|12424.72|12424.46|12424.46|12425.11|12425.11|12424.46|12424.46|0
1621931230000|2021-05-25 08:27:10|12424.68|12424.68|12425.73|12425.73|12425.73|12425.73|12424.68|12424.68|0
1621931260000|2021-05-25 08:27:40|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.21|12425.21|0
1621931270000|2021-05-25 08:27:50|12425.74|12425.74|12431.12|12431.12|12431.12|12431.12|12425.74|12425.74|0
1621931280000|2021-05-25 08:28:00|12431.28|12431.28|12432.28|12432.28|12432.47|12432.47|12431.28|12431.28|0
1621931320000|2021-05-25 08:28:40|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|0
1621931330000|2021-05-25 08:28:50|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|0
1621931340000|2021-05-25 08:29:00|12432.48|12432.48|12434.52|12434.52|12434.52|12434.52|12432.48|12432.48|0
1621931350000|2021-05-25 08:29:10|12435.09|12435.09|12434.65|12434.65|12435.09|12435.09|12434.65|12434.65|0
1621931360000|2021-05-25 08:29:20|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|0
1621931370000|2021-05-25 08:29:30|12435.19|12435.19|12435.02|12435.02|12435.19|12435.19|12435.02|12435.02|0
1621931380000|2021-05-25 08:29:40|12434.83|12434.83|12434.83|12434.83|12434.83|12434.83|12434.83|12434.83|0
1621931400000|2021-05-25 08:30:00|12434.92|12434.92|12436.32|12436.32|12436.32|12436.32|12434.92|12434.92|0
1621931410000|2021-05-25 08:30:10|12436.13|12436.13|12437.47|12437.47|12437.47|12437.47|12436.13|12436.13|0
1621931430000|2021-05-25 08:30:30|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|0
1621931460000|2021-05-25 08:31:00|12437.53|12437.53|12439.08|12439.08|12439.08|12439.08|12437.53|12437.53|0
1621931470000|2021-05-25 08:31:10|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|0
1621931480000|2021-05-25 08:31:20|12439.42|12439.42|12439.26|12439.26|12439.42|12439.42|12439.26|12439.26|0
1621931500000|2021-05-25 08:31:40|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|0
1621931510000|2021-05-25 08:31:50|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|0
1621931520000|2021-05-25 08:32:00|12439.59|12439.59|12440.03|12440.03|12440.03|12440.03|12439.59|12439.59|0
1621931550000|2021-05-25 08:32:30|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|0
1621931560000|2021-05-25 08:32:40|12439.6|12439.6|12439.26|12439.26|12439.84|12439.84|12439.26|12439.26|0
1621931580000|2021-05-25 08:33:00|12438.81|12438.81|12438.37|12438.37|12438.81|12438.81|12438.37|12438.37|0
1621931590000|2021-05-25 08:33:10|12437.93|12437.93|12437.13|12437.13|12437.93|12437.93|12437.13|12437.13|0
1621931600000|2021-05-25 08:33:20|12436.94|12436.94|12436.79|12436.79|12436.94|12436.94|12436.64|12436.64|0
1621931610000|2021-05-25 08:33:30|12436.62|12436.62|12436.96|12436.96|12436.96|12436.96|12436.62|12436.62|0
1621931620000|2021-05-25 08:33:40|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|0
1621931630000|2021-05-25 08:33:50|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|0
1621931640000|2021-05-25 08:34:00|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|0
1621931650000|2021-05-25 08:34:10|12436.2|12436.2|12436.54|12436.54|12436.54|12436.54|12436.2|12436.2|0
1621931660000|2021-05-25 08:34:20|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|0
1621931670000|2021-05-25 08:34:30|12436.07|12436.07|12434.94|12434.94|12436.07|12436.07|12434.94|12434.94|0
1621931680000|2021-05-25 08:34:40|12434.82|12434.82|12434.02|12434.02|12434.82|12434.82|12434.02|12434.02|0
1621931690000|2021-05-25 08:34:50|12433.87|12433.87|12433.29|12433.29|12434.01|12434.01|12433.29|12433.29|0
1621931710000|2021-05-25 08:35:10|12433.58|12433.58|12434.02|12434.02|12434.02|12434.02|12433.58|12433.58|0
1621931720000|2021-05-25 08:35:20|12433.84|12433.84|12433.58|12433.58|12433.84|12433.84|12433.47|12433.47|0
1621931730000|2021-05-25 08:35:30|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|0
1621931740000|2021-05-25 08:35:40|12432.77|12432.77|12432.34|12432.34|12432.77|12432.77|12432.34|12432.34|0
1621931760000|2021-05-25 08:36:00|12432.1|12432.1|12431.85|12431.85|12432.1|12432.1|12431.85|12431.85|0
1621931770000|2021-05-25 08:36:10|12431.69|12431.69|12429.89|12429.89|12431.94|12431.94|12429.89|12429.89|0
1621931780000|2021-05-25 08:36:20|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|0
1621931800000|2021-05-25 08:36:40|12429.41|12429.41|12429.33|12429.33|12429.41|12429.41|12429.33|12429.33|0
1621931810000|2021-05-25 08:36:50|12429.52|12429.52|12430.24|12430.24|12430.24|12430.24|12429.52|12429.52|0
1621931820000|2021-05-25 08:37:00|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|0
1621931830000|2021-05-25 08:37:10|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|0
1621931880000|2021-05-25 08:38:00|12430.08|12430.08|12430.95|12430.95|12430.95|12430.95|12430.08|12430.08|0
1621931890000|2021-05-25 08:38:10|12431.39|12431.39|12430.93|12430.93|12431.58|12431.58|12430.77|12430.77|0
1621931900000|2021-05-25 08:38:20|12431.37|12431.37|12431.83|12431.83|12431.83|12431.83|12431.37|12431.37|0
1621931910000|2021-05-25 08:38:30|12432.15|12432.15|12432.47|12432.47|12432.47|12432.47|12432.15|12432.15|0
1621931920000|2021-05-25 08:38:40|12433.42|12433.42|12433.85|12433.85|12434.17|12434.17|12433.42|12433.42|0
1621931930000|2021-05-25 08:38:50|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1621931940000|2021-05-25 08:39:00|12433.27|12433.27|12433.25|12433.25|12434.14|12434.14|12432.89|12432.89|0
1621931950000|2021-05-25 08:39:10|12433.1|12433.1|12433.04|12433.04|12433.1|12433.1|12432.59|12432.59|0
1621931970000|2021-05-25 08:39:30|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|0
1621931980000|2021-05-25 08:39:40|12434.44|12434.44|12434.29|12434.29|12434.44|12434.44|12434.29|12434.29|0
1621931990000|2021-05-25 08:39:50|12434.65|12434.65|12435.31|12435.31|12435.62|12435.62|12434.65|12434.65|0
1621932000000|2021-05-25 08:40:00|12435.62|12435.62|12434.63|12434.63|12435.62|12435.62|12434.01|12434.01|0
1621932010000|2021-05-25 08:40:10|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|0
1621932020000|2021-05-25 08:40:20|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|0
1621932030000|2021-05-25 08:40:30|12433.17|12433.17|12432.65|12432.65|12433.17|12433.17|12432.29|12432.29|0
1621932060000|2021-05-25 08:41:00|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|0
1621932070000|2021-05-25 08:41:10|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|0
1621932090000|2021-05-25 08:41:30|12433.09|12433.09|12432.85|12432.85|12433.09|12433.09|12432.85|12432.85|0
1621932120000|2021-05-25 08:42:00|12433.04|12433.04|12436.32|12436.32|12436.32|12436.32|12433.04|12433.04|0
1621932130000|2021-05-25 08:42:10|12437.93|12437.93|12437.93|12437.93|12437.93|12437.93|12437.93|12437.93|0
1621932140000|2021-05-25 08:42:20|12437.46|12437.46|12438.35|12438.35|12438.35|12438.35|12437.46|12437.46|0
1621932160000|2021-05-25 08:42:40|12437.91|12437.91|12438.29|12438.29|12438.29|12438.29|12437.69|12437.69|0
1621932170000|2021-05-25 08:42:50|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1621932180000|2021-05-25 08:43:00|12437.73|12437.73|12437.73|12437.73|12437.73|12437.73|12437.73|12437.73|0
1621932200000|2021-05-25 08:43:20|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|0
1621932210000|2021-05-25 08:43:30|12437.2|12437.2|12437.11|12437.11|12437.2|12437.2|12437.11|12437.11|0
1621932220000|2021-05-25 08:43:40|12437.55|12437.55|12438|12438|12438|12438|12437.55|12437.55|0
1621932230000|2021-05-25 08:43:50|12438.73|12438.73|12439.04|12439.04|12439.04|12439.04|12438.73|12438.73|0
1621932240000|2021-05-25 08:44:00|12438.79|12438.79|12438.3|12438.3|12438.79|12438.79|12438.3|12438.3|0
1621932290000|2021-05-25 08:44:50|12438.03|12438.03|12437.78|12437.78|12438.03|12438.03|12437.78|12437.78|0
1621932300000|2021-05-25 08:45:00|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|0
1621932320000|2021-05-25 08:45:20|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|0
1621932330000|2021-05-25 08:45:30|12438.35|12438.35|12438.35|12438.35|12438.35|12438.35|12438.35|12438.35|0
1621932350000|2021-05-25 08:45:50|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|0
1621932370000|2021-05-25 08:46:10|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|0
1621932380000|2021-05-25 08:46:20|12438.94|12438.94|12440.56|12440.56|12440.56|12440.56|12438.94|12438.94|0
1621932390000|2021-05-25 08:46:30|12440.99|12440.99|12443.77|12443.77|12444.33|12444.33|12440.99|12440.99|0
1621932400000|2021-05-25 08:46:40|12444.26|12444.26|12444.01|12444.01|12444.26|12444.26|12444.01|12444.01|0
1621932410000|2021-05-25 08:46:50|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|0
1621932420000|2021-05-25 08:47:00|12443.9|12443.9|12443.9|12443.9|12443.9|12443.9|12443.9|12443.9|0
1621932450000|2021-05-25 08:47:30|12443.71|12443.71|12444.43|12444.43|12444.79|12444.79|12443.71|12443.71|0
1621932460000|2021-05-25 08:47:40|12444.07|12444.07|12444.38|12444.38|12444.38|12444.38|12444.07|12444.07|0
1621932470000|2021-05-25 08:47:50|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|0
1621932490000|2021-05-25 08:48:10|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|0
1621932510000|2021-05-25 08:48:30|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|0
1621932530000|2021-05-25 08:48:50|12444.46|12444.46|12444.82|12444.82|12444.82|12444.82|12444.46|12444.46|0
1621932550000|2021-05-25 08:49:10|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|0
1621932560000|2021-05-25 08:49:20|12444.41|12444.41|12443.63|12443.63|12444.41|12444.41|12443.63|12443.63|0
1621932590000|2021-05-25 08:49:50|12443.4|12443.4|12442.93|12442.93|12443.4|12443.4|12442.93|12442.93|0
1621932600000|2021-05-25 08:50:00|12443.06|12443.06|12440.06|12440.06|12443.06|12443.06|12440.06|12440.06|0
1621932610000|2021-05-25 08:50:10|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|0
1621932620000|2021-05-25 08:50:20|12439.33|12439.33|12439.55|12439.55|12439.55|12439.55|12439.33|12439.33|0
1621932630000|2021-05-25 08:50:30|12439.19|12439.19|12438.87|12438.87|12439.19|12439.19|12438.87|12438.87|0
1621932650000|2021-05-25 08:50:50|12438.51|12438.51|12438.87|12438.87|12438.87|12438.87|12438.51|12438.51|0
1621932660000|2021-05-25 08:51:00|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|0
1621932670000|2021-05-25 08:51:10|12437.71|12437.71|12437.95|12437.95|12437.95|12437.95|12437.71|12437.71|0
1621932680000|2021-05-25 08:51:20|12438.31|12438.31|12438.13|12438.13|12438.31|12438.31|12438.13|12438.13|0
1621932700000|2021-05-25 08:51:40|12438.37|12438.37|12438.3|12438.3|12438.74|12438.74|12438.3|12438.3|0
1621932720000|2021-05-25 08:52:00|12438.66|12438.66|12438.34|12438.34|12438.66|12438.66|12438.34|12438.34|0
1621932730000|2021-05-25 08:52:10|12439.07|12439.07|12439.52|12439.52|12440.32|12440.32|12439.07|12439.07|0
1621932740000|2021-05-25 08:52:20|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|0
1621932750000|2021-05-25 08:52:30|12439.81|12439.81|12439.66|12439.66|12439.81|12439.81|12439.66|12439.66|0
1621932760000|2021-05-25 08:52:40|12439.74|12439.74|12441.15|12441.15|12441.15|12441.15|12439.74|12439.74|0
1621932780000|2021-05-25 08:53:00|12440.98|12440.98|12440.62|12440.62|12440.98|12440.98|12440.62|12440.62|0
1621932790000|2021-05-25 08:53:10|12440.81|12440.81|12440.44|12440.44|12440.81|12440.81|12440.44|12440.44|0
1621932800000|2021-05-25 08:53:20|12441.16|12441.16|12441.52|12441.52|12441.52|12441.52|12441.16|12441.16|0
1621932810000|2021-05-25 08:53:30|12441.21|12441.21|12441.13|12441.13|12441.21|12441.21|12440.89|12440.89|0
1621932830000|2021-05-25 08:53:50|12442.11|12442.11|12441.62|12441.62|12442.11|12442.11|12441.62|12441.62|0
1621932840000|2021-05-25 08:54:00|12441.08|12441.08|12441.19|12441.19|12441.19|12441.19|12440.94|12440.94|0
1621932850000|2021-05-25 08:54:10|12440.82|12440.82|12440.1|12440.1|12440.82|12440.82|12440.1|12440.1|0
1621932870000|2021-05-25 08:54:30|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|0
1621932880000|2021-05-25 08:54:40|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|0
1621932890000|2021-05-25 08:54:50|12441.14|12441.14|12440.46|12440.46|12441.14|12441.14|12440.46|12440.46|0
1621932910000|2021-05-25 08:55:10|12440.24|12440.24|12440.24|12440.24|12440.24|12440.24|12440.24|12440.24|0
1621932940000|2021-05-25 08:55:40|12439.51|12439.51|12439.15|12439.15|12439.51|12439.51|12439.15|12439.15|0
1621932950000|2021-05-25 08:55:50|12439.51|12439.51|12439.15|12439.15|12439.51|12439.51|12439.15|12439.15|0
1621932970000|2021-05-25 08:56:10|12439.03|12439.03|12438.63|12438.63|12439.03|12439.03|12438.63|12438.63|0
1621932990000|2021-05-25 08:56:30|12438.26|12438.26|12437.76|12437.76|12438.26|12438.26|12437.76|12437.76|0
1621933000000|2021-05-25 08:56:40|12437.94|12437.94|12437.94|12437.94|12438.13|12438.13|12437.94|12437.94|0
1621933010000|2021-05-25 08:56:50|12437.84|12437.84|12437.4|12437.4|12437.84|12437.84|12437.4|12437.4|0
1621933020000|2021-05-25 08:57:00|12437.25|12437.25|12437.23|12437.23|12437.41|12437.41|12437.1|12437.1|0
1621933030000|2021-05-25 08:57:10|12437|12437|12434.27|12434.27|12437|12437|12434.27|12434.27|0
1621933050000|2021-05-25 08:57:30|12434.42|12434.42|12433.97|12433.97|12434.42|12434.42|12433.97|12433.97|0
1621933060000|2021-05-25 08:57:40|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|0
1621933070000|2021-05-25 08:57:50|12433.8|12433.8|12433.6|12433.6|12433.8|12433.8|12433.6|12433.6|0
1621933080000|2021-05-25 08:58:00|12433.97|12433.97|12435.33|12435.33|12435.33|12435.33|12433.97|12433.97|0
1621933090000|2021-05-25 08:58:10|12435.7|12435.7|12436.01|12436.01|12436.01|12436.01|12435.7|12435.7|0
1621933100000|2021-05-25 08:58:20|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|0
1621933110000|2021-05-25 08:58:30|12436.01|12436.01|12436.9|12436.9|12436.9|12436.9|12436.01|12436.01|0
1621933120000|2021-05-25 08:58:40|12436.46|12436.46|12436.01|12436.01|12436.46|12436.46|12436.01|12436.01|0
1621933130000|2021-05-25 08:58:50|12436.18|12436.18|12436.26|12436.26|12436.26|12436.26|12436.18|12436.18|0
1621933140000|2021-05-25 08:59:00|12436.43|12436.43|12436.63|12436.63|12436.63|12436.63|12436.43|12436.43|0
1621933150000|2021-05-25 08:59:10|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|0
1621933160000|2021-05-25 08:59:20|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|0
1621933170000|2021-05-25 08:59:30|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|0
1621933180000|2021-05-25 08:59:40|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|0
1621933190000|2021-05-25 08:59:50|12437.87|12437.87|12438.32|12438.32|12438.32|12438.32|12437.87|12437.87|0
1621933200000|2021-05-25 09:00:00|12438.79|12438.79|12440.36|12440.36|12440.36|12440.36|12438.79|12438.79|0
1621933210000|2021-05-25 09:00:10|12439.56|12439.56|12439.65|12439.65|12439.65|12439.65|12439.56|12439.56|0
1621933220000|2021-05-25 09:00:20|12439.96|12439.96|12439.96|12439.96|12440.32|12440.32|12439.96|12439.96|0
1621933240000|2021-05-25 09:00:40|12439.72|12439.72|12439.26|12439.26|12439.72|12439.72|12438.9|12438.9|0
1621933250000|2021-05-25 09:00:50|12438.8|12438.8|12438.8|12438.8|12439.16|12439.16|12438.8|12438.8|0
1621933260000|2021-05-25 09:01:00|12438.56|12438.56|12438.23|12438.23|12438.68|12438.68|12438.04|12438.04|0
1621933270000|2021-05-25 09:01:10|12438.55|12438.55|12438.79|12438.79|12438.79|12438.79|12438.55|12438.55|0
1621933280000|2021-05-25 09:01:20|12438.35|12438.35|12437.9|12437.9|12438.35|12438.35|12437.9|12437.9|0
1621933290000|2021-05-25 09:01:30|12437.8|12437.8|12439.91|12439.91|12439.91|12439.91|12437.8|12437.8|0
1621933300000|2021-05-25 09:01:40|12440.72|12440.72|12441.18|12441.18|12441.18|12441.18|12440.72|12440.72|0
1621933310000|2021-05-25 09:01:50|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|0
1621933320000|2021-05-25 09:02:00|12441.67|12441.67|12441|12441|12441.67|12441.67|12441|12441|0
1621933330000|2021-05-25 09:02:10|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|0
1621933340000|2021-05-25 09:02:20|12441.68|12441.68|12441.63|12441.63|12441.68|12441.68|12441.31|12441.31|0
1621933360000|2021-05-25 09:02:40|12442|12442|12441.7|12441.7|12442|12442|12441.58|12441.58|0
1621933370000|2021-05-25 09:02:50|12441.89|12441.89|12441.79|12441.79|12441.98|12441.98|12441.79|12441.79|0
1621933380000|2021-05-25 09:03:00|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|0
1621933400000|2021-05-25 09:03:20|12441.84|12441.84|12442.28|12442.28|12442.28|12442.28|12441.84|12441.84|0
1621933410000|2021-05-25 09:03:30|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|0
1621933420000|2021-05-25 09:03:40|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|0
1621933440000|2021-05-25 09:04:00|12440.77|12440.77|12440.56|12440.56|12440.77|12440.77|12440.11|12440.11|0
1621933460000|2021-05-25 09:04:20|12440.75|12440.75|12442.21|12442.21|12442.21|12442.21|12440.75|12440.75|0
1621933470000|2021-05-25 09:04:30|12441.85|12441.85|12442.29|12442.29|12442.29|12442.29|12441.85|12441.85|0
1621933480000|2021-05-25 09:04:40|12442.73|12442.73|12444.97|12444.97|12444.97|12444.97|12442.73|12442.73|0
1621933490000|2021-05-25 09:04:50|12445.34|12445.34|12448.19|12448.19|12448.19|12448.19|12445.34|12445.34|0
1621933500000|2021-05-25 09:05:00|12448.92|12448.92|12449.17|12449.17|12449.17|12449.17|12448.73|12448.73|0
1621933510000|2021-05-25 09:05:10|12448.99|12448.99|12448.54|12448.54|12448.99|12448.99|12448.54|12448.54|0
1621933520000|2021-05-25 09:05:20|12448.78|12448.78|12448.54|12448.54|12448.78|12448.78|12448.54|12448.54|0
1621933530000|2021-05-25 09:05:30|12448.73|12448.73|12448.56|12448.56|12448.73|12448.73|12448.56|12448.56|0
1621933540000|2021-05-25 09:05:40|12448.81|12448.81|12448.56|12448.56|12448.81|12448.81|12448.56|12448.56|0
1621933550000|2021-05-25 09:05:50|12448.2|12448.2|12447.75|12447.75|12448.2|12448.2|12447.75|12447.75|0
1621933560000|2021-05-25 09:06:00|12447.6|12447.6|12446.7|12446.7|12447.94|12447.94|12446.7|12446.7|0
1621933570000|2021-05-25 09:06:10|12445.9|12445.9|12445.1|12445.1|12445.9|12445.9|12445.1|12445.1|0
1621933580000|2021-05-25 09:06:20|12444.73|12444.73|12444.05|12444.05|12444.73|12444.73|12443.86|12443.86|0
1621933590000|2021-05-25 09:06:30|12443.86|12443.86|12443.86|12443.86|12443.86|12443.86|12443.86|12443.86|0
1621933600000|2021-05-25 09:06:40|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|0
1621933610000|2021-05-25 09:06:50|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|0
1621933620000|2021-05-25 09:07:00|12444.3|12444.3|12444.3|12444.3|12444.3|12444.3|12444.3|12444.3|0
1621933640000|2021-05-25 09:07:20|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|0
1621933660000|2021-05-25 09:07:40|12444.29|12444.29|12444.69|12444.69|12444.74|12444.74|12444.29|12444.29|0
1621933670000|2021-05-25 09:07:50|12444.63|12444.63|12443.76|12443.76|12444.63|12444.63|12443.76|12443.76|0
1621933680000|2021-05-25 09:08:00|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|0
1621933690000|2021-05-25 09:08:10|12442.84|12442.84|12442.4|12442.4|12442.84|12442.84|12442.4|12442.4|0
1621933710000|2021-05-25 09:08:30|12441.91|12441.91|12441.69|12441.69|12441.91|12441.91|12441.69|12441.69|0
1621933730000|2021-05-25 09:08:50|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|0
1621933740000|2021-05-25 09:09:00|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|0
1621933770000|2021-05-25 09:09:30|12441.41|12441.41|12441.7|12441.7|12441.7|12441.7|12441.41|12441.41|0
1621933810000|2021-05-25 09:10:10|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|0
1621933840000|2021-05-25 09:10:40|12441.66|12441.66|12441.66|12441.66|12441.66|12441.66|12441.66|12441.66|0
1621933850000|2021-05-25 09:10:50|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|0
1621933860000|2021-05-25 09:11:00|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|0
1621933870000|2021-05-25 09:11:10|12441|12441|12440.24|12440.24|12441|12441|12440.24|12440.24|0
1621933880000|2021-05-25 09:11:20|12439.92|12439.92|12438.12|12438.12|12440.42|12440.42|12438.12|12438.12|0
1621933890000|2021-05-25 09:11:30|12438|12438|12438|12438|12438|12438|12438|12438|0
1621933900000|2021-05-25 09:11:40|12437.57|12437.57|12437.65|12437.65|12437.65|12437.65|12437.57|12437.57|0
1621933920000|2021-05-25 09:12:00|12437.29|12437.29|12437.1|12437.1|12437.29|12437.29|12437.1|12437.1|0
1621933930000|2021-05-25 09:12:10|12437.42|12437.42|12438.06|12438.06|12438.06|12438.06|12437.42|12437.42|0
1621933950000|2021-05-25 09:12:30|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|0
1621933960000|2021-05-25 09:12:40|12438.75|12438.75|12438.09|12438.09|12438.98|12438.98|12438.09|12438.09|0
1621933970000|2021-05-25 09:12:50|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|0
1621933980000|2021-05-25 09:13:00|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|0
1621933990000|2021-05-25 09:13:10|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|0
1621934000000|2021-05-25 09:13:20|12438.88|12438.88|12438.64|12438.64|12439.37|12439.37|12438.64|12438.64|0
1621934010000|2021-05-25 09:13:30|12439.08|12439.08|12439.36|12439.36|12439.36|12439.36|12439.08|12439.08|0
1621934020000|2021-05-25 09:13:40|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|0
1621934030000|2021-05-25 09:13:50|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|0
1621934040000|2021-05-25 09:14:00|12440.1|12440.1|12440.2|12440.2|12440.2|12440.2|12440.1|12440.1|0
1621934060000|2021-05-25 09:14:20|12440.28|12440.28|12440.28|12440.28|12440.28|12440.28|12440.28|12440.28|0
1621934080000|2021-05-25 09:14:40|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|0
1621934090000|2021-05-25 09:14:50|12440.26|12440.26|12439.9|12439.9|12440.26|12440.26|12439.9|12439.9|0
1621934100000|2021-05-25 09:15:00|12439.13|12439.13|12435.54|12435.54|12439.13|12439.13|12435.54|12435.54|0
1621934120000|2021-05-25 09:15:20|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|0
1621934150000|2021-05-25 09:15:50|12434.88|12434.88|12433.31|12433.31|12434.88|12434.88|12433.31|12433.31|0
1621934160000|2021-05-25 09:16:00|12433.11|12433.11|12432.93|12432.93|12433.11|12433.11|12432.93|12432.93|0
1621934170000|2021-05-25 09:16:10|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|0
1621934190000|2021-05-25 09:16:30|12433.39|12433.39|12434.06|12434.06|12434.06|12434.06|12433.39|12433.39|0
1621934200000|2021-05-25 09:16:40|12433.39|12433.39|12433.23|12433.23|12433.39|12433.39|12433.23|12433.23|0
1621934210000|2021-05-25 09:16:50|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|0
1621934230000|2021-05-25 09:17:10|12433.07|12433.07|12433.07|12433.07|12433.07|12433.07|12433.07|12433.07|0
1621934260000|2021-05-25 09:17:40|12432.87|12432.87|12432.87|12432.87|12432.87|12432.87|12432.87|12432.87|0
1621934280000|2021-05-25 09:18:00|12432.43|12432.43|12432.58|12432.58|12432.58|12432.58|12432.43|12432.43|0
1621934290000|2021-05-25 09:18:10|12431.78|12431.78|12430.97|12430.97|12431.78|12431.78|12430.97|12430.97|0
1621934300000|2021-05-25 09:18:20|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|0
1621934310000|2021-05-25 09:18:30|12431.23|12431.23|12431.47|12431.47|12431.47|12431.47|12431.23|12431.23|0
1621934320000|2021-05-25 09:18:40|12431.23|12431.23|12431.72|12431.72|12431.72|12431.72|12431.23|12431.23|0
1621934340000|2021-05-25 09:19:00|12431.87|12431.87|12431.55|12431.55|12431.87|12431.87|12431.55|12431.55|0
1621934370000|2021-05-25 09:19:30|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|0
1621934380000|2021-05-25 09:19:40|12431.6|12431.6|12431.6|12431.6|12431.6|12431.6|12431.6|12431.6|0
1621934390000|2021-05-25 09:19:50|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|0
1621934400000|2021-05-25 09:20:00|12431.68|12431.68|12431.2|12431.2|12432|12432|12431.2|12431.2|0
1621934420000|2021-05-25 09:20:20|12431|12431|12430.69|12430.69|12431|12431|12430.69|12430.69|0
1621934440000|2021-05-25 09:20:40|12430.37|12430.37|12429.13|12429.13|12430.37|12430.37|12429.13|12429.13|0
1621934450000|2021-05-25 09:20:50|12428.5|12428.5|12428.43|12428.43|12428.5|12428.5|12428.43|12428.43|0
1621934460000|2021-05-25 09:21:00|12427.99|12427.99|12427.54|12427.54|12427.99|12427.99|12427.54|12427.54|0
1621934470000|2021-05-25 09:21:10|12427.07|12427.07|12426.96|12426.96|12427.07|12427.07|12426.96|12426.96|0
1621934480000|2021-05-25 09:21:20|12426.85|12426.85|12426.41|12426.41|12426.85|12426.85|12426.41|12426.41|0
1621934500000|2021-05-25 09:21:40|12426.32|12426.32|12426.32|12426.32|12426.32|12426.32|12426.32|12426.32|0
1621934510000|2021-05-25 09:21:50|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|0
1621934520000|2021-05-25 09:22:00|12425.93|12425.93|12424.07|12424.07|12425.93|12425.93|12424.07|12424.07|0
1621934530000|2021-05-25 09:22:10|12423.27|12423.27|12423.61|12423.61|12423.61|12423.61|12423.27|12423.27|0
1621934570000|2021-05-25 09:22:50|12422.88|12422.88|12422.55|12422.55|12422.88|12422.88|12422.55|12422.55|0
1621934580000|2021-05-25 09:23:00|12422.4|12422.4|12421.67|12421.67|12422.4|12422.4|12421.67|12421.67|0
1621934600000|2021-05-25 09:23:20|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|0
1621934610000|2021-05-25 09:23:30|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1621934620000|2021-05-25 09:23:40|12421.13|12421.13|12421.27|12421.27|12421.27|12421.27|12421.13|12421.13|0
1621934650000|2021-05-25 09:24:10|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|0
1621934660000|2021-05-25 09:24:20|12421.37|12421.37|12422.06|12422.06|12422.06|12422.06|12421.37|12421.37|0
1621934680000|2021-05-25 09:24:40|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|0
1621934690000|2021-05-25 09:24:50|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|0
1621934700000|2021-05-25 09:25:00|12422.41|12422.41|12422.73|12422.73|12422.73|12422.73|12422.41|12422.41|0
1621934710000|2021-05-25 09:25:10|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|0
1621934760000|2021-05-25 09:26:00|12422.59|12422.59|12423.39|12423.39|12423.39|12423.39|12422.59|12422.59|0
1621934780000|2021-05-25 09:26:20|12423.03|12423.03|12423.83|12423.83|12423.83|12423.83|12423.03|12423.03|0
1621934790000|2021-05-25 09:26:30|12423.59|12423.59|12424.02|12424.02|12424.02|12424.02|12423.59|12423.59|0
1621934820000|2021-05-25 09:27:00|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|0
1621934830000|2021-05-25 09:27:10|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621934840000|2021-05-25 09:27:20|12424|12424|12424.12|12424.12|12424.24|12424.24|12424|12424|0
1621934860000|2021-05-25 09:27:40|12423.9|12423.9|12424.25|12424.25|12424.72|12424.72|12423.9|12423.9|0
1621934870000|2021-05-25 09:27:50|12424.1|12424.1|12424.84|12424.84|12424.84|12424.84|12424.1|12424.1|0
1621934880000|2021-05-25 09:28:00|12424.98|12424.98|12426.94|12426.94|12426.94|12426.94|12424.98|12424.98|0
1621934890000|2021-05-25 09:28:10|12427.06|12427.06|12426.62|12426.62|12427.06|12427.06|12426.48|12426.48|0
1621934910000|2021-05-25 09:28:30|12427.07|12427.07|12427.64|12427.64|12427.64|12427.64|12427.07|12427.07|0
1621934930000|2021-05-25 09:28:50|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|0
1621934940000|2021-05-25 09:29:00|12427.09|12427.09|12427.35|12427.35|12427.35|12427.35|12427.09|12427.09|0
1621934950000|2021-05-25 09:29:10|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|0
1621934960000|2021-05-25 09:29:20|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|0
1621934980000|2021-05-25 09:29:40|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1621935000000|2021-05-25 09:30:00|12427.11|12427.11|12424.66|12424.66|12427.11|12427.11|12424.2|12424.2|0
1621935010000|2021-05-25 09:30:10|12424.74|12424.74|12422.99|12422.99|12424.74|12424.74|12422.99|12422.99|0
1621935020000|2021-05-25 09:30:20|12423.43|12423.43|12423.87|12423.87|12423.87|12423.87|12423.43|12423.43|0
1621935030000|2021-05-25 09:30:30|12423.5|12423.5|12423.87|12423.87|12423.87|12423.87|12423.5|12423.5|0
1621935040000|2021-05-25 09:30:40|12423.43|12423.43|12423.62|12423.62|12423.62|12423.62|12423.43|12423.43|0
1621935050000|2021-05-25 09:30:50|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|0
1621935070000|2021-05-25 09:31:10|12424.18|12424.18|12425.98|12425.98|12425.98|12425.98|12424.18|12424.18|0
1621935080000|2021-05-25 09:31:20|12426.48|12426.48|12427.49|12427.49|12427.49|12427.49|12426.48|12426.48|0
1621935090000|2021-05-25 09:31:30|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|0
1621935100000|2021-05-25 09:31:40|12428.45|12428.45|12429.57|12429.57|12429.57|12429.57|12428.45|12428.45|0
1621935110000|2021-05-25 09:31:50|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|0
1621935120000|2021-05-25 09:32:00|12429.49|12429.49|12429.41|12429.41|12429.49|12429.49|12429.41|12429.41|0
1621935130000|2021-05-25 09:32:10|12429.53|12429.53|12428.56|12428.56|12429.53|12429.53|12428.56|12428.56|0
1621935140000|2021-05-25 09:32:20|12428.67|12428.67|12428.86|12428.86|12428.86|12428.86|12428.67|12428.67|0
1621935150000|2021-05-25 09:32:30|12429.05|12429.05|12429.27|12429.27|12429.27|12429.27|12429.05|12429.05|0
1621935160000|2021-05-25 09:32:40|12429.49|12429.49|12429.71|12429.71|12429.71|12429.71|12429.49|12429.49|0
1621935170000|2021-05-25 09:32:50|12429.61|12429.61|12430.41|12430.41|12430.41|12430.41|12429.61|12429.61|0
1621935180000|2021-05-25 09:33:00|12430.3|12430.3|12429.74|12429.74|12430.3|12430.3|12429.74|12429.74|0
1621935190000|2021-05-25 09:33:10|12429.85|12429.85|12430.14|12430.14|12430.14|12430.14|12429.85|12429.85|0
1621935200000|2021-05-25 09:33:20|12430.25|12430.25|12429.99|12429.99|12430.25|12430.25|12429.99|12429.99|0
1621935210000|2021-05-25 09:33:30|12430.1|12430.1|12430.19|12430.19|12430.19|12430.19|12430.1|12430.1|0
1621935220000|2021-05-25 09:33:40|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|0
1621935240000|2021-05-25 09:34:00|12430.05|12430.05|12429.83|12429.83|12430.71|12430.71|12429.83|12429.83|0
1621935250000|2021-05-25 09:34:10|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|0
1621935270000|2021-05-25 09:34:30|12429.1|12429.1|12428.91|12428.91|12429.25|12429.25|12428.91|12428.91|0
1621935280000|2021-05-25 09:34:40|12429.27|12429.27|12429.84|12429.84|12429.84|12429.84|12429.27|12429.27|0
1621935290000|2021-05-25 09:34:50|12430.18|12430.18|12429.74|12429.74|12430.18|12430.18|12429.74|12429.74|0
1621935310000|2021-05-25 09:35:10|12429.25|12429.25|12429.55|12429.55|12429.55|12429.55|12429.25|12429.25|0
1621935320000|2021-05-25 09:35:20|12430.19|12430.19|12430.52|12430.52|12430.99|12430.99|12430.05|12430.05|0
1621935340000|2021-05-25 09:35:40|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|0
1621935360000|2021-05-25 09:36:00|12430.72|12430.72|12431.04|12431.04|12431.04|12431.04|12430.72|12430.72|0
1621935370000|2021-05-25 09:36:10|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|0
1621935380000|2021-05-25 09:36:20|12431.88|12431.88|12432.93|12432.93|12432.93|12432.93|12431.88|12431.88|0
1621935390000|2021-05-25 09:36:30|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|0
1621935400000|2021-05-25 09:36:40|12433.13|12433.13|12433.15|12433.15|12433.26|12433.26|12432.83|12432.83|0
1621935420000|2021-05-25 09:37:00|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|0
1621935430000|2021-05-25 09:37:10|12434.31|12434.31|12433.84|12433.84|12434.31|12434.31|12433.84|12433.84|0
1621935450000|2021-05-25 09:37:30|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|0
1621935470000|2021-05-25 09:37:50|12433.65|12433.65|12433.4|12433.4|12433.65|12433.65|12433.4|12433.4|0
1621935480000|2021-05-25 09:38:00|12434.28|12434.28|12434.25|12434.25|12434.45|12434.45|12434.25|12434.25|0
1621935500000|2021-05-25 09:38:20|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|0
1621935510000|2021-05-25 09:38:30|12434.61|12434.61|12434.06|12434.06|12434.61|12434.61|12434.06|12434.06|0
1621935530000|2021-05-25 09:38:50|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|0
1621935550000|2021-05-25 09:39:10|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|0
1621935580000|2021-05-25 09:39:40|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|0
1621935590000|2021-05-25 09:39:50|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|0
1621935600000|2021-05-25 09:40:00|12432.76|12432.76|12432.32|12432.32|12432.76|12432.76|12432.32|12432.32|0
1621935650000|2021-05-25 09:40:50|12432.76|12432.76|12433.21|12433.21|12433.21|12433.21|12432.76|12432.76|0
1621935660000|2021-05-25 09:41:00|12432.76|12432.76|12433.07|12433.07|12433.07|12433.07|12432.76|12432.76|0
1621935670000|2021-05-25 09:41:10|12432.77|12432.77|12431.05|12431.05|12432.77|12432.77|12430.91|12430.91|0
1621935680000|2021-05-25 09:41:20|12430.9|12430.9|12429.64|12429.64|12430.9|12430.9|12429.19|12429.19|0
1621935690000|2021-05-25 09:41:30|12429.37|12429.37|12429.06|12429.06|12429.37|12429.37|12429.06|12429.06|0
1621935700000|2021-05-25 09:41:40|12429.16|12429.16|12427.66|12427.66|12429.16|12429.16|12427.66|12427.66|0
1621935710000|2021-05-25 09:41:50|12428|12428|12427.46|12427.46|12428|12428|12427.32|12427.32|0
1621935720000|2021-05-25 09:42:00|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|0
1621935730000|2021-05-25 09:42:10|12427.46|12427.46|12427.46|12427.46|12427.46|12427.46|12427.46|12427.46|0
1621935740000|2021-05-25 09:42:20|12427.61|12427.61|12427.29|12427.29|12427.61|12427.61|12427.29|12427.29|0
1621935750000|2021-05-25 09:42:30|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|0
1621935770000|2021-05-25 09:42:50|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|0
1621935800000|2021-05-25 09:43:20|12425.39|12425.39|12425.54|12425.54|12425.54|12425.54|12425.39|12425.39|0
1621935810000|2021-05-25 09:43:30|12425.44|12425.44|12425.33|12425.33|12425.44|12425.44|12425.33|12425.33|0
1621935820000|2021-05-25 09:43:40|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|0
1621935830000|2021-05-25 09:43:50|12424.43|12424.43|12424.43|12424.43|12424.43|12424.43|12424.43|12424.43|0
1621935840000|2021-05-25 09:44:00|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|0
1621935860000|2021-05-25 09:44:20|12424.3|12424.3|12423.85|12423.85|12424.3|12424.3|12423.85|12423.85|0
1621935870000|2021-05-25 09:44:30|12423.72|12423.72|12423.28|12423.28|12423.72|12423.72|12423.28|12423.28|0
1621935890000|2021-05-25 09:44:50|12423.13|12423.13|12422.4|12422.4|12423.13|12423.13|12422.19|12422.19|0
1621935900000|2021-05-25 09:45:00|12422.24|12422.24|12421.04|12421.04|12422.24|12422.24|12421.04|12421.04|0
1621935910000|2021-05-25 09:45:10|12419.94|12419.94|12420.74|12420.74|12420.74|12420.74|12419.94|12419.94|0
1621935920000|2021-05-25 09:45:20|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|0
1621935930000|2021-05-25 09:45:30|12419.64|12419.64|12419.6|12419.6|12419.64|12419.64|12419.34|12419.34|0
1621935960000|2021-05-25 09:46:00|12419.06|12419.06|12418.09|12418.09|12419.06|12419.06|12418.09|12418.09|0
1621935970000|2021-05-25 09:46:10|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|0
1621935980000|2021-05-25 09:46:20|12418.31|12418.31|12418.78|12418.78|12418.78|12418.78|12418.31|12418.31|0
1621936010000|2021-05-25 09:46:50|12419.11|12419.11|12419.18|12419.18|12419.18|12419.18|12419.11|12419.11|0
1621936020000|2021-05-25 09:47:00|12419.33|12419.33|12419.74|12419.74|12419.8|12419.8|12419.33|12419.33|0
1621936030000|2021-05-25 09:47:10|12419.92|12419.92|12419.58|12419.58|12420.93|12420.93|12419.14|12419.14|0
1621936040000|2021-05-25 09:47:20|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|0
1621936050000|2021-05-25 09:47:30|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|0
1621936080000|2021-05-25 09:48:00|12419.77|12419.77|12420.29|12420.29|12420.29|12420.29|12419.77|12419.77|0
1621936100000|2021-05-25 09:48:20|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1621936110000|2021-05-25 09:48:30|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|0
1621936140000|2021-05-25 09:49:00|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.17|12421.17|0
1621936160000|2021-05-25 09:49:20|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|0
1621936200000|2021-05-25 09:50:00|12422.16|12422.16|12421.83|12421.83|12422.16|12422.16|12421.83|12421.83|0
1621936210000|2021-05-25 09:50:10|12421.6|12421.6|12421.44|12421.44|12421.77|12421.77|12421.44|12421.44|0
1621936220000|2021-05-25 09:50:20|12421.73|12421.73|12422.18|12422.18|12422.18|12422.18|12421.73|12421.73|0
1621936230000|2021-05-25 09:50:30|12422.63|12422.63|12422.63|12422.63|12422.99|12422.99|12422.63|12422.63|0
1621936250000|2021-05-25 09:50:50|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|0
1621936260000|2021-05-25 09:51:00|12421.91|12421.91|12421.76|12421.76|12421.91|12421.91|12421.76|12421.76|0
1621936270000|2021-05-25 09:51:10|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1621936280000|2021-05-25 09:51:20|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|0
1621936310000|2021-05-25 09:51:50|12421.66|12421.66|12421.44|12421.44|12421.8|12421.8|12421.44|12421.44|0
1621936320000|2021-05-25 09:52:00|12421.76|12421.76|12422.09|12422.09|12422.09|12422.09|12421.76|12421.76|0
1621936330000|2021-05-25 09:52:10|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1621936340000|2021-05-25 09:52:20|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|0
1621936380000|2021-05-25 09:53:00|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|0
1621936400000|2021-05-25 09:53:20|12419.6|12419.6|12419.49|12419.49|12419.6|12419.6|12419.38|12419.38|0
1621936410000|2021-05-25 09:53:30|12419.16|12419.16|12419.02|12419.02|12419.16|12419.16|12419.02|12419.02|0
1621936420000|2021-05-25 09:53:40|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|0
1621936430000|2021-05-25 09:53:50|12419.04|12419.04|12418.4|12418.4|12419.04|12419.04|12418.4|12418.4|0
1621936440000|2021-05-25 09:54:00|12417.6|12417.6|12417.6|12417.6|12417.6|12417.6|12417.6|12417.6|0
1621936450000|2021-05-25 09:54:10|12417.76|12417.76|12417.87|12417.87|12417.87|12417.87|12417.76|12417.76|0
1621936470000|2021-05-25 09:54:30|12417.79|12417.79|12417.63|12417.63|12417.79|12417.79|12417.63|12417.63|0
1621936490000|2021-05-25 09:54:50|12418|12418|12418.06|12418.06|12418.06|12418.06|12417.86|12417.86|0
1621936500000|2021-05-25 09:55:00|12417.8|12417.8|12418.06|12418.06|12418.06|12418.06|12417.8|12417.8|0
1621936510000|2021-05-25 09:55:10|12418.31|12418.31|12418.44|12418.44|12418.44|12418.44|12418.31|12418.31|0
1621936520000|2021-05-25 09:55:20|12419.08|12419.08|12418.76|12418.76|12419.08|12419.08|12418.76|12418.76|0
1621936530000|2021-05-25 09:55:30|12419.05|12419.05|12419.8|12419.8|12419.8|12419.8|12419.05|12419.05|0
1621936540000|2021-05-25 09:55:40|12419.5|12419.5|12419.65|12419.65|12419.65|12419.65|12419.5|12419.5|0
1621936550000|2021-05-25 09:55:50|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|0
1621936560000|2021-05-25 09:56:00|12420.27|12420.27|12420.71|12420.71|12420.71|12420.71|12420.27|12420.27|0
1621936570000|2021-05-25 09:56:10|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|0
1621936580000|2021-05-25 09:56:20|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|0
1621936590000|2021-05-25 09:56:30|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|0
1621936600000|2021-05-25 09:56:40|12422.69|12422.69|12422.69|12422.69|12422.69|12422.69|12422.69|12422.69|0
1621936610000|2021-05-25 09:56:50|12422.26|12422.26|12422.26|12422.26|12422.26|12422.26|12422.26|12422.26|0
1621936620000|2021-05-25 09:57:00|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|0
1621936630000|2021-05-25 09:57:10|12422.54|12422.54|12422.88|12422.88|12422.88|12422.88|12422.54|12422.54|0
1621936640000|2021-05-25 09:57:20|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|0
1621936650000|2021-05-25 09:57:30|12423.46|12423.46|12422.63|12422.63|12423.46|12423.46|12422.63|12422.63|0
1621936670000|2021-05-25 09:57:50|12422.57|12422.57|12423.62|12423.62|12423.62|12423.62|12422.53|12422.53|0
1621936680000|2021-05-25 09:58:00|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621936700000|2021-05-25 09:58:20|12424.56|12424.56|12424.18|12424.18|12424.56|12424.56|12424.18|12424.18|0
1621936710000|2021-05-25 09:58:30|12424.1|12424.1|12424.47|12424.47|12424.47|12424.47|12424.1|12424.1|0
1621936720000|2021-05-25 09:58:40|12424.66|12424.66|12429.1|12429.1|12429.1|12429.1|12424.29|12424.29|0
1621936730000|2021-05-25 09:58:50|12429.41|12429.41|12429.22|12429.22|12429.41|12429.41|12429.22|12429.22|0
1621936740000|2021-05-25 09:59:00|12429.03|12429.03|12429.07|12429.07|12429.07|12429.07|12428.89|12428.89|0
1621936770000|2021-05-25 09:59:30|12428.92|12428.92|12428.42|12428.42|12428.92|12428.92|12428.42|12428.42|0
1621936780000|2021-05-25 09:59:40|12428.06|12428.06|12428.42|12428.42|12428.42|12428.42|12428.06|12428.06|0
1621936790000|2021-05-25 09:59:50|12428.62|12428.62|12427.33|12427.33|12429.17|12429.17|12427.19|12427.19|0
1621936800000|2021-05-25 10:00:00|12426.94|12426.94|12427.13|12427.13|12427.13|12427.13|12426.94|12426.94|0
1621936810000|2021-05-25 10:00:10|12427.27|12427.27|12427.36|12427.36|12427.55|12427.55|12427.13|12427.13|0
1621936820000|2021-05-25 10:00:20|12427.8|12427.8|12427.99|12427.99|12427.99|12427.99|12427.8|12427.8|0
1621936830000|2021-05-25 10:00:30|12429.44|12429.44|12429.44|12429.44|12429.63|12429.63|12429.44|12429.44|0
1621936840000|2021-05-25 10:00:40|12429.25|12429.25|12429.44|12429.44|12429.44|12429.44|12429.25|12429.25|0
1621936850000|2021-05-25 10:00:50|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|0
1621936860000|2021-05-25 10:01:00|12429.07|12429.07|12430.17|12430.17|12430.17|12430.17|12429.07|12429.07|0
1621936870000|2021-05-25 10:01:10|12430.61|12430.61|12431.18|12431.18|12431.18|12431.18|12430.61|12430.61|0
1621936880000|2021-05-25 10:01:20|12431.47|12431.47|12431.92|12431.92|12431.92|12431.92|12431.47|12431.47|0
1621936890000|2021-05-25 10:01:30|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|0
1621936900000|2021-05-25 10:01:40|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|0
1621936920000|2021-05-25 10:02:00|12431.38|12431.38|12431.57|12431.57|12431.57|12431.57|12431.38|12431.38|0
1621936930000|2021-05-25 10:02:10|12431.76|12431.76|12432.05|12432.05|12432.05|12432.05|12431.76|12431.76|0
1621936940000|2021-05-25 10:02:20|12432.2|12432.2|12432.1|12432.1|12432.32|12432.32|12431.96|12431.96|0
1621936950000|2021-05-25 10:02:30|12431.67|12431.67|12429.89|12429.89|12431.78|12431.78|12429.89|12429.89|0
1621936960000|2021-05-25 10:02:40|12429.7|12429.7|12429.99|12429.99|12429.99|12429.99|12429.7|12429.7|0
1621936980000|2021-05-25 10:03:00|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12429.87|12429.87|0
1621936990000|2021-05-25 10:03:10|12430.69|12430.69|12428.13|12428.13|12430.69|12430.69|12428.13|12428.13|0
1621937000000|2021-05-25 10:03:20|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|0
1621937010000|2021-05-25 10:03:30|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|0
1621937020000|2021-05-25 10:03:40|12428.39|12428.39|12427.23|12427.23|12428.39|12428.39|12427.23|12427.23|0
1621937040000|2021-05-25 10:04:00|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|0
1621937050000|2021-05-25 10:04:10|12426.59|12426.59|12427.05|12427.05|12427.05|12427.05|12426.59|12426.59|0
1621937070000|2021-05-25 10:04:30|12427.93|12427.93|12427.49|12427.49|12427.93|12427.93|12427.05|12427.05|0
1621937080000|2021-05-25 10:04:40|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|0
1621937100000|2021-05-25 10:05:00|12427.99|12427.99|12428.41|12428.41|12428.41|12428.41|12427.99|12427.99|0
1621937150000|2021-05-25 10:05:50|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|0
1621937200000|2021-05-25 10:06:40|12428.45|12428.45|12428.45|12428.45|12428.45|12428.45|12428.45|12428.45|0
1621937220000|2021-05-25 10:07:00|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|0
1621937260000|2021-05-25 10:07:40|12427.89|12427.89|12428.64|12428.64|12428.64|12428.64|12427.89|12427.89|0
1621937270000|2021-05-25 10:07:50|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|0
1621937280000|2021-05-25 10:08:00|12428.38|12428.38|12428.06|12428.06|12428.38|12428.38|12428.06|12428.06|0
1621937290000|2021-05-25 10:08:10|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|0
1621937300000|2021-05-25 10:08:20|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|0
1621937310000|2021-05-25 10:08:30|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|0
1621937350000|2021-05-25 10:09:10|12428.05|12428.05|12427.73|12427.73|12428.05|12428.05|12427.73|12427.73|0
1621937360000|2021-05-25 10:09:20|12427.42|12427.42|12427.1|12427.1|12427.42|12427.42|12427.1|12427.1|0
1621937390000|2021-05-25 10:09:50|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|0
1621937400000|2021-05-25 10:10:00|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|0
1621937410000|2021-05-25 10:10:10|12425.84|12425.84|12426.45|12426.45|12426.45|12426.45|12425.84|12425.84|0
1621937420000|2021-05-25 10:10:20|12426.76|12426.76|12426.85|12426.85|12426.85|12426.85|12426.76|12426.76|0
1621937430000|2021-05-25 10:10:30|12427|12427|12427.29|12427.29|12427.29|12427.29|12426.7|12426.7|0
1621937440000|2021-05-25 10:10:40|12427.44|12427.44|12426.85|12426.85|12427.88|12427.88|12426.85|12426.85|0
1621937450000|2021-05-25 10:10:50|12426.7|12426.7|12427.3|12427.3|12427.3|12427.3|12426.7|12426.7|0
1621937470000|2021-05-25 10:11:10|12427.61|12427.61|12427.56|12427.56|12427.61|12427.61|12427.32|12427.32|0
1621937480000|2021-05-25 10:11:20|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|0
1621937490000|2021-05-25 10:11:30|12426.8|12426.8|12426.92|12426.92|12426.92|12426.92|12426.8|12426.8|0
1621937510000|2021-05-25 10:11:50|12427.06|12427.06|12427.21|12427.21|12427.21|12427.21|12427.06|12427.06|0
1621937520000|2021-05-25 10:12:00|12426.27|12426.27|12424.67|12424.67|12426.27|12426.27|12424.67|12424.67|0
1621937530000|2021-05-25 10:12:10|12424.53|12424.53|12424.39|12424.39|12424.53|12424.53|12424.39|12424.39|0
1621937560000|2021-05-25 10:12:40|12424.71|12424.71|12424.71|12424.71|12424.71|12424.71|12424.71|12424.71|0
1621937590000|2021-05-25 10:13:10|12424.83|12424.83|12425.18|12425.18|12425.18|12425.18|12424.83|12424.83|0
1621937610000|2021-05-25 10:13:30|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|0
1621937620000|2021-05-25 10:13:40|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|0
1621937630000|2021-05-25 10:13:50|12424.79|12424.79|12424.69|12424.69|12424.79|12424.79|12424.69|12424.69|0
1621937640000|2021-05-25 10:14:00|12424.33|12424.33|12422.44|12422.44|12424.33|12424.33|12422.44|12422.44|0
1621937660000|2021-05-25 10:14:20|12420.84|12420.84|12420.36|12420.36|12420.84|12420.84|12420.36|12420.36|0
1621937680000|2021-05-25 10:14:40|12419.86|12419.86|12417.17|12417.17|12420.08|12420.08|12416.53|12416.53|0
1621937690000|2021-05-25 10:14:50|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|0
1621937700000|2021-05-25 10:15:00|12417.17|12417.17|12417.17|12417.17|12418.26|12418.26|12417.17|12417.17|0
1621937710000|2021-05-25 10:15:10|12416.94|12416.94|12416.58|12416.58|12416.94|12416.94|12416.21|12416.21|0
1621937720000|2021-05-25 10:15:20|12416.87|12416.87|12415.26|12415.26|12417.02|12417.02|12415.26|12415.26|0
1621937730000|2021-05-25 10:15:30|12415.45|12415.45|12415.09|12415.09|12415.45|12415.45|12415.09|12415.09|0
1621937740000|2021-05-25 10:15:40|12414.36|12414.36|12413.89|12413.89|12414.36|12414.36|12413.89|12413.89|0
1621937750000|2021-05-25 10:15:50|12413.09|12413.09|12413.32|12413.32|12413.32|12413.32|12412.95|12412.95|0
1621937770000|2021-05-25 10:16:10|12414.04|12414.04|12414.04|12414.04|12414.04|12414.04|12414.04|12414.04|0
1621937780000|2021-05-25 10:16:20|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|0
1621937810000|2021-05-25 10:16:50|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|0
1621937820000|2021-05-25 10:17:00|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|0
1621937830000|2021-05-25 10:17:10|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1621937840000|2021-05-25 10:17:20|12413.76|12413.76|12412.96|12412.96|12413.76|12413.76|12412.96|12412.96|0
1621937850000|2021-05-25 10:17:30|12412.59|12412.59|12411.87|12411.87|12412.59|12412.59|12411.87|12411.87|0
1621937860000|2021-05-25 10:17:40|12411.51|12411.51|12411.72|12411.72|12411.81|12411.81|12411.51|12411.51|0
1621937870000|2021-05-25 10:17:50|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|0
1621937880000|2021-05-25 10:18:00|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|0
1621937900000|2021-05-25 10:18:20|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|0
1621937910000|2021-05-25 10:18:30|12413.42|12413.42|12413.42|12413.42|12413.42|12413.42|12413.42|12413.42|0
1621937930000|2021-05-25 10:18:50|12413.79|12413.79|12413.06|12413.06|12413.79|12413.79|12413.06|12413.06|0
1621937960000|2021-05-25 10:19:20|12413.21|12413.21|12413.55|12413.55|12413.55|12413.55|12413.21|12413.21|0
1621937970000|2021-05-25 10:19:30|12414.63|12414.63|12416|12416|12416|12416|12414.63|12414.63|0
1621937980000|2021-05-25 10:19:40|12416.43|12416.43|12416.87|12416.87|12416.87|12416.87|12416.43|12416.43|0
1621938000000|2021-05-25 10:20:00|12417.48|12417.48|12417.58|12417.58|12417.58|12417.58|12417.48|12417.48|0
1621938010000|2021-05-25 10:20:10|12417.36|12417.36|12417.14|12417.14|12417.36|12417.36|12417.14|12417.14|0
1621938020000|2021-05-25 10:20:20|12417.33|12417.33|12417.71|12417.71|12417.71|12417.71|12417.33|12417.33|0
1621938040000|2021-05-25 10:20:40|12417.34|12417.34|12416.62|12416.62|12417.34|12417.34|12416.62|12416.62|0
1621938070000|2021-05-25 10:21:10|12416.16|12416.16|12416.39|12416.39|12416.39|12416.39|12416.16|12416.16|0
1621938090000|2021-05-25 10:21:30|12417.84|12417.84|12418.93|12418.93|12418.93|12418.93|12417.84|12417.84|0
1621938110000|2021-05-25 10:21:50|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|0
1621938120000|2021-05-25 10:22:00|12418.16|12418.16|12419.24|12419.24|12419.24|12419.24|12418.16|12418.16|0
1621938130000|2021-05-25 10:22:10|12418.16|12418.16|12418.2|12418.2|12418.2|12418.2|12417.97|12417.97|0
1621938140000|2021-05-25 10:22:20|12418.31|12418.31|12420.02|12420.02|12420.02|12420.02|12418.31|12418.31|0
1621938150000|2021-05-25 10:22:30|12420.08|12420.08|12420.15|12420.15|12420.15|12420.15|12420.08|12420.08|0
1621938170000|2021-05-25 10:22:50|12420.79|12420.79|12422.39|12422.39|12422.39|12422.39|12420.79|12420.79|0
1621938200000|2021-05-25 10:23:20|12422.56|12422.56|12422.75|12422.75|12422.75|12422.75|12422.56|12422.56|0
1621938210000|2021-05-25 10:23:30|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1621938220000|2021-05-25 10:23:40|12424.35|12424.35|12424.8|12424.8|12424.8|12424.8|12424.35|12424.35|0
1621938240000|2021-05-25 10:24:00|12424.99|12424.99|12426.03|12426.03|12426.03|12426.03|12424.99|12424.99|0
1621938250000|2021-05-25 10:24:10|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|0
1621938260000|2021-05-25 10:24:20|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|0
1621938270000|2021-05-25 10:24:30|12426.46|12426.46|12426.9|12426.9|12426.9|12426.9|12426.46|12426.46|0
1621938280000|2021-05-25 10:24:40|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|0
1621938290000|2021-05-25 10:24:50|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|0
1621938300000|2021-05-25 10:25:00|12427.55|12427.55|12427.7|12427.7|12427.7|12427.7|12427.55|12427.55|0
1621938340000|2021-05-25 10:25:40|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1621938360000|2021-05-25 10:26:00|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|0
1621938380000|2021-05-25 10:26:20|12427.2|12427.2|12427.56|12427.56|12427.56|12427.56|12427.2|12427.2|0
1621938390000|2021-05-25 10:26:30|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|0
1621938400000|2021-05-25 10:26:40|12428.03|12428.03|12427.96|12427.96|12428.03|12428.03|12427.96|12427.96|0
1621938410000|2021-05-25 10:26:50|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|0
1621938420000|2021-05-25 10:27:00|12428.27|12428.27|12427.66|12427.66|12428.27|12428.27|12427.66|12427.66|0
1621938430000|2021-05-25 10:27:10|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|0
1621938450000|2021-05-25 10:27:30|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|0
1621938460000|2021-05-25 10:27:40|12427.4|12427.4|12426.96|12426.96|12427.4|12427.4|12426.96|12426.96|0
1621938470000|2021-05-25 10:27:50|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|0
1621938490000|2021-05-25 10:28:10|12427.38|12427.38|12427.22|12427.22|12427.38|12427.38|12427.22|12427.22|0
1621938500000|2021-05-25 10:28:20|12427.94|12427.94|12428.07|12428.07|12428.07|12428.07|12427.94|12427.94|0
1621938530000|2021-05-25 10:28:50|12427.64|12427.64|12427.33|12427.33|12427.64|12427.64|12427.33|12427.33|0
1621938540000|2021-05-25 10:29:00|12427.69|12427.69|12428.16|12428.16|12428.16|12428.16|12427.69|12427.69|0
1621938550000|2021-05-25 10:29:10|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1621938560000|2021-05-25 10:29:20|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|0
1621938570000|2021-05-25 10:29:30|12428.25|12428.25|12429.76|12429.76|12429.76|12429.76|12428.25|12428.25|0
1621938590000|2021-05-25 10:29:50|12429.59|12429.59|12429.78|12429.78|12429.78|12429.78|12429.59|12429.59|0
1621938610000|2021-05-25 10:30:10|12429.63|12429.63|12429.78|12429.78|12429.78|12429.78|12429.63|12429.63|0
1621938640000|2021-05-25 10:30:40|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|0
1621938660000|2021-05-25 10:31:00|12430.06|12430.06|12430.77|12430.77|12430.77|12430.77|12430.04|12430.04|0
1621938670000|2021-05-25 10:31:10|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|0
1621938680000|2021-05-25 10:31:20|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|0
1621938700000|2021-05-25 10:31:40|12430.44|12430.44|12429.17|12429.17|12430.44|12430.44|12429|12429|0
1621938710000|2021-05-25 10:31:50|12429.39|12429.39|12429.39|12429.39|12429.39|12429.39|12429.39|12429.39|0
1621938720000|2021-05-25 10:32:00|12430.11|12430.11|12429.74|12429.74|12430.11|12430.11|12429.74|12429.74|0
1621938750000|2021-05-25 10:32:30|12429.59|12429.59|12429.27|12429.27|12429.59|12429.59|12429.27|12429.27|0
1621938760000|2021-05-25 10:32:40|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|0
1621938770000|2021-05-25 10:32:50|12429.54|12429.54|12429.34|12429.34|12429.54|12429.54|12429.34|12429.34|0
1621938810000|2021-05-25 10:33:30|12429.23|12429.23|12429.33|12429.33|12429.33|12429.33|12429.17|12429.17|0
1621938820000|2021-05-25 10:33:40|12429.19|12429.19|12428.38|12428.38|12429.19|12429.19|12428.38|12428.38|0
1621938830000|2021-05-25 10:33:50|12428.83|12428.83|12430.58|12430.58|12430.58|12430.58|12428.83|12428.83|0
1621938840000|2021-05-25 10:34:00|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|0
1621938860000|2021-05-25 10:34:20|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|0
1621938880000|2021-05-25 10:34:40|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|0
1621938900000|2021-05-25 10:35:00|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|0
1621938910000|2021-05-25 10:35:10|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|0
1621938940000|2021-05-25 10:35:40|12431.74|12431.74|12431.74|12431.74|12431.74|12431.74|12431.74|12431.74|0
1621938950000|2021-05-25 10:35:50|12432.1|12432.1|12432.1|12432.1|12432.1|12432.1|12432.1|12432.1|0
1621938960000|2021-05-25 10:36:00|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|0
1621938970000|2021-05-25 10:36:10|12432.57|12432.57|12432.19|12432.19|12432.57|12432.57|12432.19|12432.19|0
1621939010000|2021-05-25 10:36:50|12432.5|12432.5|12432.35|12432.35|12432.5|12432.5|12432.35|12432.35|0
1621939040000|2021-05-25 10:37:20|12432.28|12432.28|12432.4|12432.4|12432.4|12432.4|12432.28|12432.28|0
1621939050000|2021-05-25 10:37:30|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|0
1621939070000|2021-05-25 10:37:50|12432.16|12432.16|12432.35|12432.35|12432.35|12432.35|12432.16|12432.16|0
1621939080000|2021-05-25 10:38:00|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|0
1621939100000|2021-05-25 10:38:20|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|0
1621939110000|2021-05-25 10:38:30|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|0
1621939120000|2021-05-25 10:38:40|12433.48|12433.48|12434.8|12434.8|12434.8|12434.8|12433.48|12433.48|0
1621939130000|2021-05-25 10:38:50|12434.61|12434.61|12434.85|12434.85|12434.85|12434.85|12434.61|12434.61|0
1621939140000|2021-05-25 10:39:00|12435.14|12435.14|12434.85|12434.85|12435.14|12435.14|12434.85|12434.85|0
1621939150000|2021-05-25 10:39:10|12434.71|12434.71|12434.71|12434.71|12434.71|12434.71|12434.71|12434.71|0
1621939170000|2021-05-25 10:39:30|12434.61|12434.61|12434.61|12434.61|12434.61|12434.61|12434.42|12434.42|0
1621939190000|2021-05-25 10:39:50|12434.44|12434.44|12434.44|12434.44|12434.44|12434.44|12434.44|12434.44|0
1621939200000|2021-05-25 10:40:00|12434|12434|12434|12434|12434|12434|12434|12434|0
1621939210000|2021-05-25 10:40:10|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|0
1621939230000|2021-05-25 10:40:30|12434.05|12434.05|12434.05|12434.05|12434.05|12434.05|12434.05|12434.05|0
1621939250000|2021-05-25 10:40:50|12433.86|12433.86|12433.86|12433.86|12433.86|12433.86|12433.86|12433.86|0
1621939260000|2021-05-25 10:41:00|12433.42|12433.42|12433.86|12433.86|12433.86|12433.86|12433.42|12433.42|0
1621939280000|2021-05-25 10:41:20|12434.01|12434.01|12434.01|12434.01|12434.01|12434.01|12434.01|12434.01|0
1621939300000|2021-05-25 10:41:40|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|0
1621939310000|2021-05-25 10:41:50|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|0
1621939320000|2021-05-25 10:42:00|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|0
1621939340000|2021-05-25 10:42:20|12432.17|12432.17|12432.26|12432.26|12432.26|12432.26|12432.17|12432.17|0
1621939350000|2021-05-25 10:42:30|12432.48|12432.48|12432.59|12432.59|12432.59|12432.59|12432.48|12432.48|0
1621939360000|2021-05-25 10:42:40|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|0
1621939370000|2021-05-25 10:42:50|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|0
1621939390000|2021-05-25 10:43:10|12433.27|12433.27|12433.27|12433.27|12433.27|12433.27|12433.27|12433.27|0
1621939460000|2021-05-25 10:44:20|12433.39|12433.39|12433.39|12433.39|12433.39|12433.39|12433.39|12433.39|0
1621939480000|2021-05-25 10:44:40|12433.25|12433.25|12432.66|12432.66|12433.25|12433.25|12432.66|12432.66|0
1621939490000|2021-05-25 10:44:50|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|0
1621939500000|2021-05-25 10:45:00|12432.56|12432.56|12432.8|12432.8|12432.8|12432.8|12432.56|12432.56|0
1621939510000|2021-05-25 10:45:10|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|0
1621939520000|2021-05-25 10:45:20|12433.26|12433.26|12432.64|12432.64|12433.26|12433.26|12432.64|12432.64|0
1621939530000|2021-05-25 10:45:30|12432.34|12432.34|12432.03|12432.03|12432.34|12432.34|12432.03|12432.03|0
1621939540000|2021-05-25 10:45:40|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|0
1621939560000|2021-05-25 10:46:00|12433.06|12433.06|12432.99|12432.99|12433.36|12433.36|12432.99|12432.99|0
1621939580000|2021-05-25 10:46:20|12433.3|12433.3|12433.01|12433.01|12433.3|12433.3|12433.01|12433.01|0
1621939600000|2021-05-25 10:46:40|12432.81|12432.81|12432.94|12432.94|12432.94|12432.94|12432.81|12432.81|0
1621939610000|2021-05-25 10:46:50|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|0
1621939620000|2021-05-25 10:47:00|12432.86|12432.86|12432.74|12432.74|12432.86|12432.86|12432.54|12432.54|0
1621939650000|2021-05-25 10:47:30|12432.83|12432.83|12433.07|12433.07|12433.07|12433.07|12432.83|12432.83|0
1621939660000|2021-05-25 10:47:40|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1621939670000|2021-05-25 10:47:50|12432.33|12432.33|12431.86|12431.86|12432.33|12432.33|12431.86|12431.86|0
1621939680000|2021-05-25 10:48:00|12432.05|12432.05|12431.56|12431.56|12432.05|12432.05|12431.56|12431.56|0
1621939690000|2021-05-25 10:48:10|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|0
1621939700000|2021-05-25 10:48:20|12431.34|12431.34|12430.83|12430.83|12431.34|12431.34|12430.83|12430.83|0
1621939710000|2021-05-25 10:48:30|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|0
1621939730000|2021-05-25 10:48:50|12430.74|12430.74|12430.84|12430.84|12430.84|12430.84|12430.74|12430.74|0
1621939740000|2021-05-25 10:49:00|12430.52|12430.52|12430.87|12430.87|12430.87|12430.87|12430.52|12430.52|0
1621939750000|2021-05-25 10:49:10|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|0
1621939760000|2021-05-25 10:49:20|12430.06|12430.06|12427.56|12427.56|12430.06|12430.06|12427.56|12427.56|0
1621939770000|2021-05-25 10:49:30|12427.19|12427.19|12427.19|12427.19|12427.19|12427.19|12427.19|12427.19|0
1621939790000|2021-05-25 10:49:50|12427.09|12427.09|12427.17|12427.17|12427.17|12427.17|12427.09|12427.09|0
1621939800000|2021-05-25 10:50:00|12426.73|12426.73|12426.89|12426.89|12426.89|12426.89|12426.73|12426.73|0
1621939810000|2021-05-25 10:50:10|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|0
1621939840000|2021-05-25 10:50:40|12426.09|12426.09|12426.17|12426.17|12426.17|12426.17|12426.09|12426.09|0
1621939860000|2021-05-25 10:51:00|12426.12|12426.12|12426.56|12426.56|12426.56|12426.56|12426.12|12426.12|0
1621939870000|2021-05-25 10:51:10|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|0
1621939880000|2021-05-25 10:51:20|12424.51|12424.51|12424.51|12424.51|12424.95|12424.95|12424.51|12424.51|0
1621939890000|2021-05-25 10:51:30|12423.71|12423.71|12423.54|12423.54|12423.71|12423.71|12423.54|12423.54|0
1621939910000|2021-05-25 10:51:50|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|0
1621939920000|2021-05-25 10:52:00|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|0
1621939930000|2021-05-25 10:52:10|12423.27|12423.27|12422.72|12422.72|12423.27|12423.27|12422.72|12422.72|0
1621939940000|2021-05-25 10:52:20|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|0
1621939950000|2021-05-25 10:52:30|12422.64|12422.64|12422.54|12422.54|12422.81|12422.81|12422.54|12422.54|0
1621939980000|2021-05-25 10:53:00|12422.43|12422.43|12422.29|12422.29|12422.43|12422.43|12422.29|12422.29|0
1621939990000|2021-05-25 10:53:10|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|0
1621940010000|2021-05-25 10:53:30|12421.93|12421.93|12421.93|12421.93|12421.93|12421.93|12421.93|12421.93|0
1621940020000|2021-05-25 10:53:40|12421.78|12421.78|12421.67|12421.67|12421.78|12421.78|12421.67|12421.67|0
1621940030000|2021-05-25 10:53:50|12422.03|12422.03|12421.98|12421.98|12422.4|12422.4|12421.98|12421.98|0
1621940040000|2021-05-25 10:54:00|12421.82|12421.82|12420.98|12420.98|12422.96|12422.96|12420.74|12420.74|0
1621940050000|2021-05-25 10:54:10|12420.74|12420.74|12420.96|12420.96|12420.96|12420.96|12420.74|12420.74|0
1621940060000|2021-05-25 10:54:20|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|0
1621940070000|2021-05-25 10:54:30|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|0
1621940080000|2021-05-25 10:54:40|12420.08|12420.08|12419.9|12419.9|12420.08|12420.08|12419.9|12419.9|0
1621940090000|2021-05-25 10:54:50|12419.8|12419.8|12420.27|12420.27|12420.27|12420.27|12419.8|12419.8|0
1621940100000|2021-05-25 10:55:00|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|0
1621940110000|2021-05-25 10:55:10|12420.44|12420.44|12420.03|12420.03|12420.56|12420.56|12420.03|12420.03|0
1621940120000|2021-05-25 10:55:20|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|0
1621940130000|2021-05-25 10:55:30|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|0
1621940160000|2021-05-25 10:56:00|12421.6|12421.6|12422.28|12422.28|12422.28|12422.28|12421.6|12421.6|0
1621940180000|2021-05-25 10:56:20|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1621940190000|2021-05-25 10:56:30|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|0
1621940210000|2021-05-25 10:56:50|12422.44|12422.44|12422.76|12422.76|12422.76|12422.76|12422.44|12422.44|0
1621940220000|2021-05-25 10:57:00|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|0
1621940230000|2021-05-25 10:57:10|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|0
1621940250000|2021-05-25 10:57:30|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|0
1621940260000|2021-05-25 10:57:40|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|0
1621940270000|2021-05-25 10:57:50|12423.39|12423.39|12424.11|12424.11|12424.2|12424.2|12423.39|12423.39|0
1621940280000|2021-05-25 10:58:00|12424.55|12424.55|12424.22|12424.22|12424.99|12424.99|12424.22|12424.22|0
1621940290000|2021-05-25 10:58:10|12423.7|12423.7|12423.33|12423.33|12423.7|12423.7|12423.24|12423.24|0
1621940340000|2021-05-25 10:59:00|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1621940350000|2021-05-25 10:59:10|12422.67|12422.67|12422.37|12422.37|12422.67|12422.67|12422.37|12422.37|0
1621940370000|2021-05-25 10:59:30|12421.92|12421.92|12421.48|12421.48|12421.92|12421.92|12421.48|12421.48|0
1621940380000|2021-05-25 10:59:40|12422.28|12422.28|12420.21|12420.21|12422.28|12422.28|12420.21|12420.21|0
1621940390000|2021-05-25 10:59:50|12420.57|12420.57|12420.48|12420.48|12420.91|12420.91|12420.48|12420.48|0
1621940400000|2021-05-25 11:00:00|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|0
1621940420000|2021-05-25 11:00:20|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|0
1621940440000|2021-05-25 11:00:40|12419.57|12419.57|12418.84|12418.84|12419.57|12419.57|12418.84|12418.84|0
1621940450000|2021-05-25 11:00:50|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1621940480000|2021-05-25 11:01:20|12418.88|12418.88|12419.61|12419.61|12419.61|12419.61|12418.88|12418.88|0
1621940490000|2021-05-25 11:01:30|12419.76|12419.76|12420.21|12420.21|12420.21|12420.21|12419.76|12419.76|0
1621940500000|2021-05-25 11:01:40|12420.02|12420.02|12419.58|12419.58|12420.02|12420.02|12419.58|12419.58|0
1621940510000|2021-05-25 11:01:50|12419.95|12419.95|12420.26|12420.26|12420.26|12420.26|12419.95|12419.95|0
1621940520000|2021-05-25 11:02:00|12420.63|12420.63|12422.11|12422.11|12422.42|12422.42|12420.63|12420.63|0
1621940530000|2021-05-25 11:02:10|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|0
1621940540000|2021-05-25 11:02:20|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|0
1621940590000|2021-05-25 11:03:10|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|0
1621940600000|2021-05-25 11:03:20|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|0
1621940610000|2021-05-25 11:03:30|12422.85|12422.85|12423.04|12423.04|12423.04|12423.04|12422.85|12422.85|0
1621940620000|2021-05-25 11:03:40|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|0
1621940630000|2021-05-25 11:03:50|12422.85|12422.85|12423.91|12423.91|12423.91|12423.91|12422.85|12422.85|0
1621940640000|2021-05-25 11:04:00|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|0
1621940650000|2021-05-25 11:04:10|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|0
1621940660000|2021-05-25 11:04:20|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1621940670000|2021-05-25 11:04:30|12424.52|12424.52|12426.61|12426.61|12426.61|12426.61|12424.52|12424.52|0
1621940680000|2021-05-25 11:04:40|12426.73|12426.73|12428.37|12428.37|12428.37|12428.37|12426.73|12426.73|0
1621940690000|2021-05-25 11:04:50|12428.73|12428.73|12428.01|12428.01|12428.95|12428.95|12428.01|12428.01|0
1621940700000|2021-05-25 11:05:00|12428.45|12428.45|12429.98|12429.98|12430.09|12430.09|12428.45|12428.45|0
1621940710000|2021-05-25 11:05:10|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|0
1621940730000|2021-05-25 11:05:30|12428.71|12428.71|12429|12429|12429|12429|12428.64|12428.64|0
1621940740000|2021-05-25 11:05:40|12428.82|12428.82|12428.94|12428.94|12428.94|12428.94|12428.82|12428.82|0
1621940750000|2021-05-25 11:05:50|12429.17|12429.17|12427.89|12427.89|12429.17|12429.17|12427.89|12427.89|0
1621940760000|2021-05-25 11:06:00|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|0
1621940770000|2021-05-25 11:06:10|12427.18|12427.18|12427.18|12427.18|12427.18|12427.18|12427.02|12427.02|0
1621940780000|2021-05-25 11:06:20|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|0
1621940790000|2021-05-25 11:06:30|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|0
1621940810000|2021-05-25 11:06:50|12427.32|12427.32|12427.39|12427.39|12427.68|12427.68|12427.32|12427.32|0
1621940820000|2021-05-25 11:07:00|12427.63|12427.63|12427.88|12427.88|12427.88|12427.88|12427.63|12427.63|0
1621940830000|2021-05-25 11:07:10|12428.77|12428.77|12428.72|12428.72|12429.7|12429.7|12428.61|12428.61|0
1621940840000|2021-05-25 11:07:20|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|0
1621940850000|2021-05-25 11:07:30|12428.68|12428.68|12429.42|12429.42|12429.42|12429.42|12428.34|12428.34|0
1621940860000|2021-05-25 11:07:40|12429.87|12429.87|12430.35|12430.35|12430.35|12430.35|12429.87|12429.87|0
1621940880000|2021-05-25 11:08:00|12430.72|12430.72|12431.18|12431.18|12431.18|12431.18|12430.72|12430.72|0
1621940890000|2021-05-25 11:08:10|12431.65|12431.65|12432.93|12432.93|12432.93|12432.93|12431.65|12431.65|0
1621940920000|2021-05-25 11:08:40|12432.84|12432.84|12433.04|12433.04|12433.04|12433.04|12432.68|12432.68|0
1621940930000|2021-05-25 11:08:50|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|0
1621940940000|2021-05-25 11:09:00|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|0
1621940960000|2021-05-25 11:09:20|12433.12|12433.12|12432.76|12432.76|12433.12|12433.12|12432.76|12432.76|0
1621940970000|2021-05-25 11:09:30|12432.4|12432.4|12432.4|12432.4|12432.4|12432.4|12432.4|12432.4|0
1621940980000|2021-05-25 11:09:40|12432.75|12432.75|12435.36|12435.36|12435.36|12435.36|12432.75|12432.75|0
1621941000000|2021-05-25 11:10:00|12435.07|12435.07|12434.63|12434.63|12435.07|12435.07|12434.63|12434.63|0
1621941010000|2021-05-25 11:10:10|12433.91|12433.91|12433|12433|12433.91|12433.91|12433|12433|0
1621941020000|2021-05-25 11:10:20|12433.72|12433.72|12433.69|12433.69|12433.72|12433.72|12432.66|12432.66|0
1621941030000|2021-05-25 11:10:30|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|0
1621941050000|2021-05-25 11:10:50|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|0
1621941060000|2021-05-25 11:11:00|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|0
1621941070000|2021-05-25 11:11:10|12432.79|12432.79|12432.42|12432.42|12432.86|12432.86|12432.42|12432.42|0
1621941080000|2021-05-25 11:11:20|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|0
1621941110000|2021-05-25 11:11:50|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|0
1621941120000|2021-05-25 11:12:00|12431.99|12431.99|12431.71|12431.71|12431.99|12431.99|12431.27|12431.27|0
1621941130000|2021-05-25 11:12:10|12432.43|12432.43|12432.14|12432.14|12432.43|12432.43|12432.14|12432.14|0
1621941160000|2021-05-25 11:12:40|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|0
1621941170000|2021-05-25 11:12:50|12432|12432|12432|12432|12432|12432|12431.64|12431.64|0
1621941210000|2021-05-25 11:13:30|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|0
1621941240000|2021-05-25 11:14:00|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|0
1621941250000|2021-05-25 11:14:10|12431.67|12431.67|12431.08|12431.08|12431.67|12431.67|12431.08|12431.08|0
1621941280000|2021-05-25 11:14:40|12430.91|12430.91|12430.47|12430.47|12430.91|12430.91|12430.47|12430.47|0
1621941300000|2021-05-25 11:15:00|12430.1|12430.1|12428.36|12428.36|12430.1|12430.1|12428.36|12428.36|0
1621941310000|2021-05-25 11:15:10|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|0
1621941320000|2021-05-25 11:15:20|12427.85|12427.85|12427.79|12427.79|12428.03|12428.03|12427.79|12427.79|0
1621941330000|2021-05-25 11:15:30|12427.91|12427.91|12427.67|12427.67|12427.91|12427.91|12427.67|12427.67|0
1621941340000|2021-05-25 11:15:40|12427.03|12427.03|12426.71|12426.71|12427.03|12427.03|12426.71|12426.71|0
1621941350000|2021-05-25 11:15:50|12426.61|12426.61|12426.15|12426.15|12426.61|12426.61|12426.15|12426.15|0
1621941360000|2021-05-25 11:16:00|12426|12426|12426|12426|12426|12426|12426|12426|0
1621941390000|2021-05-25 11:16:30|12425.68|12425.68|12425.48|12425.48|12425.68|12425.68|12425.48|12425.48|0
1621941400000|2021-05-25 11:16:40|12425.65|12425.65|12425.82|12425.82|12425.82|12425.82|12425.65|12425.65|0
1621941410000|2021-05-25 11:16:50|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|0
1621941420000|2021-05-25 11:17:00|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|0
1621941430000|2021-05-25 11:17:10|12425.8|12425.8|12426.21|12426.21|12426.21|12426.21|12425.8|12425.8|0
1621941450000|2021-05-25 11:17:30|12426.45|12426.45|12426.4|12426.4|12426.45|12426.45|12426.28|12426.28|0
1621941460000|2021-05-25 11:17:40|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621941480000|2021-05-25 11:18:00|12425.72|12425.72|12425.84|12425.84|12425.84|12425.84|12425.72|12425.72|0
1621941490000|2021-05-25 11:18:10|12425.37|12425.37|12425.61|12425.61|12425.61|12425.61|12425.37|12425.37|0
1621941520000|2021-05-25 11:18:40|12425.49|12425.49|12425.49|12425.49|12425.49|12425.49|12425.25|12425.25|0
1621941530000|2021-05-25 11:18:50|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|0
1621941550000|2021-05-25 11:19:10|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|0
1621941560000|2021-05-25 11:19:20|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|0
1621941570000|2021-05-25 11:19:30|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1621941580000|2021-05-25 11:19:40|12426.58|12426.58|12426.43|12426.43|12426.58|12426.58|12426.43|12426.43|0
1621941590000|2021-05-25 11:19:50|12426.87|12426.87|12426.87|12426.87|12426.87|12426.87|12426.87|12426.87|0
1621941600000|2021-05-25 11:20:00|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|0
1621941610000|2021-05-25 11:20:10|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1621941660000|2021-05-25 11:21:00|12427.99|12427.99|12427.96|12427.96|12428.29|12428.29|12427.96|12427.96|0
1621941680000|2021-05-25 11:21:20|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|0
1621941690000|2021-05-25 11:21:30|12428.08|12428.08|12428.08|12428.08|12428.08|12428.08|12428.08|12428.08|0
1621941700000|2021-05-25 11:21:40|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|0
1621941710000|2021-05-25 11:21:50|12427.76|12427.76|12427.45|12427.45|12427.92|12427.92|12427.45|12427.45|0
1621941740000|2021-05-25 11:22:20|12427.35|12427.35|12427.49|12427.49|12427.49|12427.49|12427.25|12427.25|0
1621941750000|2021-05-25 11:22:30|12427.83|12427.83|12428.3|12428.3|12428.3|12428.3|12427.83|12427.83|0
1621941770000|2021-05-25 11:22:50|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|0
1621941810000|2021-05-25 11:23:30|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|0
1621941840000|2021-05-25 11:24:00|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|0
1621941860000|2021-05-25 11:24:20|12428.6|12428.6|12428.24|12428.24|12428.6|12428.6|12428.24|12428.24|0
1621941890000|2021-05-25 11:24:50|12428.67|12428.67|12427.95|12427.95|12429.11|12429.11|12427.95|12427.95|0
1621941900000|2021-05-25 11:25:00|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|0
1621941910000|2021-05-25 11:25:10|12427.99|12427.99|12428.27|12428.27|12428.57|12428.57|12427.99|12427.99|0
1621941920000|2021-05-25 11:25:20|12427.97|12427.97|12427.89|12427.89|12427.97|12427.97|12427.89|12427.89|0
1621941930000|2021-05-25 11:25:30|12428.25|12428.25|12428.62|12428.62|12428.62|12428.62|12427.89|12427.89|0
1621941960000|2021-05-25 11:26:00|12428.39|12428.39|12427.27|12427.27|12428.39|12428.39|12427.19|12427.19|0
1621941970000|2021-05-25 11:26:10|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|0
1621941980000|2021-05-25 11:26:20|12427.88|12427.88|12428.32|12428.32|12428.32|12428.32|12427.88|12427.88|0
1621942030000|2021-05-25 11:27:10|12428.62|12428.62|12428.28|12428.28|12428.72|12428.72|12428.28|12428.28|0
1621942040000|2021-05-25 11:27:20|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|0
1621942050000|2021-05-25 11:27:30|12428.12|12428.12|12427.97|12427.97|12428.12|12428.12|12427.97|12427.97|0
1621942070000|2021-05-25 11:27:50|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|0
1621942080000|2021-05-25 11:28:00|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|0
1621942090000|2021-05-25 11:28:10|12428.16|12428.16|12427.72|12427.72|12428.16|12428.16|12427.72|12427.72|0
1621942130000|2021-05-25 11:28:50|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1621942140000|2021-05-25 11:29:00|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|0
1621942150000|2021-05-25 11:29:10|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|0
1621942160000|2021-05-25 11:29:20|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1621942190000|2021-05-25 11:29:50|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|0
1621942200000|2021-05-25 11:30:00|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|0
1621942210000|2021-05-25 11:30:10|12428.4|12428.4|12428.91|12428.91|12428.91|12428.91|12428.4|12428.4|0
1621942220000|2021-05-25 11:30:20|12429.03|12429.03|12429.48|12429.48|12429.48|12429.48|12429.03|12429.03|0
1621942240000|2021-05-25 11:30:40|12429.23|12429.23|12429.13|12429.13|12429.36|12429.36|12429.13|12429.13|0
1621942250000|2021-05-25 11:30:50|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1621942260000|2021-05-25 11:31:00|12429.32|12429.32|12429.66|12429.66|12429.66|12429.66|12429.32|12429.32|0
1621942300000|2021-05-25 11:31:40|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|0
1621942310000|2021-05-25 11:31:50|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|0
1621942320000|2021-05-25 11:32:00|12429.85|12429.85|12429.85|12429.85|12429.85|12429.85|12429.85|12429.85|0
1621942330000|2021-05-25 11:32:10|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|0
1621942340000|2021-05-25 11:32:20|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|0
1621942450000|2021-05-25 11:34:10|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|0
1621942460000|2021-05-25 11:34:20|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|0
1621942470000|2021-05-25 11:34:30|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|0
1621942490000|2021-05-25 11:34:50|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|0
1621942500000|2021-05-25 11:35:00|12429.31|12429.31|12429.94|12429.94|12429.94|12429.94|12429.31|12429.31|0
1621942510000|2021-05-25 11:35:10|12429.62|12429.62|12428.82|12428.82|12429.62|12429.62|12428.82|12428.82|0
1621942580000|2021-05-25 11:36:20|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|0
1621942590000|2021-05-25 11:36:30|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|0
1621942600000|2021-05-25 11:36:40|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|0
1621942620000|2021-05-25 11:37:00|12428.78|12428.78|12428.95|12428.95|12429.17|12429.17|12428.78|12428.78|0
1621942640000|2021-05-25 11:37:20|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|0
1621942660000|2021-05-25 11:37:40|12429.15|12429.15|12429|12429|12429.15|12429.15|12429|12429|0
1621942670000|2021-05-25 11:37:50|12429.44|12429.44|12429.6|12429.6|12429.6|12429.6|12429.44|12429.44|0
1621942690000|2021-05-25 11:38:10|12429.8|12429.8|12430.16|12430.16|12430.16|12430.16|12429.8|12429.8|0
1621942740000|2021-05-25 11:39:00|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|0
1621942790000|2021-05-25 11:39:50|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|0
1621942800000|2021-05-25 11:40:00|12431.11|12431.11|12430.43|12430.43|12431.11|12431.11|12430.43|12430.43|0
1621942810000|2021-05-25 11:40:10|12430.21|12430.21|12430.8|12430.8|12430.8|12430.8|12430.21|12430.21|0
1621942830000|2021-05-25 11:40:30|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|0
1621942840000|2021-05-25 11:40:40|12430.42|12430.42|12430.95|12430.95|12430.95|12430.95|12430.23|12430.23|0
1621942860000|2021-05-25 11:41:00|12431.33|12431.33|12430.52|12430.52|12431.33|12431.33|12430.52|12430.52|0
1621942870000|2021-05-25 11:41:10|12430.43|12430.43|12430.27|12430.27|12430.43|12430.43|12430.27|12430.27|0
1621942880000|2021-05-25 11:41:20|12430.47|12430.47|12430.67|12430.67|12430.78|12430.78|12430.47|12430.47|0
1621942890000|2021-05-25 11:41:30|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|0
1621942910000|2021-05-25 11:41:50|12430.61|12430.61|12430.61|12430.61|12430.61|12430.61|12430.61|12430.61|0
1621942930000|2021-05-25 11:42:10|12430.92|12430.92|12431.22|12431.22|12431.22|12431.22|12430.92|12430.92|0
1621942940000|2021-05-25 11:42:20|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|0
1621942960000|2021-05-25 11:42:40|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|0
1621942970000|2021-05-25 11:42:50|12430.98|12430.98|12431.7|12431.7|12431.7|12431.7|12430.98|12430.98|0
1621942980000|2021-05-25 11:43:00|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|0
1621942990000|2021-05-25 11:43:10|12431.95|12431.95|12430.71|12430.71|12431.95|12431.95|12430.71|12430.71|0
1621943020000|2021-05-25 11:43:40|12430.6|12430.6|12430.6|12430.6|12430.6|12430.6|12430.6|12430.6|0
1621943030000|2021-05-25 11:43:50|12429.96|12429.96|12429.87|12429.87|12429.96|12429.96|12429.87|12429.87|0
1621943040000|2021-05-25 11:44:00|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|0
1621943050000|2021-05-25 11:44:10|12430.22|12430.22|12431.07|12431.07|12431.07|12431.07|12430.22|12430.22|0
1621943060000|2021-05-25 11:44:20|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|0
1621943070000|2021-05-25 11:44:30|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|0
1621943090000|2021-05-25 11:44:50|12430.64|12430.64|12430.33|12430.33|12430.65|12430.65|12430.33|12430.33|0
1621943100000|2021-05-25 11:45:00|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|0
1621943110000|2021-05-25 11:45:10|12429.87|12429.87|12430.26|12430.26|12430.26|12430.26|12429.87|12429.87|0
1621943120000|2021-05-25 11:45:20|12430.35|12430.35|12430.26|12430.26|12430.35|12430.35|12430.26|12430.26|0
1621943130000|2021-05-25 11:45:30|12430.41|12430.41|12430.84|12430.84|12430.84|12430.84|12430.41|12430.41|0
1621943160000|2021-05-25 11:46:00|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|0
1621943170000|2021-05-25 11:46:10|12432.22|12432.22|12432.32|12432.32|12432.32|12432.32|12432.22|12432.22|0
1621943180000|2021-05-25 11:46:20|12432.2|12432.2|12432.39|12432.39|12432.39|12432.39|12432.2|12432.2|0
1621943190000|2021-05-25 11:46:30|12432.86|12432.86|12433.33|12433.33|12433.33|12433.33|12432.86|12432.86|0
1621943200000|2021-05-25 11:46:40|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|0
1621943210000|2021-05-25 11:46:50|12433.43|12433.43|12433.37|12433.37|12433.87|12433.87|12433.37|12433.37|0
1621943220000|2021-05-25 11:47:00|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|0
1621943250000|2021-05-25 11:47:30|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|0
1621943260000|2021-05-25 11:47:40|12432.78|12432.78|12432.4|12432.4|12432.78|12432.78|12432.16|12432.16|0
1621943280000|2021-05-25 11:48:00|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|0
1621943300000|2021-05-25 11:48:20|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|0
1621943320000|2021-05-25 11:48:40|12431.99|12431.99|12431.62|12431.62|12431.99|12431.99|12431.62|12431.62|0
1621943330000|2021-05-25 11:48:50|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|0
1621943370000|2021-05-25 11:49:30|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|0
1621943380000|2021-05-25 11:49:40|12431.85|12431.85|12432.28|12432.28|12432.28|12432.28|12431.85|12431.85|0
1621943430000|2021-05-25 11:50:30|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|0
1621943440000|2021-05-25 11:50:40|12430.76|12430.76|12430.65|12430.65|12430.76|12430.76|12430.65|12430.65|0
1621943450000|2021-05-25 11:50:50|12430.55|12430.55|12430.45|12430.45|12430.55|12430.55|12430.45|12430.45|0
1621943460000|2021-05-25 11:51:00|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|0
1621943470000|2021-05-25 11:51:10|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|0
1621943490000|2021-05-25 11:51:30|12430.3|12430.3|12430.15|12430.15|12430.3|12430.3|12430.15|12430.15|0
1621943510000|2021-05-25 11:51:50|12430.26|12430.26|12430.15|12430.15|12430.26|12430.26|12430.15|12430.15|0
1621943560000|2021-05-25 11:52:40|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|0
1621943580000|2021-05-25 11:53:00|12430.17|12430.17|12429.32|12429.32|12430.17|12430.17|12429.15|12429.15|0
1621943620000|2021-05-25 11:53:40|12429.15|12429.15|12429.49|12429.49|12429.49|12429.49|12429.15|12429.15|0
1621943670000|2021-05-25 11:54:30|12430.13|12430.13|12429.25|12429.25|12430.13|12430.13|12429.25|12429.25|0
1621943700000|2021-05-25 11:55:00|12428.93|12428.93|12428.95|12428.95|12428.95|12428.95|12428.84|12428.84|0
1621943710000|2021-05-25 11:55:10|12428.14|12428.14|12426.42|12426.42|12428.14|12428.14|12426.42|12426.42|0
1621943720000|2021-05-25 11:55:20|12426.18|12426.18|12426.67|12426.67|12426.67|12426.67|12426.11|12426.11|0
1621943740000|2021-05-25 11:55:40|12426.42|12426.42|12426.59|12426.59|12426.74|12426.74|12426.42|12426.42|0
1621943750000|2021-05-25 11:55:50|12426.5|12426.5|12426.82|12426.82|12426.82|12426.82|12426.5|12426.5|0
1621943760000|2021-05-25 11:56:00|12426.46|12426.46|12426.46|12426.46|12426.46|12426.46|12426.46|12426.46|0
1621943780000|2021-05-25 11:56:20|12426.29|12426.29|12426.41|12426.41|12426.41|12426.41|12426.29|12426.29|0
1621943790000|2021-05-25 11:56:30|12426.29|12426.29|12426.29|12426.29|12426.29|12426.29|12426.17|12426.17|0
1621943830000|2021-05-25 11:57:10|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|0
1621943840000|2021-05-25 11:57:20|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|0
1621943850000|2021-05-25 11:57:30|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|0
1621943860000|2021-05-25 11:57:40|12425.2|12425.2|12425.63|12425.63|12425.63|12425.63|12424.9|12424.9|0
1621943890000|2021-05-25 11:58:10|12425.38|12425.38|12425.68|12425.68|12425.68|12425.68|12425.38|12425.38|0
1621943900000|2021-05-25 11:58:20|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|0
1621943910000|2021-05-25 11:58:30|12425.19|12425.19|12425.19|12425.19|12425.19|12425.19|12425.19|12425.19|0
1621943930000|2021-05-25 11:58:50|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|0
1621943940000|2021-05-25 11:59:00|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|0
1621943950000|2021-05-25 11:59:10|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|0
1621943960000|2021-05-25 11:59:20|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|0
1621943970000|2021-05-25 11:59:30|12426.11|12426.11|12426.25|12426.25|12426.25|12426.25|12425.67|12425.67|0
1621943980000|2021-05-25 11:59:40|12426.61|12426.61|12426.25|12426.25|12426.61|12426.61|12426.25|12426.25|0
1621943990000|2021-05-25 11:59:50|12426.14|12426.14|12426.03|12426.03|12426.53|12426.53|12426.03|12426.03|0
1621944000000|2021-05-25 12:00:00|12425.84|12425.84|12425.68|12425.68|12425.84|12425.84|12425.68|12425.68|0
1621944010000|2021-05-25 12:00:10|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|0
1621944030000|2021-05-25 12:00:30|12425.34|12425.34|12425.24|12425.24|12425.34|12425.34|12425.24|12425.24|0
1621944040000|2021-05-25 12:00:40|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|0
1621944050000|2021-05-25 12:00:50|12425.24|12425.24|12425.68|12425.68|12425.68|12425.68|12425.24|12425.24|0
1621944060000|2021-05-25 12:01:00|12424.76|12424.76|12424.46|12424.46|12425.07|12425.07|12424.46|12424.46|0
1621944070000|2021-05-25 12:01:10|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|0
1621944090000|2021-05-25 12:01:30|12425.06|12425.06|12425.76|12425.76|12425.76|12425.76|12425.06|12425.06|0
1621944100000|2021-05-25 12:01:40|12425.9|12425.9|12425.67|12425.67|12425.9|12425.9|12425.46|12425.46|0
1621944120000|2021-05-25 12:02:00|12425.81|12425.81|12425.87|12425.87|12425.87|12425.87|12425.81|12425.81|0
1621944130000|2021-05-25 12:02:10|12426.17|12426.17|12426.47|12426.47|12426.47|12426.47|12426.17|12426.17|0
1621944160000|2021-05-25 12:02:40|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1621944170000|2021-05-25 12:02:50|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|0
1621944230000|2021-05-25 12:03:50|12426.3|12426.3|12426.13|12426.13|12426.3|12426.3|12426.13|12426.13|0
1621944250000|2021-05-25 12:04:10|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|0
1621944290000|2021-05-25 12:04:50|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|0
1621944300000|2021-05-25 12:05:00|12426.45|12426.45|12425.55|12425.55|12426.45|12426.45|12425.55|12425.55|0
1621944310000|2021-05-25 12:05:10|12425.74|12425.74|12425.74|12425.74|12425.74|12425.74|12425.74|12425.74|0
1621944330000|2021-05-25 12:05:30|12425.91|12425.91|12426.71|12426.71|12426.71|12426.71|12425.91|12425.91|0
1621944400000|2021-05-25 12:06:40|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|0
1621944420000|2021-05-25 12:07:00|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1621944450000|2021-05-25 12:07:30|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|0
1621944470000|2021-05-25 12:07:50|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|0
1621944490000|2021-05-25 12:08:10|12426|12426|12426|12426|12426|12426|12426|12426|0
1621944510000|2021-05-25 12:08:30|12425.84|12425.84|12425.98|12425.98|12426.13|12426.13|12425.84|12425.84|0
1621944550000|2021-05-25 12:09:10|12426.45|12426.45|12427.13|12427.13|12427.13|12427.13|12426.45|12426.45|0
1621944570000|2021-05-25 12:09:30|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|0
1621944580000|2021-05-25 12:09:40|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|0
1621944590000|2021-05-25 12:09:50|12428.19|12428.19|12430.83|12430.83|12430.83|12430.83|12427.75|12427.75|0
1621944600000|2021-05-25 12:10:00|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|0
1621944610000|2021-05-25 12:10:10|12430.58|12430.58|12429.92|12429.92|12430.58|12430.58|12429.92|12429.92|0
1621944620000|2021-05-25 12:10:20|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|0
1621944630000|2021-05-25 12:10:30|12429.46|12429.46|12429.02|12429.02|12429.46|12429.46|12429.02|12429.02|0
1621944640000|2021-05-25 12:10:40|12429.46|12429.46|12429.37|12429.37|12429.46|12429.46|12429.37|12429.37|0
1621944660000|2021-05-25 12:11:00|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|0
1621944690000|2021-05-25 12:11:30|12429.66|12429.66|12429.98|12429.98|12429.98|12429.98|12429.54|12429.54|0
1621944700000|2021-05-25 12:11:40|12429.79|12429.79|12431.8|12431.8|12431.8|12431.8|12429.79|12429.79|0
1621944710000|2021-05-25 12:11:50|12432.88|12432.88|12432.52|12432.52|12432.88|12432.88|12432.16|12432.16|0
1621944720000|2021-05-25 12:12:00|12432.42|12432.42|12433.63|12433.63|12433.63|12433.63|12432.42|12432.42|0
1621944730000|2021-05-25 12:12:10|12433.27|12433.27|12433.12|12433.12|12433.27|12433.27|12433.12|12433.12|0
1621944740000|2021-05-25 12:12:20|12433.57|12433.57|12433.57|12433.57|12433.57|12433.57|12433.57|12433.57|0
1621944750000|2021-05-25 12:12:30|12433.38|12433.38|12432.99|12432.99|12433.38|12433.38|12432.99|12432.99|0
1621944760000|2021-05-25 12:12:40|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|0
1621944770000|2021-05-25 12:12:50|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|0
1621944780000|2021-05-25 12:13:00|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|0
1621944790000|2021-05-25 12:13:10|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|0
1621944810000|2021-05-25 12:13:30|12432.91|12432.91|12432.03|12432.03|12433.79|12433.79|12432.03|12432.03|0
1621944820000|2021-05-25 12:13:40|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|0
1621944840000|2021-05-25 12:14:00|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|0
1621944860000|2021-05-25 12:14:20|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|0
1621944870000|2021-05-25 12:14:30|12431.73|12431.73|12431.41|12431.41|12431.73|12431.73|12431.41|12431.41|0
1621944880000|2021-05-25 12:14:40|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|0
1621944890000|2021-05-25 12:14:50|12431.06|12431.06|12430.63|12430.63|12431.06|12431.06|12430.63|12430.63|0
1621944900000|2021-05-25 12:15:00|12430.53|12430.53|12430.75|12430.75|12430.75|12430.75|12430.53|12430.53|0
1621944910000|2021-05-25 12:15:10|12430.97|12430.97|12431.19|12431.19|12431.19|12431.19|12430.97|12430.97|0
1621944930000|2021-05-25 12:15:30|12431.09|12431.09|12431.26|12431.26|12431.77|12431.77|12431.09|12431.09|0
1621944950000|2021-05-25 12:15:50|12431.6|12431.6|12431.43|12431.43|12431.6|12431.6|12431.43|12431.43|0
1621944960000|2021-05-25 12:16:00|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|0
1621944990000|2021-05-25 12:16:30|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|0
1621945000000|2021-05-25 12:16:40|12431.01|12431.01|12430.76|12430.76|12431.01|12431.01|12430.59|12430.59|0
1621945010000|2021-05-25 12:16:50|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|0
1621945020000|2021-05-25 12:17:00|12430.99|12430.99|12430.99|12430.99|12430.99|12430.99|12430.99|12430.99|0
1621945030000|2021-05-25 12:17:10|12431.09|12431.09|12430.89|12430.89|12431.09|12431.09|12430.89|12430.89|0
1621945040000|2021-05-25 12:17:20|12430.52|12430.52|12430.52|12430.52|12430.71|12430.71|12430.52|12430.52|0
1621945050000|2021-05-25 12:17:30|12430.71|12430.71|12431.2|12431.2|12431.2|12431.2|12430.4|12430.4|0
1621945060000|2021-05-25 12:17:40|12431.35|12431.35|12430.76|12430.76|12431.35|12431.35|12430.76|12430.76|0
1621945070000|2021-05-25 12:17:50|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|0
1621945100000|2021-05-25 12:18:20|12430.2|12430.2|12429.86|12429.86|12430.2|12430.2|12429.86|12429.86|0
1621945120000|2021-05-25 12:18:40|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|0
1621945130000|2021-05-25 12:18:50|12428.87|12428.87|12428.87|12428.87|12428.87|12428.87|12428.87|12428.87|0
1621945150000|2021-05-25 12:19:10|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|0
1621945160000|2021-05-25 12:19:20|12427.88|12427.88|12427.59|12427.59|12427.88|12427.88|12427.59|12427.59|0
1621945170000|2021-05-25 12:19:30|12427.35|12427.35|12427.21|12427.21|12427.35|12427.35|12427.21|12427.21|0
1621945180000|2021-05-25 12:19:40|12427.02|12427.02|12427.51|12427.51|12427.82|12427.82|12427.02|12427.02|0
1621945190000|2021-05-25 12:19:50|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|0
1621945200000|2021-05-25 12:20:00|12427.43|12427.43|12428.05|12428.05|12428.05|12428.05|12427.43|12427.43|0
1621945210000|2021-05-25 12:20:10|12427.61|12427.61|12427.61|12427.61|12427.61|12427.61|12427.61|12427.61|0
1621945220000|2021-05-25 12:20:20|12427.84|12427.84|12427.7|12427.7|12427.84|12427.84|12427.64|12427.64|0
1621945280000|2021-05-25 12:21:20|12427.41|12427.41|12427.26|12427.26|12427.41|12427.41|12427.26|12427.26|0
1621945320000|2021-05-25 12:22:00|12427.06|12427.06|12427.25|12427.25|12427.25|12427.25|12427.06|12427.06|0
1621945330000|2021-05-25 12:22:10|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|0
1621945350000|2021-05-25 12:22:30|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|0
1621945360000|2021-05-25 12:22:40|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1621945370000|2021-05-25 12:22:50|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|0
1621945400000|2021-05-25 12:23:20|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|0
1621945410000|2021-05-25 12:23:30|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621945420000|2021-05-25 12:23:40|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|0
1621945450000|2021-05-25 12:24:10|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|0
1621945460000|2021-05-25 12:24:20|12425.72|12425.72|12424.89|12424.89|12425.72|12425.72|12424.89|12424.89|0
1621945470000|2021-05-25 12:24:30|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|0
1621945480000|2021-05-25 12:24:40|12424|12424|12423.71|12423.71|12424|12424|12423.71|12423.71|0
1621945490000|2021-05-25 12:24:50|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1621945500000|2021-05-25 12:25:00|12423.41|12423.41|12423.56|12423.56|12423.56|12423.56|12423.41|12423.41|0
1621945520000|2021-05-25 12:25:20|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|0
1621945540000|2021-05-25 12:25:40|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|0
1621945550000|2021-05-25 12:25:50|12423.97|12423.97|12423.65|12423.65|12423.97|12423.97|12423.65|12423.65|0
1621945560000|2021-05-25 12:26:00|12423.18|12423.18|12422.82|12422.82|12423.18|12423.18|12422.82|12422.82|0
1621945570000|2021-05-25 12:26:10|12422.62|12422.62|12422.33|12422.33|12422.62|12422.62|12422.33|12422.33|0
1621945580000|2021-05-25 12:26:20|12421.97|12421.97|12421.53|12421.53|12421.97|12421.97|12421.53|12421.53|0
1621945590000|2021-05-25 12:26:30|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|0
1621945600000|2021-05-25 12:26:40|12421.19|12421.19|12420.17|12420.17|12421.19|12421.19|12420.17|12420.17|0
1621945610000|2021-05-25 12:26:50|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1621945620000|2021-05-25 12:27:00|12420.26|12420.26|12418.66|12418.66|12420.49|12420.49|12418.66|12418.66|0
1621945630000|2021-05-25 12:27:10|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|0
1621945640000|2021-05-25 12:27:20|12417.74|12417.74|12414.63|12414.63|12417.74|12417.74|12414.63|12414.63|0
1621945650000|2021-05-25 12:27:30|12414.31|12414.31|12413.66|12413.66|12414.31|12414.31|12413.66|12413.66|0
1621945670000|2021-05-25 12:27:50|12413.06|12413.06|12412.53|12412.53|12413.06|12413.06|12412.53|12412.53|0
1621945680000|2021-05-25 12:28:00|12412.34|12412.34|12411.29|12411.29|12412.34|12412.34|12411.29|12411.29|0
1621945690000|2021-05-25 12:28:10|12411.48|12411.48|12412|12412|12412.2|12412.2|12411.48|12411.48|0
1621945700000|2021-05-25 12:28:20|12412.19|12412.19|12412.34|12412.34|12412.34|12412.34|12412.19|12412.19|0
1621945710000|2021-05-25 12:28:30|12412.53|12412.53|12412.35|12412.35|12412.82|12412.82|12412.35|12412.35|0
1621945730000|2021-05-25 12:28:50|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|0
1621945740000|2021-05-25 12:29:00|12412.01|12412.01|12411.58|12411.58|12412.01|12412.01|12411.58|12411.58|0
1621945750000|2021-05-25 12:29:10|12411.48|12411.48|12411.48|12411.48|12411.48|12411.48|12411.48|12411.48|0
1621945760000|2021-05-25 12:29:20|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|0
1621945770000|2021-05-25 12:29:30|12411.26|12411.26|12411.14|12411.14|12411.36|12411.36|12411.14|12411.14|0
1621945780000|2021-05-25 12:29:40|12410.66|12410.66|12410.78|12410.78|12410.78|12410.78|12410.66|12410.66|0
1621945790000|2021-05-25 12:29:50|12410.7|12410.7|12410.97|12410.97|12410.97|12410.97|12410.6|12410.6|0
1621945800000|2021-05-25 12:30:00|12411.06|12411.06|12411.23|12411.23|12411.23|12411.23|12410.87|12410.87|0
1621945820000|2021-05-25 12:30:20|12411.38|12411.38|12411.33|12411.33|12411.52|12411.52|12411.33|12411.33|0
1621945830000|2021-05-25 12:30:30|12411.02|12411.02|12411.02|12411.02|12411.02|12411.02|12411.02|12411.02|0
1621945850000|2021-05-25 12:30:50|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|0
1621945860000|2021-05-25 12:31:00|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|0
1621945880000|2021-05-25 12:31:20|12411.25|12411.25|12411.56|12411.56|12411.56|12411.56|12411.25|12411.25|0
1621945890000|2021-05-25 12:31:30|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|0
1621945900000|2021-05-25 12:31:40|12410.69|12410.69|12411.16|12411.16|12411.16|12411.16|12410.69|12410.69|0
1621945910000|2021-05-25 12:31:50|12410.99|12410.99|12411.63|12411.63|12411.63|12411.63|12410.99|12410.99|0
1621945920000|2021-05-25 12:32:00|12411.95|12411.95|12412.33|12412.33|12412.42|12412.42|12411.95|12411.95|0
1621945940000|2021-05-25 12:32:20|12412.65|12412.65|12412.5|12412.5|12412.65|12412.65|12412.14|12412.14|0
1621945950000|2021-05-25 12:32:30|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|0
1621945960000|2021-05-25 12:32:40|12412.8|12412.8|12412.8|12412.8|12412.8|12412.8|12412.8|12412.8|0
1621945970000|2021-05-25 12:32:50|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|0
1621945990000|2021-05-25 12:33:10|12413.21|12413.21|12413.06|12413.06|12413.21|12413.21|12413.06|12413.06|0
1621946000000|2021-05-25 12:33:20|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1621946010000|2021-05-25 12:33:30|12413.25|12413.25|12413.72|12413.72|12413.72|12413.72|12413.25|12413.25|0
1621946020000|2021-05-25 12:33:40|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|0
1621946030000|2021-05-25 12:33:50|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|0
1621946050000|2021-05-25 12:34:10|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|0
1621946090000|2021-05-25 12:34:50|12414.01|12414.01|12412.9|12412.9|12414.01|12414.01|12412.9|12412.9|0
1621946100000|2021-05-25 12:35:00|12412.71|12412.71|12412.71|12412.71|12412.85|12412.85|12412.71|12412.71|0
1621946110000|2021-05-25 12:35:10|12412.34|12412.34|12411.39|12411.39|12412.34|12412.34|12411.39|12411.39|0
1621946120000|2021-05-25 12:35:20|12411.54|12411.54|12411.97|12411.97|12411.97|12411.97|12411.54|12411.54|0
1621946140000|2021-05-25 12:35:40|12411.54|12411.54|12411.65|12411.65|12411.65|12411.65|12411.54|12411.54|0
1621946150000|2021-05-25 12:35:50|12411.21|12411.21|12410.15|12410.15|12411.31|12411.31|12410.15|12410.15|0
1621946160000|2021-05-25 12:36:00|12410.29|12410.29|12410.44|12410.44|12410.44|12410.44|12410.15|12410.15|0
1621946170000|2021-05-25 12:36:10|12410.59|12410.59|12410.44|12410.44|12410.88|12410.88|12410.44|12410.44|0
1621946180000|2021-05-25 12:36:20|12410.9|12410.9|12411.09|12411.09|12411.09|12411.09|12410.9|12410.9|0
1621946190000|2021-05-25 12:36:30|12410.86|12410.86|12410.86|12410.86|12410.86|12410.86|12410.71|12410.71|0
1621946200000|2021-05-25 12:36:40|12411.2|12411.2|12410.52|12410.52|12411.2|12411.2|12410.37|12410.37|0
1621946210000|2021-05-25 12:36:50|12411.2|12411.2|12410.86|12410.86|12411.2|12411.2|12410.86|12410.86|0
1621946220000|2021-05-25 12:37:00|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|0
1621946230000|2021-05-25 12:37:10|12410.93|12410.93|12411.23|12411.23|12411.23|12411.23|12410.93|12410.93|0
1621946240000|2021-05-25 12:37:20|12410.59|12410.59|12410.8|12410.8|12411.27|12411.27|12410.59|12410.59|0
1621946250000|2021-05-25 12:37:30|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|0
1621946270000|2021-05-25 12:37:50|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|0
1621946280000|2021-05-25 12:38:00|12410.48|12410.48|12410.09|12410.09|12410.48|12410.48|12409.79|12409.79|0
1621946290000|2021-05-25 12:38:10|12409.77|12409.77|12408.89|12408.89|12409.77|12409.77|12408.89|12408.89|0
1621946300000|2021-05-25 12:38:20|12408.44|12408.44|12408.01|12408.01|12408.44|12408.44|12408.01|12408.01|0
1621946310000|2021-05-25 12:38:30|12408.44|12408.44|12407.57|12407.57|12408.44|12408.44|12407.57|12407.57|0
1621946320000|2021-05-25 12:38:40|12407.69|12407.69|12408.13|12408.13|12408.13|12408.13|12407.69|12407.69|0
1621946330000|2021-05-25 12:38:50|12408.27|12408.27|12407.81|12407.81|12408.27|12408.27|12407.81|12407.81|0
1621946340000|2021-05-25 12:39:00|12407.63|12407.63|12408.36|12408.36|12408.36|12408.36|12407.63|12407.63|0
1621946350000|2021-05-25 12:39:10|12408.07|12408.07|12407.9|12407.9|12408.07|12408.07|12407.9|12407.9|0
1621946360000|2021-05-25 12:39:20|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|0
1621946380000|2021-05-25 12:39:40|12408.38|12408.38|12408.3|12408.3|12408.64|12408.64|12408.2|12408.2|0
1621946390000|2021-05-25 12:39:50|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|0
1621946400000|2021-05-25 12:40:00|12407.77|12407.77|12407.77|12407.77|12407.77|12407.77|12407.46|12407.46|0
1621946410000|2021-05-25 12:40:10|12407.86|12407.86|12407.11|12407.11|12407.86|12407.86|12407.11|12407.11|0
1621946430000|2021-05-25 12:40:30|12407.45|12407.45|12407.45|12407.45|12407.45|12407.45|12407.45|12407.45|0
1621946460000|2021-05-25 12:41:00|12407.02|12407.02|12408.47|12408.47|12408.47|12408.47|12407.02|12407.02|0
1621946500000|2021-05-25 12:41:40|12408.36|12408.36|12406.82|12406.82|12408.36|12408.36|12406.38|12406.38|0
1621946510000|2021-05-25 12:41:50|12407.26|12407.26|12407.13|12407.13|12407.26|12407.26|12407.02|12407.02|0
1621946520000|2021-05-25 12:42:00|12406.76|12406.76|12406.67|12406.67|12406.76|12406.76|12406.67|12406.67|0
1621946540000|2021-05-25 12:42:20|12407.01|12407.01|12407.91|12407.91|12407.91|12407.91|12406.57|12406.57|0
1621946550000|2021-05-25 12:42:30|12408.38|12408.38|12408.41|12408.41|12408.41|12408.41|12407.94|12407.94|0
1621946560000|2021-05-25 12:42:40|12408.53|12408.53|12408.06|12408.06|12408.53|12408.53|12408.06|12408.06|0
1621946570000|2021-05-25 12:42:50|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|0
1621946580000|2021-05-25 12:43:00|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|0
1621946590000|2021-05-25 12:43:10|12408.9|12408.9|12410.07|12410.07|12410.07|12410.07|12408.9|12408.9|0
1621946600000|2021-05-25 12:43:20|12409.92|12409.92|12410.22|12410.22|12410.22|12410.22|12409.92|12409.92|0
1621946610000|2021-05-25 12:43:30|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|0
1621946620000|2021-05-25 12:43:40|12409.54|12409.54|12409.95|12409.95|12409.95|12409.95|12409.54|12409.54|0
1621946630000|2021-05-25 12:43:50|12410.15|12410.15|12409.96|12409.96|12410.25|12410.25|12409.96|12409.96|0
1621946640000|2021-05-25 12:44:00|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|0
1621946650000|2021-05-25 12:44:10|12409.77|12409.77|12410.36|12410.36|12410.36|12410.36|12409.77|12409.77|0
1621946670000|2021-05-25 12:44:30|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|0
1621946690000|2021-05-25 12:44:50|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|0
1621946720000|2021-05-25 12:45:20|12409.19|12409.19|12408.14|12408.14|12409.19|12409.19|12408.14|12408.14|0
1621946740000|2021-05-25 12:45:40|12408.58|12408.58|12408.27|12408.27|12408.58|12408.58|12408.27|12408.27|0
1621946750000|2021-05-25 12:45:50|12408.03|12408.03|12408.83|12408.83|12408.83|12408.83|12408.03|12408.03|0
1621946760000|2021-05-25 12:46:00|12408.64|12408.64|12409.01|12409.01|12409.01|12409.01|12408.64|12408.64|0
1621946770000|2021-05-25 12:46:10|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|0
1621946790000|2021-05-25 12:46:30|12409.26|12409.26|12409.51|12409.51|12409.51|12409.51|12409.26|12409.26|0
1621946800000|2021-05-25 12:46:40|12409.2|12409.2|12409.69|12409.69|12409.69|12409.69|12408.89|12408.89|0
1621946850000|2021-05-25 12:47:30|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|0
1621946870000|2021-05-25 12:47:50|12410.59|12410.59|12410.29|12410.29|12410.59|12410.59|12410.29|12410.29|0
1621946880000|2021-05-25 12:48:00|12410.37|12410.37|12410.45|12410.45|12410.45|12410.45|12410.37|12410.37|0
1621946900000|2021-05-25 12:48:20|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|0
1621946910000|2021-05-25 12:48:30|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|0
1621946930000|2021-05-25 12:48:50|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|0
1621946940000|2021-05-25 12:49:00|12409.73|12409.73|12409.73|12409.73|12409.73|12409.73|12409.73|12409.73|0
1621946950000|2021-05-25 12:49:10|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|0
1621946970000|2021-05-25 12:49:30|12409.95|12409.95|12409.8|12409.8|12410.03|12410.03|12409.8|12409.8|0
1621946980000|2021-05-25 12:49:40|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|0
1621947000000|2021-05-25 12:50:00|12409.24|12409.24|12408.55|12408.55|12409.24|12409.24|12408.36|12408.36|0
1621947020000|2021-05-25 12:50:20|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|0
1621947030000|2021-05-25 12:50:30|12408.16|12408.16|12408.16|12408.16|12408.16|12408.16|12408.16|12408.16|0
1621947040000|2021-05-25 12:50:40|12407.72|12407.72|12407.72|12407.72|12407.72|12407.72|12407.72|12407.72|0
1621947060000|2021-05-25 12:51:00|12407.35|12407.35|12406.17|12406.17|12407.35|12407.35|12406.17|12406.17|0
1621947070000|2021-05-25 12:51:10|12405.36|12405.36|12404.92|12404.92|12405.36|12405.36|12404.92|12404.92|0
1621947080000|2021-05-25 12:51:20|12404.56|12404.56|12403.9|12403.9|12404.56|12404.56|12403.9|12403.9|0
1621947090000|2021-05-25 12:51:30|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|0
1621947100000|2021-05-25 12:51:40|12403.01|12403.01|12402.55|12402.55|12403.01|12403.01|12402.55|12402.55|0
1621947110000|2021-05-25 12:51:50|12402.89|12402.89|12402.55|12402.55|12402.89|12402.89|12402.55|12402.55|0
1621947120000|2021-05-25 12:52:00|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|0
1621947140000|2021-05-25 12:52:20|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|0
1621947150000|2021-05-25 12:52:30|12401.57|12401.57|12401.37|12401.37|12401.57|12401.57|12401.37|12401.37|0
1621947170000|2021-05-25 12:52:50|12401.48|12401.48|12400.6|12400.6|12401.48|12401.48|12400.6|12400.6|0
1621947180000|2021-05-25 12:53:00|12400.3|12400.3|12400.41|12400.41|12400.56|12400.56|12400.2|12400.2|0
1621947200000|2021-05-25 12:53:20|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1621947210000|2021-05-25 12:53:30|12401.45|12401.45|12401.3|12401.3|12401.45|12401.45|12401.3|12401.3|0
1621947220000|2021-05-25 12:53:40|12401.4|12401.4|12400.86|12400.86|12401.5|12401.5|12400.86|12400.86|0
1621947230000|2021-05-25 12:53:50|12400.74|12400.74|12400.62|12400.62|12400.74|12400.74|12400.62|12400.62|0
1621947240000|2021-05-25 12:54:00|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|0
1621947290000|2021-05-25 12:54:50|12401.2|12401.2|12400.76|12400.76|12401.2|12401.2|12400.76|12400.76|0
1621947300000|2021-05-25 12:55:00|12400.9|12400.9|12401.05|12401.05|12401.05|12401.05|12400.9|12400.9|0
1621947310000|2021-05-25 12:55:10|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1621947320000|2021-05-25 12:55:20|12401.07|12401.07|12401.46|12401.46|12401.46|12401.46|12400.97|12400.97|0
1621947330000|2021-05-25 12:55:30|12401.02|12401.02|12400.54|12400.54|12401.02|12401.02|12400.54|12400.54|0
1621947340000|2021-05-25 12:55:40|12400.86|12400.86|12400.54|12400.54|12400.86|12400.86|12400.54|12400.54|0
1621947350000|2021-05-25 12:55:50|12401|12401|12400.37|12400.37|12401|12401|12400.37|12400.37|0
1621947360000|2021-05-25 12:56:00|12400.78|12400.78|12400.87|12400.87|12400.95|12400.95|12400.78|12400.78|0
1621947370000|2021-05-25 12:56:10|12400.07|12400.07|12399.23|12399.23|12400.07|12400.07|12399.23|12399.23|0
1621947380000|2021-05-25 12:56:20|12398.87|12398.87|12398.06|12398.06|12398.87|12398.87|12397.62|12397.62|0
1621947390000|2021-05-25 12:56:30|12397.86|12397.86|12396.98|12396.98|12397.86|12397.86|12396.98|12396.98|0
1621947400000|2021-05-25 12:56:40|12396.68|12396.68|12396.67|12396.67|12396.68|12396.68|12396.06|12396.06|0
1621947410000|2021-05-25 12:56:50|12395.87|12395.87|12395.14|12395.14|12395.87|12395.87|12395.14|12395.14|0
1621947430000|2021-05-25 12:57:10|12395.39|12395.39|12394.6|12394.6|12395.48|12395.48|12394.6|12394.6|0
1621947440000|2021-05-25 12:57:20|12394.36|12394.36|12393.48|12393.48|12394.36|12394.36|12393.48|12393.48|0
1621947450000|2021-05-25 12:57:30|12393.92|12393.92|12394.61|12394.61|12394.61|12394.61|12393.92|12393.92|0
1621947470000|2021-05-25 12:57:50|12394.73|12394.73|12395.09|12395.09|12395.09|12395.09|12394.73|12394.73|0
1621947480000|2021-05-25 12:58:00|12394.29|12394.29|12394.13|12394.13|12394.29|12394.29|12394.13|12394.13|0
1621947490000|2021-05-25 12:58:10|12394.57|12394.57|12394.3|12394.3|12395.01|12395.01|12394.3|12394.3|0
1621947510000|2021-05-25 12:58:30|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|0
1621947520000|2021-05-25 12:58:40|12394.65|12394.65|12394.74|12394.74|12394.74|12394.74|12394.57|12394.57|0
1621947540000|2021-05-25 12:59:00|12394.3|12394.3|12393.33|12393.33|12394.3|12394.3|12393.33|12393.33|0
1621947550000|2021-05-25 12:59:10|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|0
1621947560000|2021-05-25 12:59:20|12393.62|12393.62|12393.62|12393.62|12393.74|12393.74|12393.62|12393.62|0
1621947580000|2021-05-25 12:59:40|12393.47|12393.47|12393.03|12393.03|12393.47|12393.47|12393.03|12393.03|0
1621947590000|2021-05-25 12:59:50|12393.4|12393.4|12393.55|12393.55|12393.55|12393.55|12393.4|12393.4|0
1621947600000|2021-05-25 13:00:00|12392.67|12392.67|12392.58|12392.58|12392.67|12392.67|12392.14|12392.14|0
1621947610000|2021-05-25 13:00:10|12392.12|12392.12|12390.31|12390.31|12392.56|12392.56|12390.31|12390.31|0
1621947620000|2021-05-25 13:00:20|12389.95|12389.95|12389.59|12389.59|12389.95|12389.95|12389.59|12389.59|0
1621947630000|2021-05-25 13:00:30|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|0
1621947640000|2021-05-25 13:00:40|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|0
1621947650000|2021-05-25 13:00:50|12390.32|12390.32|12390.33|12390.33|12390.59|12390.59|12390.09|12390.09|0
1621947660000|2021-05-25 13:01:00|12390.02|12390.02|12390.31|12390.31|12390.31|12390.31|12389.74|12389.74|0
1621947670000|2021-05-25 13:01:10|12391.11|12391.11|12391.28|12391.28|12391.28|12391.28|12391.11|12391.11|0
1621947690000|2021-05-25 13:01:30|12391.43|12391.43|12391.43|12391.43|12391.43|12391.43|12391.43|12391.43|0
1621947700000|2021-05-25 13:01:40|12391.75|12391.75|12395.03|12395.03|12395.03|12395.03|12391.75|12391.75|0
1621947710000|2021-05-25 13:01:50|12394.78|12394.78|12395.35|12395.35|12395.35|12395.35|12394.78|12394.78|0
1621947720000|2021-05-25 13:02:00|12395.78|12395.78|12394.47|12394.47|12395.78|12395.78|12394.47|12394.47|0
1621947730000|2021-05-25 13:02:10|12394.93|12394.93|12394.83|12394.83|12394.93|12394.93|12394.83|12394.83|0
1621947740000|2021-05-25 13:02:20|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|0
1621947750000|2021-05-25 13:02:30|12394.37|12394.37|12393.93|12393.93|12394.37|12394.37|12393.93|12393.93|0
1621947800000|2021-05-25 13:03:20|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1621947810000|2021-05-25 13:03:30|12392.57|12392.57|12391.76|12391.76|12392.57|12392.57|12391.76|12391.76|0
1621947820000|2021-05-25 13:03:40|12391.45|12391.45|12391.55|12391.55|12391.55|12391.55|12391.45|12391.45|0
1621947830000|2021-05-25 13:03:50|12391.78|12391.78|12392.02|12392.02|12392.02|12392.02|12391.78|12391.78|0
1621947850000|2021-05-25 13:04:10|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|0
1621947860000|2021-05-25 13:04:20|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|0
1621947870000|2021-05-25 13:04:30|12391.82|12391.82|12391.94|12391.94|12391.94|12391.94|12391.82|12391.82|0
1621947880000|2021-05-25 13:04:40|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|0
1621947890000|2021-05-25 13:04:50|12391.94|12391.94|12391.78|12391.78|12391.94|12391.94|12391.78|12391.78|0
1621947900000|2021-05-25 13:05:00|12391.59|12391.59|12391.51|12391.51|12391.59|12391.59|12391.51|12391.51|0
1621947910000|2021-05-25 13:05:10|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|0
1621947920000|2021-05-25 13:05:20|12390.48|12390.48|12390.71|12390.71|12390.71|12390.71|12390.48|12390.48|0
1621947930000|2021-05-25 13:05:30|12390.61|12390.61|12388.61|12388.61|12390.61|12390.61|12388.61|12388.61|0
1621947940000|2021-05-25 13:05:40|12388.46|12388.46|12388.26|12388.26|12388.46|12388.46|12388.26|12388.26|0
1621947950000|2021-05-25 13:05:50|12388.99|12388.99|12386.67|12386.67|12388.99|12388.99|12386.67|12386.67|0
1621947960000|2021-05-25 13:06:00|12386.31|12386.31|12385.86|12385.86|12386.31|12386.31|12385.86|12385.86|0
1621947970000|2021-05-25 13:06:10|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|0
1621947980000|2021-05-25 13:06:20|12385.86|12385.86|12385.26|12385.26|12385.86|12385.86|12385.26|12385.26|0
1621947990000|2021-05-25 13:06:30|12385.15|12385.15|12384.79|12384.79|12385.15|12385.15|12384.79|12384.79|0
1621948000000|2021-05-25 13:06:40|12384.48|12384.48|12385.2|12385.2|12385.2|12385.2|12384.29|12384.29|0
1621948010000|2021-05-25 13:06:50|12385.53|12385.53|12385.7|12385.7|12385.7|12385.7|12385.53|12385.53|0
1621948020000|2021-05-25 13:07:00|12385.53|12385.53|12384.54|12384.54|12385.53|12385.53|12384.54|12384.54|0
1621948030000|2021-05-25 13:07:10|12384.22|12384.22|12383.93|12383.93|12384.66|12384.66|12383.93|12383.93|0
1621948040000|2021-05-25 13:07:20|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|0
1621948050000|2021-05-25 13:07:30|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|0
1621948060000|2021-05-25 13:07:40|12384.64|12384.64|12383.98|12383.98|12384.64|12384.64|12383.98|12383.98|0
1621948070000|2021-05-25 13:07:50|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|0
1621948090000|2021-05-25 13:08:10|12383.7|12383.7|12384.36|12384.36|12384.36|12384.36|12383.64|12383.64|0
1621948100000|2021-05-25 13:08:20|12383.44|12383.44|12383.02|12383.02|12383.44|12383.44|12382.58|12382.58|0
1621948110000|2021-05-25 13:08:30|12383.33|12383.33|12383.65|12383.65|12383.65|12383.65|12383.33|12383.33|0
1621948120000|2021-05-25 13:08:40|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|0
1621948130000|2021-05-25 13:08:50|12383.39|12383.39|12383.49|12383.49|12383.49|12383.49|12382.62|12382.62|0
1621948140000|2021-05-25 13:09:00|12383.15|12383.15|12382.9|12382.9|12383.15|12383.15|12382.81|12382.81|0
1621948150000|2021-05-25 13:09:10|12382.46|12382.46|12381.58|12381.58|12382.46|12382.46|12381.58|12381.58|0
1621948160000|2021-05-25 13:09:20|12381.89|12381.89|12381.28|12381.28|12381.89|12381.89|12380.93|12380.93|0
1621948180000|2021-05-25 13:09:40|12381.72|12381.72|12381.28|12381.28|12381.72|12381.72|12381.28|12381.28|0
1621948190000|2021-05-25 13:09:50|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|0
1621948200000|2021-05-25 13:10:00|12380.96|12380.96|12380.6|12380.6|12380.96|12380.96|12380.6|12380.6|0
1621948230000|2021-05-25 13:10:30|12379.8|12379.8|12379.65|12379.65|12379.8|12379.8|12379.65|12379.65|0
1621948240000|2021-05-25 13:10:40|12379.54|12379.54|12379.69|12379.69|12379.69|12379.69|12379.54|12379.54|0
1621948250000|2021-05-25 13:10:50|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|0
1621948270000|2021-05-25 13:11:10|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|0
1621948300000|2021-05-25 13:11:40|12379.83|12379.83|12379.95|12379.95|12380.28|12380.28|12379.83|12379.83|0
1621948310000|2021-05-25 13:11:50|12380.26|12380.26|12380.49|12380.49|12380.93|12380.93|12380.26|12380.26|0
1621948320000|2021-05-25 13:12:00|12380.93|12380.93|12380.15|12380.15|12380.93|12380.93|12380.06|12380.06|0
1621948340000|2021-05-25 13:12:20|12380.37|12380.37|12380.02|12380.02|12380.6|12380.6|12380.02|12380.02|0
1621948350000|2021-05-25 13:12:30|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|0
1621948360000|2021-05-25 13:12:40|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|0
1621948370000|2021-05-25 13:12:50|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|0
1621948380000|2021-05-25 13:13:00|12380.55|12380.55|12380.91|12380.91|12381.43|12381.43|12380.55|12380.55|0
1621948390000|2021-05-25 13:13:10|12381.64|12381.64|12379.76|12379.76|12382.27|12382.27|12379.76|12379.76|0
1621948400000|2021-05-25 13:13:20|12380.2|12380.2|12380.03|12380.03|12380.64|12380.64|12380.03|12380.03|0
1621948410000|2021-05-25 13:13:30|12380.13|12380.13|12381.88|12381.88|12381.88|12381.88|12380.13|12380.13|0
1621948420000|2021-05-25 13:13:40|12381.44|12381.44|12380.94|12380.94|12381.44|12381.44|12380.5|12380.5|0
1621948440000|2021-05-25 13:14:00|12380.5|12380.5|12381.38|12381.38|12381.38|12381.38|12380.5|12380.5|0
1621948450000|2021-05-25 13:14:10|12380.95|12380.95|12381.38|12381.38|12381.38|12381.38|12380.95|12380.95|0
1621948460000|2021-05-25 13:14:20|12382.26|12382.26|12382.77|12382.77|12382.77|12382.77|12382.26|12382.26|0
1621948470000|2021-05-25 13:14:30|12383.21|12383.21|12383.69|12383.69|12383.69|12383.69|12383.21|12383.21|0
1621948480000|2021-05-25 13:14:40|12384.01|12384.01|12383.74|12383.74|12384.05|12384.05|12383.56|12383.56|0
1621948490000|2021-05-25 13:14:50|12383.02|12383.02|12382.87|12382.87|12383.21|12383.21|12382.87|12382.87|0
1621948500000|2021-05-25 13:15:00|12383.31|12383.31|12383.75|12383.75|12383.75|12383.75|12383.31|12383.31|0
1621948510000|2021-05-25 13:15:10|12384.06|12384.06|12385.47|12385.47|12385.47|12385.47|12384.06|12384.06|0
1621948520000|2021-05-25 13:15:20|12384.59|12384.59|12385.03|12385.03|12385.03|12385.03|12384.59|12384.59|0
1621948530000|2021-05-25 13:15:30|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|0
1621948550000|2021-05-25 13:15:50|12384.52|12384.52|12386.93|12386.93|12387.74|12387.74|12384.52|12384.52|0
1621948560000|2021-05-25 13:16:00|12386.46|12386.46|12386.15|12386.15|12386.46|12386.46|12386.15|12386.15|0
1621948590000|2021-05-25 13:16:30|12386.01|12386.01|12387.62|12387.62|12387.62|12387.62|12386.01|12386.01|0
1621948600000|2021-05-25 13:16:40|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|0
1621948610000|2021-05-25 13:16:50|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|0
1621948630000|2021-05-25 13:17:10|12385.93|12385.93|12385.49|12385.49|12385.93|12385.93|12385.49|12385.49|0
1621948660000|2021-05-25 13:17:40|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|0
1621948670000|2021-05-25 13:17:50|12385.25|12385.25|12385.13|12385.13|12385.25|12385.25|12384.81|12384.81|0
1621948700000|2021-05-25 13:18:20|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|0
1621948710000|2021-05-25 13:18:30|12385.09|12385.09|12385.38|12385.38|12385.38|12385.38|12385.09|12385.09|0
1621948720000|2021-05-25 13:18:40|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|0
1621948730000|2021-05-25 13:18:50|12386.13|12386.13|12385.42|12385.42|12386.13|12386.13|12385.42|12385.42|0
1621948740000|2021-05-25 13:19:00|12385.59|12385.59|12385.84|12385.84|12385.84|12385.84|12385.59|12385.59|0
1621948760000|2021-05-25 13:19:20|12385.75|12385.75|12385.75|12385.75|12385.75|12385.75|12385.75|12385.75|0
1621948770000|2021-05-25 13:19:30|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|0
1621948780000|2021-05-25 13:19:40|12386.99|12386.99|12387.62|12387.62|12387.62|12387.62|12386.99|12386.99|0
1621948800000|2021-05-25 13:20:00|12387.26|12387.26|12387.22|12387.22|12387.35|12387.35|12386.98|12386.98|0
1621948810000|2021-05-25 13:20:10|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|0
1621948820000|2021-05-25 13:20:20|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|0
1621948830000|2021-05-25 13:20:30|12386.93|12386.93|12387.04|12387.04|12387.04|12387.04|12386.93|12386.93|0
1621948840000|2021-05-25 13:20:40|12387.48|12387.48|12387.04|12387.04|12387.48|12387.48|12387.04|12387.04|0
1621948850000|2021-05-25 13:20:50|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|0
1621948860000|2021-05-25 13:21:00|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|0
1621948870000|2021-05-25 13:21:10|12387.34|12387.34|12386.6|12386.6|12387.51|12387.51|12386.6|12386.6|0
1621948880000|2021-05-25 13:21:20|12386.74|12386.74|12386.58|12386.58|12386.74|12386.74|12386.58|12386.58|0
1621948890000|2021-05-25 13:21:30|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|0
1621948920000|2021-05-25 13:22:00|12386.5|12386.5|12386.23|12386.23|12386.5|12386.5|12386.01|12386.01|0
1621948930000|2021-05-25 13:22:10|12385.8|12385.8|12385.48|12385.48|12385.8|12385.8|12385.48|12385.48|0
1621948940000|2021-05-25 13:22:20|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|0
1621948950000|2021-05-25 13:22:30|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|0
1621948960000|2021-05-25 13:22:40|12387.19|12387.19|12388.79|12388.79|12388.79|12388.79|12387.19|12387.19|0
1621948970000|2021-05-25 13:22:50|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|0
1621948980000|2021-05-25 13:23:00|12389.16|12389.16|12389.65|12389.65|12389.65|12389.65|12389.16|12389.16|0
1621948990000|2021-05-25 13:23:10|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|0
1621949000000|2021-05-25 13:23:20|12389.66|12389.66|12389.55|12389.55|12389.66|12389.66|12389.55|12389.55|0
1621949010000|2021-05-25 13:23:30|12390.86|12390.86|12389.94|12389.94|12391.01|12391.01|12389.94|12389.94|0
1621949020000|2021-05-25 13:23:40|12389.74|12389.74|12389.54|12389.54|12389.74|12389.74|12389.54|12389.54|0
1621949030000|2021-05-25 13:23:50|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|0
1621949060000|2021-05-25 13:24:20|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|0
1621949080000|2021-05-25 13:24:40|12389.76|12389.76|12389.95|12389.95|12389.95|12389.95|12389.76|12389.76|0
1621949090000|2021-05-25 13:24:50|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|0
1621949100000|2021-05-25 13:25:00|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|0
1621949130000|2021-05-25 13:25:30|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|0
1621949140000|2021-05-25 13:25:40|12387.78|12387.78|12387.78|12387.78|12387.78|12387.78|12387.78|12387.78|0
1621949160000|2021-05-25 13:26:00|12388.14|12388.14|12387.25|12387.25|12388.14|12388.14|12387.25|12387.25|0
1621949170000|2021-05-25 13:26:10|12387.56|12387.56|12387.11|12387.11|12387.56|12387.56|12386.92|12386.92|0
1621949190000|2021-05-25 13:26:30|12387.75|12387.75|12387.6|12387.6|12387.75|12387.75|12387.6|12387.6|0
1621949200000|2021-05-25 13:26:40|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|0
1621949210000|2021-05-25 13:26:50|12387.21|12387.21|12387.68|12387.68|12387.68|12387.68|12386.98|12386.98|0
1621949220000|2021-05-25 13:27:00|12387.37|12387.37|12386.81|12386.81|12387.37|12387.37|12386.62|12386.62|0
1621949240000|2021-05-25 13:27:20|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|0
1621949280000|2021-05-25 13:28:00|12387.79|12387.79|12387.86|12387.86|12387.86|12387.86|12387.35|12387.35|0
1621949290000|2021-05-25 13:28:10|12388.3|12388.3|12389.17|12389.17|12389.17|12389.17|12388.3|12388.3|0
1621949300000|2021-05-25 13:28:20|12389.37|12389.37|12389.18|12389.18|12389.37|12389.37|12389.18|12389.18|0
1621949310000|2021-05-25 13:28:30|12389.24|12389.24|12389.61|12389.61|12389.61|12389.61|12389.24|12389.24|0
1621949320000|2021-05-25 13:28:40|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|0
1621949340000|2021-05-25 13:29:00|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|0
1621949350000|2021-05-25 13:29:10|12388.34|12388.34|12387.77|12387.77|12388.34|12388.34|12387.54|12387.54|0
1621949370000|2021-05-25 13:29:30|12387.96|12387.96|12387.77|12387.77|12387.96|12387.96|12387.77|12387.77|0
1621949380000|2021-05-25 13:29:40|12388.2|12388.2|12388.11|12388.11|12388.2|12388.2|12388.11|12388.11|0
1621949390000|2021-05-25 13:29:50|12387.65|12387.65|12388.09|12388.09|12388.09|12388.09|12387.65|12387.65|0
1621949400000|2021-05-25 13:30:00|12387.99|12387.99|12387|12387|12387.99|12387.99|12387|12387|0
1621949410000|2021-05-25 13:30:10|12387.19|12387.19|12386.39|12386.39|12387.19|12387.19|12386.39|12386.39|0
1621949420000|2021-05-25 13:30:20|12386.16|12386.16|12385.53|12385.53|12386.16|12386.16|12385.53|12385.53|0
1621949430000|2021-05-25 13:30:30|12385.42|12385.42|12385.57|12385.57|12385.57|12385.57|12385.42|12385.42|0
1621949440000|2021-05-25 13:30:40|12385.47|12385.47|12385.37|12385.37|12385.47|12385.47|12385.37|12385.37|0
1621949450000|2021-05-25 13:30:50|12385.44|12385.44|12385.57|12385.57|12385.57|12385.57|12385.44|12385.44|0
1621949460000|2021-05-25 13:31:00|12385.4|12385.4|12385.59|12385.59|12385.97|12385.97|12385|12385|0
1621949470000|2021-05-25 13:31:10|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|0
1621949490000|2021-05-25 13:31:30|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|0
1621949500000|2021-05-25 13:31:40|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|0
1621949510000|2021-05-25 13:31:50|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|0
1621949530000|2021-05-25 13:32:10|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|0
1621949540000|2021-05-25 13:32:20|12385.4|12385.4|12390.9|12390.9|12390.9|12390.9|12385.4|12385.4|0
1621949550000|2021-05-25 13:32:30|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|0
1621949570000|2021-05-25 13:32:50|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|0
1621949580000|2021-05-25 13:33:00|12389.48|12389.48|12388.64|12388.64|12389.48|12389.48|12388.64|12388.64|0
1621949600000|2021-05-25 13:33:20|12388.96|12388.96|12389.34|12389.34|12389.34|12389.34|12388.96|12388.96|0
1621949610000|2021-05-25 13:33:30|12389.67|12389.67|12389.65|12389.65|12389.9|12389.9|12389.59|12389.59|0
1621949630000|2021-05-25 13:33:50|12389.8|12389.8|12389.8|12389.8|12389.8|12389.8|12389.8|12389.8|0
1621949650000|2021-05-25 13:34:10|12389.68|12389.68|12389.68|12389.68|12389.68|12389.68|12389.68|12389.68|0
1621949660000|2021-05-25 13:34:20|12390.32|12390.32|12391.81|12391.81|12391.81|12391.81|12390.32|12390.32|0
1621949670000|2021-05-25 13:34:30|12392|12392|12392.8|12392.8|12392.8|12392.8|12392|12392|0
1621949680000|2021-05-25 13:34:40|12393.16|12393.16|12396.83|12396.83|12396.83|12396.83|12393.16|12393.16|0
1621949690000|2021-05-25 13:34:50|12396.95|12396.95|12397.19|12397.19|12397.19|12397.19|12396.95|12396.95|0
1621949700000|2021-05-25 13:35:00|12396.72|12396.72|12396.72|12396.72|12396.72|12396.72|12396.72|12396.72|0
1621949710000|2021-05-25 13:35:10|12397.16|12397.16|12396.94|12396.94|12397.16|12397.16|12396.94|12396.94|0
1621949720000|2021-05-25 13:35:20|12396.84|12396.84|12396.4|12396.4|12396.84|12396.84|12396.4|12396.4|0
1621949730000|2021-05-25 13:35:30|12396.87|12396.87|12397.02|12397.02|12397.02|12397.02|12396.87|12396.87|0
1621949740000|2021-05-25 13:35:40|12397.46|12397.46|12398.1|12398.1|12398.1|12398.1|12397.15|12397.15|0
1621949750000|2021-05-25 13:35:50|12398.16|12398.16|12397.42|12397.42|12398.28|12398.28|12397.42|12397.42|0
1621949760000|2021-05-25 13:36:00|12397.05|12397.05|12396.75|12396.75|12397.05|12397.05|12396.75|12396.75|0
1621949770000|2021-05-25 13:36:10|12396.51|12396.51|12396.49|12396.49|12396.68|12396.68|12396.39|12396.39|0
1621949780000|2021-05-25 13:36:20|12396.96|12396.96|12397.62|12397.62|12397.62|12397.62|12396.96|12396.96|0
1621949790000|2021-05-25 13:36:30|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|0
1621949800000|2021-05-25 13:36:40|12397.77|12397.77|12396.88|12396.88|12397.77|12397.77|12396.88|12396.88|0
1621949810000|2021-05-25 13:36:50|12397.76|12397.76|12397.57|12397.57|12397.76|12397.76|12397.57|12397.57|0
1621949830000|2021-05-25 13:37:10|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|0
1621949840000|2021-05-25 13:37:20|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|0
1621949850000|2021-05-25 13:37:30|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|0
1621949860000|2021-05-25 13:37:40|12397.89|12397.89|12397.6|12397.6|12397.89|12397.89|12397.6|12397.6|0
1621949870000|2021-05-25 13:37:50|12397.15|12397.15|12397.32|12397.32|12397.47|12397.47|12397.15|12397.15|0
1621949880000|2021-05-25 13:38:00|12396.88|12396.88|12395.89|12395.89|12396.88|12396.88|12395.89|12395.89|0
1621949890000|2021-05-25 13:38:10|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|0
1621949900000|2021-05-25 13:38:20|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1621949910000|2021-05-25 13:38:30|12395.52|12395.52|12397.51|12397.51|12397.51|12397.51|12395.52|12395.52|0
1621949920000|2021-05-25 13:38:40|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|0
1621949930000|2021-05-25 13:38:50|12397.5|12397.5|12396.86|12396.86|12397.5|12397.5|12396.86|12396.86|0
1621949940000|2021-05-25 13:39:00|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|0
1621949960000|2021-05-25 13:39:20|12397.53|12397.53|12397.58|12397.58|12397.58|12397.58|12397.43|12397.43|0
1621949980000|2021-05-25 13:39:40|12397.9|12397.9|12397.64|12397.64|12398.01|12398.01|12397.64|12397.64|0
1621950000000|2021-05-25 13:40:00|12398|12398|12398|12398|12398|12398|12398|12398|0
1621950010000|2021-05-25 13:40:10|12398.19|12398.19|12398.24|12398.24|12398.24|12398.24|12397.82|12397.82|0
1621950020000|2021-05-25 13:40:20|12398.88|12398.88|12398.44|12398.44|12398.88|12398.88|12398.44|12398.44|0
1621950030000|2021-05-25 13:40:30|12398.89|12398.89|12399.35|12399.35|12399.58|12399.58|12398.89|12398.89|0
1621950040000|2021-05-25 13:40:40|12399.67|12399.67|12399.59|12399.59|12399.67|12399.67|12399.59|12399.59|0
1621950050000|2021-05-25 13:40:50|12399.74|12399.74|12399.76|12399.76|12400.07|12400.07|12399.44|12399.44|0
1621950060000|2021-05-25 13:41:00|12398.95|12398.95|12398.51|12398.51|12398.95|12398.95|12398.51|12398.51|0
1621950070000|2021-05-25 13:41:10|12398.88|12398.88|12399.5|12399.5|12399.5|12399.5|12398.44|12398.44|0
1621950080000|2021-05-25 13:41:20|12399.66|12399.66|12400.27|12400.27|12400.27|12400.27|12399.66|12399.66|0
1621950090000|2021-05-25 13:41:30|12399.93|12399.93|12398.73|12398.73|12399.93|12399.93|12398.73|12398.73|0
1621950110000|2021-05-25 13:41:50|12398.87|12398.87|12400.52|12400.52|12400.59|12400.59|12398.87|12398.87|0
1621950120000|2021-05-25 13:42:00|12400.99|12400.99|12400.65|12400.65|12400.99|12400.99|12400.65|12400.65|0
1621950130000|2021-05-25 13:42:10|12400.28|12400.28|12400.55|12400.55|12400.65|12400.65|12400.21|12400.21|0
1621950140000|2021-05-25 13:42:20|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|0
1621950150000|2021-05-25 13:42:30|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|0
1621950160000|2021-05-25 13:42:40|12399.7|12399.7|12398.82|12398.82|12399.7|12399.7|12398.82|12398.82|0
1621950170000|2021-05-25 13:42:50|12398.75|12398.75|12398.92|12398.92|12399.05|12399.05|12398.75|12398.75|0
1621950180000|2021-05-25 13:43:00|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|0
1621950190000|2021-05-25 13:43:10|12398.63|12398.63|12399.07|12399.07|12399.07|12399.07|12398.63|12398.63|0
1621950200000|2021-05-25 13:43:20|12399.87|12399.87|12400.82|12400.82|12400.82|12400.82|12399.87|12399.87|0
1621950220000|2021-05-25 13:43:40|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|0
1621950230000|2021-05-25 13:43:50|12401.16|12401.16|12400.92|12400.92|12401.16|12401.16|12400.92|12400.92|0
1621950240000|2021-05-25 13:44:00|12401.12|12401.12|12399.99|12399.99|12401.54|12401.54|12399.63|12399.63|0
1621950250000|2021-05-25 13:44:10|12399.79|12399.79|12399.5|12399.5|12399.94|12399.94|12399.5|12399.5|0
1621950260000|2021-05-25 13:44:20|12399.57|12399.57|12401.2|12401.2|12401.2|12401.2|12399.57|12399.57|0
1621950270000|2021-05-25 13:44:30|12401.3|12401.3|12401.5|12401.5|12401.5|12401.5|12401.15|12401.15|0
1621950280000|2021-05-25 13:44:40|12401.41|12401.41|12401.85|12401.85|12401.85|12401.85|12401.41|12401.41|0
1621950290000|2021-05-25 13:44:50|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|0
1621950300000|2021-05-25 13:45:00|12401.27|12401.27|12401.49|12401.49|12401.49|12401.49|12401.27|12401.27|0
1621950310000|2021-05-25 13:45:10|12401.81|12401.81|12401.59|12401.59|12401.81|12401.81|12401.59|12401.59|0
1621950340000|2021-05-25 13:45:40|12401.22|12401.22|12401.59|12401.59|12401.59|12401.59|12401.22|12401.22|0
1621950350000|2021-05-25 13:45:50|12401.1|12401.1|12401.37|12401.37|12401.46|12401.46|12401.1|12401.1|0
1621950360000|2021-05-25 13:46:00|12401.01|12401.01|12401.33|12401.33|12401.33|12401.33|12401.01|12401.01|0
1621950370000|2021-05-25 13:46:10|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|0
1621950390000|2021-05-25 13:46:30|12401.29|12401.29|12401.74|12401.74|12401.74|12401.74|12401.29|12401.29|0
1621950400000|2021-05-25 13:46:40|12401.38|12401.38|12401.61|12401.61|12401.61|12401.61|12400.93|12400.93|0
1621950410000|2021-05-25 13:46:50|12401.5|12401.5|12401.35|12401.35|12401.5|12401.5|12401.35|12401.35|0
1621950420000|2021-05-25 13:47:00|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|0
1621950430000|2021-05-25 13:47:10|12400.67|12400.67|12400.2|12400.2|12400.67|12400.67|12400.2|12400.2|0
1621950440000|2021-05-25 13:47:20|12400.01|12400.01|12400.81|12400.81|12400.81|12400.81|12400.01|12400.01|0
1621950460000|2021-05-25 13:47:40|12400.61|12400.61|12400.78|12400.78|12400.78|12400.78|12400.61|12400.61|0
1621950470000|2021-05-25 13:47:50|12400.44|12400.44|12400.29|12400.29|12400.44|12400.44|12400.29|12400.29|0
1621950480000|2021-05-25 13:48:00|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|0
1621950490000|2021-05-25 13:48:10|12399.05|12399.05|12398.42|12398.42|12399.05|12399.05|12398.42|12398.42|0
1621950500000|2021-05-25 13:48:20|12398.53|12398.53|12397.26|12397.26|12398.53|12398.53|12397.26|12397.26|0
1621950510000|2021-05-25 13:48:30|12397.14|12397.14|12396.69|12396.69|12397.14|12397.14|12396.69|12396.69|0
1621950520000|2021-05-25 13:48:40|12397.14|12397.14|12396.15|12396.15|12397.14|12397.14|12396.15|12396.15|0
1621950530000|2021-05-25 13:48:50|12396.34|12396.34|12395.74|12395.74|12396.34|12396.34|12395.74|12395.74|0
1621950540000|2021-05-25 13:49:00|12395.59|12395.59|12395.29|12395.29|12395.59|12395.59|12395.29|12395.29|0
1621950550000|2021-05-25 13:49:10|12394.98|12394.98|12395.22|12395.22|12395.22|12395.22|12394.67|12394.67|0
1621950560000|2021-05-25 13:49:20|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|0
1621950600000|2021-05-25 13:50:00|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|0
1621950630000|2021-05-25 13:50:30|12395.11|12395.11|12394.66|12394.66|12395.11|12395.11|12394.66|12394.66|0
1621950640000|2021-05-25 13:50:40|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|0
1621950650000|2021-05-25 13:50:50|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|0
1621950660000|2021-05-25 13:51:00|12393.33|12393.33|12391.78|12391.78|12393.33|12393.33|12391.78|12391.78|0
1621950670000|2021-05-25 13:51:10|12391.89|12391.89|12391.53|12391.53|12391.89|12391.89|12391.44|12391.44|0
1621950680000|2021-05-25 13:51:20|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|12390.81|12390.81|0
1621950690000|2021-05-25 13:51:30|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|0
1621950700000|2021-05-25 13:51:40|12390.69|12390.69|12388.28|12388.28|12390.69|12390.69|12388.28|12388.28|0
1621950710000|2021-05-25 13:51:50|12388.16|12388.16|12386.23|12386.23|12388.16|12388.16|12386.14|12386.14|0
1621950720000|2021-05-25 13:52:00|12385.78|12385.78|12382.77|12382.77|12385.78|12385.78|12382.68|12382.68|0
1621950730000|2021-05-25 13:52:10|12383.08|12383.08|12382.29|12382.29|12383.08|12383.08|12382.29|12382.29|0
1621950740000|2021-05-25 13:52:20|12381.93|12381.93|12380.01|12380.01|12381.93|12381.93|12380.01|12380.01|0
1621950750000|2021-05-25 13:52:30|12379.69|12379.69|12378.5|12378.5|12379.69|12379.69|12378.38|12378.38|0
1621950760000|2021-05-25 13:52:40|12378.86|12378.86|12378.72|12378.72|12379.17|12379.17|12378.72|12378.72|0
1621950770000|2021-05-25 13:52:50|12378.57|12378.57|12378.13|12378.13|12378.57|12378.57|12378.13|12378.13|0
1621950780000|2021-05-25 13:53:00|12377.25|12377.25|12378.44|12378.44|12378.44|12378.44|12377.25|12377.25|0
1621950790000|2021-05-25 13:53:10|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|0
1621950810000|2021-05-25 13:53:30|12377.87|12377.87|12378.18|12378.18|12378.34|12378.34|12377.87|12377.87|0
1621950820000|2021-05-25 13:53:40|12378.27|12378.27|12379.02|12379.02|12379.02|12379.02|12378.18|12378.18|0
1621950830000|2021-05-25 13:53:50|12379.17|12379.17|12380.11|12380.11|12380.11|12380.11|12379.17|12379.17|0
1621950840000|2021-05-25 13:54:00|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|0
1621950850000|2021-05-25 13:54:10|12379.63|12379.63|12381.02|12381.02|12381.19|12381.19|12379.63|12379.63|0
1621950860000|2021-05-25 13:54:20|12381.44|12381.44|12382.29|12382.29|12382.29|12382.29|12381.44|12381.44|0
1621950870000|2021-05-25 13:54:30|12382.74|12382.74|12384.64|12384.64|12384.64|12384.64|12382.74|12382.74|0
1621950890000|2021-05-25 13:54:50|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|0
1621950900000|2021-05-25 13:55:00|12385.11|12385.11|12386.12|12386.12|12386.12|12386.12|12385.11|12385.11|0
1621950910000|2021-05-25 13:55:10|12386.27|12386.27|12386.63|12386.63|12386.63|12386.63|12386.27|12386.27|0
1621950920000|2021-05-25 13:55:20|12386.72|12386.72|12391.67|12391.67|12391.67|12391.67|12386.72|12386.72|0
1621950930000|2021-05-25 13:55:30|12391.73|12391.73|12391.56|12391.56|12391.73|12391.73|12391.56|12391.56|0
1621950940000|2021-05-25 13:55:40|12391.19|12391.19|12392.95|12392.95|12392.95|12392.95|12391.19|12391.19|0
1621950960000|2021-05-25 13:56:00|12395.14|12395.14|12396.02|12396.02|12396.02|12396.02|12395.14|12395.14|0
1621950970000|2021-05-25 13:56:10|12397.78|12397.78|12402.13|12402.13|12402.13|12402.13|12397.34|12397.34|0
1621950980000|2021-05-25 13:56:20|12403.01|12403.01|12397.87|12397.87|12403.01|12403.01|12397.87|12397.87|0
1621950990000|2021-05-25 13:56:30|12398.75|12398.75|12400.06|12400.06|12400.06|12400.06|12398.75|12398.75|0
1621951000000|2021-05-25 13:56:40|12399.62|12399.62|12399.93|12399.93|12399.93|12399.93|12399.62|12399.62|0
1621951010000|2021-05-25 13:56:50|12400.37|12400.37|12399.12|12399.12|12400.37|12400.37|12399.12|12399.12|0
1621951020000|2021-05-25 13:57:00|12399.56|12399.56|12395.61|12395.61|12399.56|12399.56|12395.61|12395.61|0
1621951030000|2021-05-25 13:57:10|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|0
1621951040000|2021-05-25 13:57:20|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|0
1621951050000|2021-05-25 13:57:30|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|0
1621951060000|2021-05-25 13:57:40|12395.07|12395.07|12395.43|12395.43|12395.67|12395.67|12394.76|12394.76|0
1621951070000|2021-05-25 13:57:50|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|0
1621951080000|2021-05-25 13:58:00|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|0
1621951090000|2021-05-25 13:58:10|12395.38|12395.38|12395.38|12395.38|12395.38|12395.38|12395.38|12395.38|0
1621951100000|2021-05-25 13:58:20|12395.82|12395.82|12398.01|12398.01|12398.01|12398.01|12395.82|12395.82|0
1621951110000|2021-05-25 13:58:30|12398.45|12398.45|12399.53|12399.53|12399.53|12399.53|12398.45|12398.45|0
1621951120000|2021-05-25 13:58:40|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|0
1621951130000|2021-05-25 13:58:50|12399.37|12399.37|12400.14|12400.14|12400.14|12400.14|12399.37|12399.37|0
1621951140000|2021-05-25 13:59:00|12400.33|12400.33|12401.14|12401.14|12401.14|12401.14|12400.33|12400.33|0
1621951150000|2021-05-25 13:59:10|12400.7|12400.7|12400.26|12400.26|12400.7|12400.7|12400.26|12400.26|0
1621951160000|2021-05-25 13:59:20|12399.82|12399.82|12399.38|12399.38|12399.82|12399.82|12399.38|12399.38|0
1621951170000|2021-05-25 13:59:30|12399.12|12399.12|12399.84|12399.84|12399.84|12399.84|12399.12|12399.12|0
1621951190000|2021-05-25 13:59:50|12400.16|12400.16|12400.39|12400.39|12400.78|12400.78|12400.16|12400.16|0
1621951200000|2021-05-25 14:00:00|12400.24|12400.24|12400.82|12400.82|12400.82|12400.82|12400.24|12400.24|0
1621951210000|2021-05-25 14:00:10|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|0
1621951220000|2021-05-25 14:00:20|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|0
1621951230000|2021-05-25 14:00:30|12401.45|12401.45|12401.13|12401.13|12401.45|12401.45|12400.98|12400.98|0
1621951240000|2021-05-25 14:00:40|12401.42|12401.42|12401.09|12401.09|12401.78|12401.78|12400.98|12400.98|0
1621951250000|2021-05-25 14:00:50|12402.41|12402.41|12402.59|12402.59|12402.59|12402.59|12402.41|12402.41|0
1621951270000|2021-05-25 14:01:10|12402.5|12402.5|12402.09|12402.09|12402.97|12402.97|12402.09|12402.09|0
1621951280000|2021-05-25 14:01:20|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|0
1621951290000|2021-05-25 14:01:30|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|0
1621951300000|2021-05-25 14:01:40|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|0
1621951310000|2021-05-25 14:01:50|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|0
1621951320000|2021-05-25 14:02:00|12401.56|12401.56|12400.54|12400.54|12401.56|12401.56|12400.54|12400.54|0
1621951350000|2021-05-25 14:02:30|12400.88|12400.88|12400.88|12400.88|12400.88|12400.88|12400.88|12400.88|0
1621951380000|2021-05-25 14:03:00|12401.25|12401.25|12402.8|12402.8|12402.8|12402.8|12401.25|12401.25|0
1621951390000|2021-05-25 14:03:10|12403.68|12403.68|12404.81|12404.81|12404.81|12404.81|12403.68|12403.68|0
1621951400000|2021-05-25 14:03:20|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|0
1621951420000|2021-05-25 14:03:40|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|0
1621951440000|2021-05-25 14:04:00|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|0
1621951460000|2021-05-25 14:04:20|12403.4|12403.4|12403.4|12403.4|12403.4|12403.4|12403.4|12403.4|0
1621951470000|2021-05-25 14:04:30|12402.6|12402.6|12402.45|12402.45|12402.6|12402.6|12402.45|12402.45|0
1621951480000|2021-05-25 14:04:40|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|0
1621951490000|2021-05-25 14:04:50|12402.72|12402.72|12401.84|12401.84|12402.72|12402.72|12401.4|12401.4|0
1621951500000|2021-05-25 14:05:00|12401.74|12401.74|12402.09|12402.09|12402.09|12402.09|12401.74|12401.74|0
1621951510000|2021-05-25 14:05:10|12402.73|12402.73|12402.36|12402.36|12403.09|12403.09|12402.36|12402.36|0
1621951520000|2021-05-25 14:05:20|12402.93|12402.93|12402.6|12402.6|12404.06|12404.06|12402.6|12402.6|0
1621951530000|2021-05-25 14:05:30|12403.1|12403.1|12403.25|12403.25|12403.25|12403.25|12403.1|12403.1|0
1621951550000|2021-05-25 14:05:50|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|0
1621951560000|2021-05-25 14:06:00|12402.85|12402.85|12403.02|12403.02|12403.02|12403.02|12402.85|12402.85|0
1621951570000|2021-05-25 14:06:10|12403.34|12403.34|12402.78|12402.78|12403.34|12403.34|12402.46|12402.46|0
1621951580000|2021-05-25 14:06:20|12403.42|12403.42|12403.57|12403.57|12403.72|12403.72|12403.42|12403.42|0
1621951590000|2021-05-25 14:06:30|12403.93|12403.93|12404.31|12404.31|12404.31|12404.31|12403.93|12403.93|0
1621951600000|2021-05-25 14:06:40|12403.87|12403.87|12403.62|12403.62|12403.87|12403.87|12403.62|12403.62|0
1621951610000|2021-05-25 14:06:50|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1621951620000|2021-05-25 14:07:00|12404.79|12404.79|12405.11|12405.11|12405.11|12405.11|12404.79|12404.79|0
1621951630000|2021-05-25 14:07:10|12405.2|12405.2|12405.51|12405.51|12405.51|12405.51|12405.03|12405.03|0
1621951640000|2021-05-25 14:07:20|12405.87|12405.87|12404.91|12404.91|12405.87|12405.87|12404.91|12404.91|0
1621951650000|2021-05-25 14:07:30|12405.29|12405.29|12406.36|12406.36|12406.36|12406.36|12405.29|12405.29|0
1621951660000|2021-05-25 14:07:40|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|0
1621951670000|2021-05-25 14:07:50|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|0
1621951680000|2021-05-25 14:08:00|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|0
1621951710000|2021-05-25 14:08:30|12406.79|12406.79|12407.86|12407.86|12408.18|12408.18|12406.79|12406.79|0
1621951720000|2021-05-25 14:08:40|12407.76|12407.76|12407.66|12407.66|12407.76|12407.76|12407.66|12407.66|0
1621951740000|2021-05-25 14:09:00|12407.89|12407.89|12407.08|12407.08|12407.89|12407.89|12407.01|12407.01|0
1621951770000|2021-05-25 14:09:30|12407.53|12407.53|12407.48|12407.48|12407.53|12407.53|12407.34|12407.34|0
1621951780000|2021-05-25 14:09:40|12407.12|12407.12|12406.97|12406.97|12407.12|12407.12|12406.97|12406.97|0
1621951800000|2021-05-25 14:10:00|12407.61|12407.61|12407.5|12407.5|12407.61|12407.61|12407.25|12407.25|0
1621951810000|2021-05-25 14:10:10|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|0
1621951820000|2021-05-25 14:10:20|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|0
1621951830000|2021-05-25 14:10:30|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|0
1621951850000|2021-05-25 14:10:50|12406.18|12406.18|12405.82|12405.82|12406.18|12406.18|12405.82|12405.82|0
1621951860000|2021-05-25 14:11:00|12405.73|12405.73|12405.65|12405.65|12405.73|12405.73|12405.65|12405.65|0
1621951870000|2021-05-25 14:11:10|12405.54|12405.54|12403.85|12403.85|12405.54|12405.54|12403.85|12403.85|0
1621951880000|2021-05-25 14:11:20|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|0
1621951890000|2021-05-25 14:11:30|12403.17|12403.17|12402.5|12402.5|12403.17|12403.17|12402.5|12402.5|0
1621951900000|2021-05-25 14:11:40|12402.57|12402.57|12402.94|12402.94|12402.94|12402.94|12402.02|12402.02|0
1621951910000|2021-05-25 14:11:50|12402.4|12402.4|12403.05|12403.05|12403.05|12403.05|12401.86|12401.86|0
1621951920000|2021-05-25 14:12:00|12403.35|12403.35|12402.79|12402.79|12403.57|12403.57|12402.43|12402.43|0
1621951930000|2021-05-25 14:12:10|12402.91|12402.91|12402.16|12402.16|12402.91|12402.91|12402.16|12402.16|0
1621951940000|2021-05-25 14:12:20|12401.79|12401.79|12401.35|12401.35|12401.79|12401.79|12401.35|12401.35|0
1621951960000|2021-05-25 14:12:40|12401.66|12401.66|12402.46|12402.46|12402.46|12402.46|12401.66|12401.66|0
1621951970000|2021-05-25 14:12:50|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|0
1621951990000|2021-05-25 14:13:10|12402.78|12402.78|12403.41|12403.41|12403.41|12403.41|12402.78|12402.78|0
1621952000000|2021-05-25 14:13:20|12403.31|12403.31|12403.12|12403.12|12403.31|12403.31|12403.12|12403.12|0
1621952010000|2021-05-25 14:13:30|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|0
1621952020000|2021-05-25 14:13:40|12403.54|12403.54|12404.98|12404.98|12404.98|12404.98|12403.54|12403.54|0
1621952030000|2021-05-25 14:13:50|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|0
1621952040000|2021-05-25 14:14:00|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|0
1621952070000|2021-05-25 14:14:30|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|0
1621952080000|2021-05-25 14:14:40|12405.79|12405.79|12406.25|12406.25|12406.25|12406.25|12405.79|12405.79|0
1621952090000|2021-05-25 14:14:50|12406.43|12406.43|12407.71|12407.71|12407.71|12407.71|12406.28|12406.28|0
1621952100000|2021-05-25 14:15:00|12407.86|12407.86|12409.13|12409.13|12409.13|12409.13|12407.86|12407.86|0
1621952120000|2021-05-25 14:15:20|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|0
1621952130000|2021-05-25 14:15:30|12409.43|12409.43|12409.49|12409.49|12409.55|12409.55|12409.43|12409.43|0
1621952140000|2021-05-25 14:15:40|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|0
1621952150000|2021-05-25 14:15:50|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|0
1621952160000|2021-05-25 14:16:00|12409.96|12409.96|12409.92|12409.92|12410.18|12410.18|12409.92|12409.92|0
1621952170000|2021-05-25 14:16:10|12409.77|12409.77|12410|12410|12410|12410|12409.57|12409.57|0
1621952180000|2021-05-25 14:16:20|12410.44|12410.44|12410.25|12410.25|12410.44|12410.44|12410.25|12410.25|0
1621952190000|2021-05-25 14:16:30|12410.13|12410.13|12410.93|12410.93|12410.93|12410.93|12409.84|12409.84|0
1621952200000|2021-05-25 14:16:40|12410.46|12410.46|12410|12410|12410.46|12410.46|12410|12410|0
1621952210000|2021-05-25 14:16:50|12409.75|12409.75|12409.31|12409.31|12409.75|12409.75|12409.31|12409.31|0
1621952220000|2021-05-25 14:17:00|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|0
1621952230000|2021-05-25 14:17:10|12410.5|12410.5|12410.8|12410.8|12410.8|12410.8|12410.5|12410.5|0
1621952250000|2021-05-25 14:17:30|12411.6|12411.6|12411.6|12411.6|12411.6|12411.6|12411.6|12411.6|0
1621952270000|2021-05-25 14:17:50|12411.79|12411.79|12411.85|12411.85|12411.85|12411.85|12411.79|12411.79|0
1621952290000|2021-05-25 14:18:10|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|0
1621952310000|2021-05-25 14:18:30|12411.78|12411.78|12413.9|12413.9|12413.9|12413.9|12411.78|12411.78|0
1621952320000|2021-05-25 14:18:40|12414.09|12414.09|12414.89|12414.89|12414.89|12414.89|12414.09|12414.09|0
1621952330000|2021-05-25 14:18:50|12415.34|12415.34|12415.42|12415.42|12415.42|12415.42|12415.34|12415.34|0
1621952350000|2021-05-25 14:19:10|12415.58|12415.58|12415.59|12415.59|12415.59|12415.59|12415.42|12415.42|0
1621952360000|2021-05-25 14:19:20|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|0
1621952370000|2021-05-25 14:19:30|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|0
1621952390000|2021-05-25 14:19:50|12416.48|12416.48|12417.28|12417.28|12417.43|12417.43|12416.48|12416.48|0
1621952400000|2021-05-25 14:20:00|12417.44|12417.44|12418.78|12418.78|12418.78|12418.78|12417.28|12417.28|0
1621952410000|2021-05-25 14:20:10|12418.46|12418.46|12419.82|12419.82|12419.82|12419.82|12418.46|12418.46|0
1621952420000|2021-05-25 14:20:20|12419.62|12419.62|12420.51|12420.51|12420.51|12420.51|12419.62|12419.62|0
1621952430000|2021-05-25 14:20:30|12420.95|12420.95|12421.94|12421.94|12422.17|12422.17|12420.51|12420.51|0
1621952440000|2021-05-25 14:20:40|12422.38|12422.38|12423.57|12423.57|12423.72|12423.72|12422.38|12422.38|0
1621952450000|2021-05-25 14:20:50|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|0
1621952460000|2021-05-25 14:21:00|12422.79|12422.79|12422.9|12422.9|12423.09|12423.09|12422.79|12422.79|0
1621952480000|2021-05-25 14:21:20|12423.22|12423.22|12422.9|12422.9|12423.22|12423.22|12422.9|12422.9|0
1621952490000|2021-05-25 14:21:30|12422.1|12422.1|12422.18|12422.18|12422.65|12422.65|12422.1|12422.1|0
1621952500000|2021-05-25 14:21:40|12422.62|12422.62|12422.62|12422.62|12422.62|12422.62|12422.62|12422.62|0
1621952520000|2021-05-25 14:22:00|12422.94|12422.94|12425.91|12425.91|12425.91|12425.91|12422.62|12422.62|0
1621952540000|2021-05-25 14:22:20|12426.03|12426.03|12426.28|12426.28|12426.36|12426.36|12426.03|12426.03|0
1621952550000|2021-05-25 14:22:30|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|0
1621952570000|2021-05-25 14:22:50|12426.68|12426.68|12426.68|12426.68|12426.68|12426.68|12426.68|12426.68|0
1621952580000|2021-05-25 14:23:00|12426.51|12426.51|12425.19|12425.19|12426.51|12426.51|12425.19|12425.19|0
1621952600000|2021-05-25 14:23:20|12425.35|12425.35|12425.14|12425.14|12425.5|12425.5|12425.14|12425.14|0
1621952610000|2021-05-25 14:23:30|12424.78|12424.78|12424.42|12424.42|12424.78|12424.78|12424.42|12424.42|0
1621952620000|2021-05-25 14:23:40|12425.74|12425.74|12426.18|12426.18|12426.18|12426.18|12425.74|12425.74|0
1621952630000|2021-05-25 14:23:50|12426.43|12426.43|12426.24|12426.24|12426.58|12426.58|12426.24|12426.24|0
1621952640000|2021-05-25 14:24:00|12425.8|12425.8|12425.8|12425.8|12425.8|12425.8|12425.8|12425.8|0
1621952650000|2021-05-25 14:24:10|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|0
1621952690000|2021-05-25 14:24:50|12426.38|12426.38|12426.55|12426.55|12426.55|12426.55|12426.38|12426.38|0
1621952710000|2021-05-25 14:25:10|12427.02|12427.02|12427.49|12427.49|12427.49|12427.49|12427.02|12427.02|0
1621952720000|2021-05-25 14:25:20|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|0
1621952730000|2021-05-25 14:25:30|12427.89|12427.89|12428.05|12428.05|12428.05|12428.05|12427.89|12427.89|0
1621952740000|2021-05-25 14:25:40|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|0
1621952750000|2021-05-25 14:25:50|12429.51|12429.51|12429.04|12429.04|12429.51|12429.51|12429.04|12429.04|0
1621952760000|2021-05-25 14:26:00|12428.94|12428.94|12430|12430|12430|12430|12428.94|12428.94|0
1621952770000|2021-05-25 14:26:10|12429.88|12429.88|12430.17|12430.17|12430.17|12430.17|12429.88|12429.88|0
1621952790000|2021-05-25 14:26:30|12430.3|12430.3|12428.06|12428.06|12430.45|12430.45|12428.06|12428.06|0
1621952800000|2021-05-25 14:26:40|12427.87|12427.87|12427.08|12427.08|12427.87|12427.87|12427.08|12427.08|0
1621952820000|2021-05-25 14:27:00|12426.28|12426.28|12425.84|12425.84|12426.36|12426.36|12425.84|12425.84|0
1621952830000|2021-05-25 14:27:10|12426.28|12426.28|12426.06|12426.06|12426.4|12426.4|12426.06|12426.06|0
1621952840000|2021-05-25 14:27:20|12425.7|12425.7|12425.97|12425.97|12425.97|12425.97|12425.7|12425.7|0
1621952850000|2021-05-25 14:27:30|12425.89|12425.89|12425.92|12425.92|12425.92|12425.92|12425.8|12425.8|0
1621952870000|2021-05-25 14:27:50|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|0
1621952880000|2021-05-25 14:28:00|12426.01|12426.01|12425.79|12425.79|12426.01|12426.01|12425.79|12425.79|0
1621952890000|2021-05-25 14:28:10|12426.12|12426.12|12425.57|12425.57|12426.12|12426.12|12425.32|12425.32|0
1621952900000|2021-05-25 14:28:20|12425.69|12425.69|12425.53|12425.53|12425.69|12425.69|12425.53|12425.53|0
1621952910000|2021-05-25 14:28:30|12425.65|12425.65|12425.36|12425.36|12425.65|12425.65|12425.05|12425.05|0
1621952920000|2021-05-25 14:28:40|12425.51|12425.51|12424.86|12424.86|12425.67|12425.67|12424.86|12424.86|0
1621952930000|2021-05-25 14:28:50|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|0
1621952940000|2021-05-25 14:29:00|12426.11|12426.11|12426.27|12426.27|12426.27|12426.27|12426.02|12426.02|0
1621952950000|2021-05-25 14:29:10|12426.52|12426.52|12427.08|12427.08|12427.08|12427.08|12426.52|12426.52|0
1621952960000|2021-05-25 14:29:20|12427.02|12427.02|12427.27|12427.27|12427.57|12427.57|12426.93|12426.93|0
1621952970000|2021-05-25 14:29:30|12426.96|12426.96|12426.98|12426.98|12427.28|12427.28|12426.96|12426.96|0
1621952980000|2021-05-25 14:29:40|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|0
1621952990000|2021-05-25 14:29:50|12427.14|12427.14|12428.54|12428.54|12429.41|12429.41|12427.14|12427.14|0
1621953000000|2021-05-25 14:30:00|12428.9|12428.9|12428.87|12428.87|12429.03|12429.03|12428.72|12428.72|0
1621953010000|2021-05-25 14:30:10|12429.32|12429.32|12429.46|12429.46|12429.46|12429.46|12429.32|12429.32|0
1621953020000|2021-05-25 14:30:20|12429.93|12429.93|12430.16|12430.16|12430.16|12430.16|12429.85|12429.85|0
1621953030000|2021-05-25 14:30:30|12430.06|12430.06|12430.31|12430.31|12430.31|12430.31|12430.06|12430.06|0
1621953040000|2021-05-25 14:30:40|12430.23|12430.23|12432.21|12432.21|12432.21|12432.21|12430.23|12430.23|0
1621953050000|2021-05-25 14:30:50|12432.36|12432.36|12432.55|12432.55|12432.55|12432.55|12432.11|12432.11|0
1621953060000|2021-05-25 14:31:00|12432.78|12432.78|12432.78|12432.78|12432.78|12432.78|12432.78|12432.78|0
1621953070000|2021-05-25 14:31:10|12432.55|12432.55|12431.31|12431.31|12433.02|12433.02|12431.31|12431.31|0
1621953080000|2021-05-25 14:31:20|12431.46|12431.46|12431.16|12431.16|12431.46|12431.46|12430.36|12430.36|0
1621953090000|2021-05-25 14:31:30|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|0
1621953100000|2021-05-25 14:31:40|12431.27|12431.27|12431.36|12431.36|12431.36|12431.36|12431.27|12431.27|0
1621953110000|2021-05-25 14:31:50|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|0
1621953120000|2021-05-25 14:32:00|12432.05|12432.05|12432.2|12432.2|12432.2|12432.2|12432.05|12432.05|0
1621953130000|2021-05-25 14:32:10|12432.05|12432.05|12431.23|12431.23|12432.05|12432.05|12431.12|12431.12|0
1621953140000|2021-05-25 14:32:20|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|0
1621953160000|2021-05-25 14:32:40|12430.58|12430.58|12430.58|12430.58|12430.58|12430.58|12430.58|12430.58|0
1621953170000|2021-05-25 14:32:50|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|0
1621953180000|2021-05-25 14:33:00|12430.63|12430.63|12431.28|12431.28|12431.43|12431.43|12430.63|12430.63|0
1621953190000|2021-05-25 14:33:10|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|0
1621953200000|2021-05-25 14:33:20|12430.49|12430.49|12430.24|12430.24|12430.49|12430.49|12430.17|12430.17|0
1621953220000|2021-05-25 14:33:40|12429.8|12429.8|12429.94|12429.94|12429.94|12429.94|12429.48|12429.48|0
1621953230000|2021-05-25 14:33:50|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|0
1621953240000|2021-05-25 14:34:00|12429.5|12429.5|12427.3|12427.3|12429.5|12429.5|12426.84|12426.84|0
1621953250000|2021-05-25 14:34:10|12427.08|12427.08|12426.14|12426.14|12427.08|12427.08|12425.99|12425.99|0
1621953260000|2021-05-25 14:34:20|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|0
1621953270000|2021-05-25 14:34:30|12426.14|12426.14|12426.1|12426.1|12426.14|12426.14|12425.96|12425.96|0
1621953280000|2021-05-25 14:34:40|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|0
1621953290000|2021-05-25 14:34:50|12425.95|12425.95|12422.99|12422.99|12425.95|12425.95|12422.99|12422.99|0
1621953300000|2021-05-25 14:35:00|12422.19|12422.19|12420.89|12420.89|12422.19|12422.19|12420.89|12420.89|0
1621953320000|2021-05-25 14:35:20|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|0
1621953330000|2021-05-25 14:35:30|12420.63|12420.63|12419.83|12419.83|12420.63|12420.63|12419.83|12419.83|0
1621953340000|2021-05-25 14:35:40|12419.92|12419.92|12419.73|12419.73|12420.07|12420.07|12419.73|12419.73|0
1621953350000|2021-05-25 14:35:50|12419.85|12419.85|12419.85|12419.85|12419.85|12419.85|12419.85|12419.85|0
1621953360000|2021-05-25 14:36:00|12419.41|12419.41|12419.09|12419.09|12419.55|12419.55|12419.09|12419.09|0
1621953370000|2021-05-25 14:36:10|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|0
1621953380000|2021-05-25 14:36:20|12420.01|12420.01|12420.13|12420.13|12420.13|12420.13|12420.01|12420.01|0
1621953390000|2021-05-25 14:36:30|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|0
1621953400000|2021-05-25 14:36:40|12419.37|12419.37|12419.23|12419.23|12419.37|12419.37|12419.23|12419.23|0
1621953410000|2021-05-25 14:36:50|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|0
1621953430000|2021-05-25 14:37:10|12420.39|12420.39|12420.82|12420.82|12420.82|12420.82|12420.06|12420.06|0
1621953440000|2021-05-25 14:37:20|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1621953460000|2021-05-25 14:37:40|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|0
1621953480000|2021-05-25 14:38:00|12420.86|12420.86|12420.48|12420.48|12420.86|12420.86|12420.48|12420.48|0
1621953490000|2021-05-25 14:38:10|12420.81|12420.81|12420.9|12420.9|12420.9|12420.9|12420.81|12420.81|0
1621953510000|2021-05-25 14:38:30|12421.07|12421.07|12421.21|12421.21|12421.21|12421.21|12421.07|12421.07|0
1621953520000|2021-05-25 14:38:40|12421.85|12421.85|12421.98|12421.98|12421.98|12421.98|12421.85|12421.85|0
1621953540000|2021-05-25 14:39:00|12422.08|12422.08|12421.76|12421.76|12422.08|12422.08|12421.76|12421.76|0
1621953550000|2021-05-25 14:39:10|12421.4|12421.4|12422.08|12422.08|12422.08|12422.08|12421.4|12421.4|0
1621953560000|2021-05-25 14:39:20|12421.97|12421.97|12421.86|12421.86|12421.97|12421.97|12421.86|12421.86|0
1621953580000|2021-05-25 14:39:40|12421.42|12421.42|12422.23|12422.23|12422.23|12422.23|12421.42|12421.42|0
1621953590000|2021-05-25 14:39:50|12422.56|12422.56|12423.57|12423.57|12423.57|12423.57|12422.49|12422.49|0
1621953600000|2021-05-25 14:40:00|12423.94|12423.94|12424|12424|12424.11|12424.11|12423.53|12423.53|0
1621953610000|2021-05-25 14:40:10|12424.44|12424.44|12425.1|12425.1|12425.1|12425.1|12423.72|12423.72|0
1621953620000|2021-05-25 14:40:20|12425.44|12425.44|12424.52|12424.52|12425.44|12425.44|12424.52|12424.52|0
1621953630000|2021-05-25 14:40:30|12424.64|12424.64|12426.24|12426.24|12426.24|12426.24|12424.64|12424.64|0
1621953640000|2021-05-25 14:40:40|12426.69|12426.69|12426.89|12426.89|12426.89|12426.89|12426.69|12426.69|0
1621953650000|2021-05-25 14:40:50|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|0
1621953670000|2021-05-25 14:41:10|12426.58|12426.58|12426.92|12426.92|12426.92|12426.92|12426.58|12426.58|0
1621953680000|2021-05-25 14:41:20|12426.73|12426.73|12426.69|12426.69|12426.93|12426.93|12426.69|12426.69|0
1621953700000|2021-05-25 14:41:40|12426.22|12426.22|12426.22|12426.22|12426.22|12426.22|12426.22|12426.22|0
1621953710000|2021-05-25 14:41:50|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|0
1621953720000|2021-05-25 14:42:00|12426.13|12426.13|12426.36|12426.36|12426.36|12426.36|12426.13|12426.13|0
1621953730000|2021-05-25 14:42:10|12426.13|12426.13|12425.78|12425.78|12426.47|12426.47|12425.78|12425.78|0
1621953740000|2021-05-25 14:42:20|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|0
1621953750000|2021-05-25 14:42:30|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|0
1621953760000|2021-05-25 14:42:40|12425.13|12425.13|12424.33|12424.33|12425.13|12425.13|12424.33|12424.33|0
1621953770000|2021-05-25 14:42:50|12424.1|12424.1|12424|12424|12424.1|12424.1|12424|12424|0
1621953780000|2021-05-25 14:43:00|12423.9|12423.9|12423.81|12423.81|12423.9|12423.9|12423.81|12423.81|0
1621953790000|2021-05-25 14:43:10|12423.62|12423.62|12423.72|12423.72|12423.72|12423.72|12423.62|12423.62|0
1621953800000|2021-05-25 14:43:20|12423.61|12423.61|12423.36|12423.36|12423.61|12423.61|12423.36|12423.36|0
1621953810000|2021-05-25 14:43:30|12423.46|12423.46|12422.66|12422.66|12423.46|12423.46|12422.66|12422.66|0
1621953820000|2021-05-25 14:43:40|12421.78|12421.78|12421.34|12421.34|12421.78|12421.78|12421.34|12421.34|0
1621953830000|2021-05-25 14:43:50|12421.43|12421.43|12421.46|12421.46|12421.46|12421.46|12421.19|12421.19|0
1621953850000|2021-05-25 14:44:10|12421.78|12421.78|12422.74|12422.74|12422.79|12422.79|12421.78|12421.78|0
1621953860000|2021-05-25 14:44:20|12422.98|12422.98|12423.43|12423.43|12423.43|12423.43|12422.98|12422.98|0
1621953870000|2021-05-25 14:44:30|12423.07|12423.07|12422.92|12422.92|12423.07|12423.07|12422.56|12422.56|0
1621953880000|2021-05-25 14:44:40|12423.11|12423.11|12423.11|12423.11|12423.3|12423.3|12423.11|12423.11|0
1621953900000|2021-05-25 14:45:00|12422.99|12422.99|12425.95|12425.95|12425.95|12425.95|12422.99|12422.99|0
1621953910000|2021-05-25 14:45:10|12425.48|12425.48|12426.31|12426.31|12426.31|12426.31|12425.48|12425.48|0
1621953920000|2021-05-25 14:45:20|12426.43|12426.43|12426.72|12426.72|12426.72|12426.72|12425.96|12425.96|0
1621953930000|2021-05-25 14:45:30|12426.58|12426.58|12427.01|12427.01|12427.01|12427.01|12426.58|12426.58|0
1621953940000|2021-05-25 14:45:40|12427.12|12427.12|12426.38|12426.38|12427.12|12427.12|12426.38|12426.38|0
1621953950000|2021-05-25 14:45:50|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|0
1621953960000|2021-05-25 14:46:00|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1621953990000|2021-05-25 14:46:30|12426.45|12426.45|12425.8|12425.8|12426.45|12426.45|12425.33|12425.33|0
1621954000000|2021-05-25 14:46:40|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1621954010000|2021-05-25 14:46:50|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1621954020000|2021-05-25 14:47:00|12426.55|12426.55|12427|12427|12427|12427|12426.55|12426.55|0
1621954030000|2021-05-25 14:47:10|12426.36|12426.36|12427.04|12427.04|12427.26|12427.26|12426.36|12426.36|0
1621954060000|2021-05-25 14:47:40|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|0
1621954090000|2021-05-25 14:48:10|12426.6|12426.6|12427.4|12427.4|12427.4|12427.4|12426.6|12426.6|0
1621954100000|2021-05-25 14:48:20|12427.1|12427.1|12427.01|12427.01|12427.1|12427.1|12427.01|12427.01|0
1621954110000|2021-05-25 14:48:30|12427.45|12427.45|12427.01|12427.01|12427.45|12427.45|12427.01|12427.01|0
1621954130000|2021-05-25 14:48:50|12426.91|12426.91|12426.02|12426.02|12426.91|12426.91|12426.02|12426.02|0
1621954140000|2021-05-25 14:49:00|12425.94|12425.94|12424.99|12424.99|12425.94|12425.94|12424.99|12424.99|0
1621954150000|2021-05-25 14:49:10|12425.08|12425.08|12424.97|12424.97|12425.08|12425.08|12424.97|12424.97|0
1621954160000|2021-05-25 14:49:20|12424.61|12424.61|12426.8|12426.8|12426.8|12426.8|12424.61|12424.61|0
1621954200000|2021-05-25 14:50:00|12427.18|12427.18|12429.85|12429.85|12429.85|12429.85|12427.18|12427.18|0
1621954210000|2021-05-25 14:50:10|12430.17|12430.17|12430|12430|12430.17|12430.17|12430|12430|0
1621954220000|2021-05-25 14:50:20|12430.35|12430.35|12429.11|12429.11|12430.35|12430.35|12428.92|12428.92|0
1621954230000|2021-05-25 14:50:30|12429.3|12429.3|12428.31|12428.31|12429.45|12429.45|12428.31|12428.31|0
1621954240000|2021-05-25 14:50:40|12427.95|12427.95|12428.03|12428.03|12428.03|12428.03|12427.95|12427.95|0
1621954250000|2021-05-25 14:50:50|12427.56|12427.56|12428|12428|12428|12428|12427.56|12427.56|0
1621954270000|2021-05-25 14:51:10|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|0
1621954290000|2021-05-25 14:51:30|12427.9|12427.9|12427.76|12427.76|12427.9|12427.9|12427.76|12427.76|0
1621954300000|2021-05-25 14:51:40|12427.9|12427.9|12427.1|12427.1|12427.9|12427.9|12427.1|12427.1|0
1621954310000|2021-05-25 14:51:50|12426.98|12426.98|12426.74|12426.74|12426.98|12426.98|12426.74|12426.74|0
1621954320000|2021-05-25 14:52:00|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|0
1621954330000|2021-05-25 14:52:10|12426.3|12426.3|12426.56|12426.56|12427.43|12427.43|12426.3|12426.3|0
1621954340000|2021-05-25 14:52:20|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|0
1621954350000|2021-05-25 14:52:30|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1621954370000|2021-05-25 14:52:50|12426.2|12426.2|12426.2|12426.2|12426.2|12426.2|12426.2|12426.2|0
1621954380000|2021-05-25 14:53:00|12425.56|12425.56|12423.68|12423.68|12425.56|12425.56|12423.68|12423.68|0
1621954390000|2021-05-25 14:53:10|12423.84|12423.84|12422.93|12422.93|12423.84|12423.84|12422.93|12422.93|0
1621954400000|2021-05-25 14:53:20|12422.75|12422.75|12422.63|12422.63|12422.75|12422.75|12422.63|12422.63|0
1621954420000|2021-05-25 14:53:40|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|0
1621954440000|2021-05-25 14:54:00|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1621954450000|2021-05-25 14:54:10|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|0
1621954460000|2021-05-25 14:54:20|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|0
1621954480000|2021-05-25 14:54:40|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|0
1621954490000|2021-05-25 14:54:50|12420.68|12420.68|12420.44|12420.44|12420.68|12420.68|12420.44|12420.44|0
1621954500000|2021-05-25 14:55:00|12420.75|12420.75|12420.93|12420.93|12420.93|12420.93|12420.75|12420.75|0
1621954510000|2021-05-25 14:55:10|12420.76|12420.76|12420.7|12420.7|12420.76|12420.76|12420.7|12420.7|0
1621954520000|2021-05-25 14:55:20|12421.02|12421.02|12422.04|12422.04|12422.33|12422.33|12421.02|12421.02|0
1621954530000|2021-05-25 14:55:30|12421.57|12421.57|12421.17|12421.17|12421.57|12421.57|12421.17|12421.17|0
1621954550000|2021-05-25 14:55:50|12420.85|12420.85|12419.83|12419.83|12420.85|12420.85|12419.83|12419.83|0
1621954560000|2021-05-25 14:56:00|12420.63|12420.63|12420.27|12420.27|12420.63|12420.63|12420.27|12420.27|0
1621954570000|2021-05-25 14:56:10|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|0
1621954580000|2021-05-25 14:56:20|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|0
1621954590000|2021-05-25 14:56:30|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|0
1621954600000|2021-05-25 14:56:40|12421.64|12421.64|12420.48|12420.48|12421.64|12421.64|12420.48|12420.48|0
1621954610000|2021-05-25 14:56:50|12420.36|12420.36|12420.48|12420.48|12420.8|12420.8|12420.36|12420.36|0
1621954620000|2021-05-25 14:57:00|12420.79|12420.79|12421.09|12421.09|12421.09|12421.09|12420.79|12420.79|0
1621954630000|2021-05-25 14:57:10|12421.18|12421.18|12421.24|12421.24|12421.24|12421.24|12421.09|12421.09|0
1621954640000|2021-05-25 14:57:20|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|0
1621954650000|2021-05-25 14:57:30|12421.66|12421.66|12422.6|12422.6|12422.6|12422.6|12421.66|12421.66|0
1621954680000|2021-05-25 14:58:00|12423.04|12423.04|12423.04|12423.04|12423.49|12423.49|12423.04|12423.04|0
1621954690000|2021-05-25 14:58:10|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|0
1621954700000|2021-05-25 14:58:20|12423.3|12423.3|12423.19|12423.19|12423.3|12423.3|12423.19|12423.19|0
1621954710000|2021-05-25 14:58:30|12423.38|12423.38|12424.15|12424.15|12424.15|12424.15|12423.38|12423.38|0
1621954720000|2021-05-25 14:58:40|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|0
1621954730000|2021-05-25 14:58:50|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621954740000|2021-05-25 14:59:00|12424.41|12424.41|12425.04|12425.04|12425.04|12425.04|12424.41|12424.41|0
1621954750000|2021-05-25 14:59:10|12424.45|12424.45|12424.03|12424.03|12424.47|12424.47|12424.01|12424.01|0
1621954760000|2021-05-25 14:59:20|12424.17|12424.17|12424.28|12424.28|12424.47|12424.47|12424.17|12424.17|0
1621954770000|2021-05-25 14:59:30|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621954780000|2021-05-25 14:59:40|12424.31|12424.31|12424.09|12424.09|12424.31|12424.31|12424.09|12424.09|0
1621954790000|2021-05-25 14:59:50|12423.94|12423.94|12423.96|12423.96|12424.26|12424.26|12423.8|12423.8|0
1621954810000|2021-05-25 15:00:10|12424.08|12424.08|12424.34|12424.34|12424.46|12424.46|12424.08|12424.08|0
1621954820000|2021-05-25 15:00:20|12424.49|12424.49|12424.14|12424.14|12424.49|12424.49|12424.02|12424.02|0
1621954830000|2021-05-25 15:00:30|12424.58|12424.58|12423.35|12423.35|12424.58|12424.58|12423.35|12423.35|0
1621954850000|2021-05-25 15:00:50|12423.51|12423.51|12423.08|12423.08|12423.51|12423.51|12423.08|12423.08|0
1621954860000|2021-05-25 15:01:00|12423.22|12423.22|12423.29|12423.29|12423.29|12423.29|12423.22|12423.22|0
1621954870000|2021-05-25 15:01:10|12423.46|12423.46|12423|12423|12423.46|12423.46|12423|12423|0
1621954880000|2021-05-25 15:01:20|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|0
1621954890000|2021-05-25 15:01:30|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|0
1621954900000|2021-05-25 15:01:40|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|0
1621954910000|2021-05-25 15:01:50|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|0
1621954930000|2021-05-25 15:02:10|12421.59|12421.59|12421.92|12421.92|12421.92|12421.92|12421.59|12421.59|0
1621954940000|2021-05-25 15:02:20|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|0
1621954950000|2021-05-25 15:02:30|12422.32|12422.32|12422.44|12422.44|12422.44|12422.44|12422.32|12422.32|0
1621954970000|2021-05-25 15:02:50|12422.24|12422.24|12423|12423|12423.09|12423.09|12422.24|12422.24|0
1621954980000|2021-05-25 15:03:00|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|0
1621954990000|2021-05-25 15:03:10|12422.5|12422.5|12422.86|12422.86|12422.86|12422.86|12422.5|12422.5|0
1621955000000|2021-05-25 15:03:20|12423.3|12423.3|12423.94|12423.94|12423.94|12423.94|12423.3|12423.3|0
1621955010000|2021-05-25 15:03:30|12424.12|12424.12|12424.27|12424.27|12424.27|12424.27|12424.12|12424.12|0
1621955020000|2021-05-25 15:03:40|12423.96|12423.96|12423.45|12423.45|12423.96|12423.96|12423.45|12423.45|0
1621955040000|2021-05-25 15:04:00|12423.01|12423.01|12422.77|12422.77|12423.45|12423.45|12422.77|12422.77|0
1621955050000|2021-05-25 15:04:10|12421.97|12421.97|12422.03|12422.03|12422.03|12422.03|12421.97|12421.97|0
1621955060000|2021-05-25 15:04:20|12421.89|12421.89|12422.05|12422.05|12422.05|12422.05|12421.89|12421.89|0
1621955070000|2021-05-25 15:04:30|12421.68|12421.68|12420.87|12420.87|12421.68|12421.68|12420.87|12420.87|0
1621955080000|2021-05-25 15:04:40|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|0
1621955100000|2021-05-25 15:05:00|12421.12|12421.12|12420.72|12420.72|12421.12|12421.12|12420.72|12420.72|0
1621955110000|2021-05-25 15:05:10|12420.48|12420.48|12419.5|12419.5|12420.84|12420.84|12419.5|12419.5|0
1621955120000|2021-05-25 15:05:20|12419.35|12419.35|12419.27|12419.27|12419.35|12419.35|12419.27|12419.27|0
1621955130000|2021-05-25 15:05:30|12418.83|12418.83|12418.49|12418.49|12418.83|12418.83|12418.49|12418.49|0
1621955150000|2021-05-25 15:05:50|12418.81|12418.81|12418.3|12418.3|12418.81|12418.81|12418.3|12418.3|0
1621955160000|2021-05-25 15:06:00|12418.18|12418.18|12417.8|12417.8|12418.18|12418.18|12417.8|12417.8|0
1621955170000|2021-05-25 15:06:10|12417.46|12417.46|12417.46|12417.46|12417.69|12417.69|12417.46|12417.46|0
1621955180000|2021-05-25 15:06:20|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|0
1621955190000|2021-05-25 15:06:30|12417.69|12417.69|12417.45|12417.45|12417.69|12417.69|12417.45|12417.45|0
1621955200000|2021-05-25 15:06:40|12417.57|12417.57|12417.55|12417.55|12417.85|12417.85|12417.55|12417.55|0
1621955220000|2021-05-25 15:07:00|12417.91|12417.91|12417.64|12417.64|12417.91|12417.91|12417.53|12417.53|0
1621955230000|2021-05-25 15:07:10|12417.72|12417.72|12418.46|12418.46|12418.46|12418.46|12417.72|12417.72|0
1621955240000|2021-05-25 15:07:20|12418.93|12418.93|12418.84|12418.84|12418.93|12418.93|12418.84|12418.84|0
1621955250000|2021-05-25 15:07:30|12419.03|12419.03|12419.3|12419.3|12419.3|12419.3|12419.03|12419.03|0
1621955260000|2021-05-25 15:07:40|12418.86|12418.86|12420.18|12420.18|12420.18|12420.18|12418.86|12418.86|0
1621955270000|2021-05-25 15:07:50|12420.08|12420.08|12423.89|12423.89|12423.89|12423.89|12420.08|12420.08|0
1621955280000|2021-05-25 15:08:00|12424.13|12424.13|12424.33|12424.33|12424.33|12424.33|12424.13|12424.13|0
1621955290000|2021-05-25 15:08:10|12424.41|12424.41|12424.26|12424.26|12424.64|12424.64|12424.1|12424.1|0
1621955310000|2021-05-25 15:08:30|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|0
1621955330000|2021-05-25 15:08:50|12424.53|12424.53|12424.73|12424.73|12424.73|12424.73|12424.53|12424.53|0
1621955340000|2021-05-25 15:09:00|12424.8|12424.8|12425.16|12425.16|12425.16|12425.16|12424.8|12424.8|0
1621955360000|2021-05-25 15:09:20|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621955370000|2021-05-25 15:09:30|12425.24|12425.24|12425.79|12425.79|12425.88|12425.88|12425.24|12425.24|0
1621955380000|2021-05-25 15:09:40|12425.92|12425.92|12426.39|12426.39|12426.39|12426.39|12425.92|12425.92|0
1621955390000|2021-05-25 15:09:50|12426.84|12426.84|12426.84|12426.84|12426.84|12426.84|12426.84|12426.84|0
1621955400000|2021-05-25 15:10:00|12426.93|12426.93|12426.93|12426.93|12426.93|12426.93|12426.93|12426.93|0
1621955410000|2021-05-25 15:10:10|12426.8|12426.8|12426.88|12426.88|12426.88|12426.88|12426.8|12426.8|0
1621955420000|2021-05-25 15:10:20|12426.56|12426.56|12426.59|12426.59|12426.59|12426.59|12426.25|12426.25|0
1621955430000|2021-05-25 15:10:30|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|0
1621955460000|2021-05-25 15:11:00|12427.25|12427.25|12428.83|12428.83|12429.01|12429.01|12427.25|12427.25|0
1621955470000|2021-05-25 15:11:10|12429.15|12429.15|12430.31|12430.31|12430.31|12430.31|12429.15|12429.15|0
1621955480000|2021-05-25 15:11:20|12430.71|12430.71|12430.51|12430.51|12430.71|12430.71|12430.51|12430.51|0
1621955490000|2021-05-25 15:11:30|12430.07|12430.07|12429.63|12429.63|12430.07|12430.07|12429.63|12429.63|0
1621955500000|2021-05-25 15:11:40|12430.08|12430.08|12430.84|12430.84|12430.84|12430.84|12430.08|12430.08|0
1621955510000|2021-05-25 15:11:50|12430.75|12430.75|12431.11|12431.11|12431.48|12431.48|12430.75|12430.75|0
1621955520000|2021-05-25 15:12:00|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|0
1621955530000|2021-05-25 15:12:10|12430.06|12430.06|12430.06|12430.06|12430.06|12430.06|12430.06|12430.06|0
1621955540000|2021-05-25 15:12:20|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|0
1621955560000|2021-05-25 15:12:40|12430.06|12430.06|12430.14|12430.14|12430.14|12430.14|12430.06|12430.06|0
1621955570000|2021-05-25 15:12:50|12430.46|12430.46|12430.55|12430.55|12430.55|12430.55|12430.46|12430.46|0
1621955580000|2021-05-25 15:13:00|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|0
1621955590000|2021-05-25 15:13:10|12430.68|12430.68|12430.34|12430.34|12430.68|12430.68|12430.34|12430.34|0
1621955600000|2021-05-25 15:13:20|12430.64|12430.64|12432.35|12432.35|12432.35|12432.35|12430.64|12430.64|0
1621955610000|2021-05-25 15:13:30|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|0
1621955620000|2021-05-25 15:13:40|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|0
1621955630000|2021-05-25 15:13:50|12434.86|12434.86|12434.96|12434.96|12434.96|12434.96|12434.86|12434.86|0
1621955640000|2021-05-25 15:14:00|12435.4|12435.4|12435.11|12435.11|12435.4|12435.4|12434.92|12434.92|0
1621955650000|2021-05-25 15:14:10|12435.45|12435.45|12435.6|12435.6|12435.6|12435.6|12435.45|12435.45|0
1621955660000|2021-05-25 15:14:20|12436.04|12436.04|12436.16|12436.16|12436.16|12436.16|12436.04|12436.04|0
1621955670000|2021-05-25 15:14:30|12436.38|12436.38|12437.13|12437.13|12437.13|12437.13|12436.38|12436.38|0
1621955680000|2021-05-25 15:14:40|12436.94|12436.94|12438.2|12438.2|12438.63|12438.63|12436.8|12436.8|0
1621955690000|2021-05-25 15:14:50|12438.01|12438.01|12438.32|12438.32|12438.32|12438.32|12438.01|12438.01|0
1621955700000|2021-05-25 15:15:00|12439.05|12439.05|12438.13|12438.13|12439.05|12439.05|12438.13|12438.13|0
1621955710000|2021-05-25 15:15:10|12437.33|12437.33|12436.86|12436.86|12437.45|12437.45|12436.86|12436.86|0
1621955720000|2021-05-25 15:15:20|12437.3|12437.3|12437|12437|12437.48|12437.48|12436.6|12436.6|0
1621955730000|2021-05-25 15:15:30|12436.2|12436.2|12436.1|12436.1|12436.2|12436.2|12436.1|12436.1|0
1621955740000|2021-05-25 15:15:40|12435.74|12435.74|12435.45|12435.45|12435.74|12435.74|12435.45|12435.45|0
1621955750000|2021-05-25 15:15:50|12435.02|12435.02|12434.35|12434.35|12435.89|12435.89|12434.35|12434.35|0
1621955760000|2021-05-25 15:16:00|12434.24|12434.24|12433|12433|12434.24|12434.24|12433|12433|0
1621955770000|2021-05-25 15:16:10|12432.81|12432.81|12430.45|12430.45|12432.81|12432.81|12430.35|12430.35|0
1621955790000|2021-05-25 15:16:30|12430.35|12430.35|12429.46|12429.46|12430.35|12430.35|12429.46|12429.46|0
1621955800000|2021-05-25 15:16:40|12429.36|12429.36|12429.51|12429.51|12430.32|12430.32|12429.36|12429.36|0
1621955810000|2021-05-25 15:16:50|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|0
1621955820000|2021-05-25 15:17:00|12428.88|12428.88|12429.9|12429.9|12429.9|12429.9|12428.63|12428.63|0
1621955830000|2021-05-25 15:17:10|12429.54|12429.54|12429.36|12429.36|12429.54|12429.54|12429.36|12429.36|0
1621955840000|2021-05-25 15:17:20|12429.19|12429.19|12429.02|12429.02|12429.36|12429.36|12429.02|12429.02|0
1621955850000|2021-05-25 15:17:30|12428.83|12428.83|12427.38|12427.38|12428.83|12428.83|12427.38|12427.38|0
1621955860000|2021-05-25 15:17:40|12426.93|12426.93|12425.42|12425.42|12426.93|12426.93|12425.42|12425.42|0
1621955870000|2021-05-25 15:17:50|12424.62|12424.62|12424.5|12424.5|12424.62|12424.62|12424.5|12424.5|0
1621955880000|2021-05-25 15:18:00|12424.05|12424.05|12424.05|12424.05|12424.05|12424.05|12423.67|12423.67|0
1621955890000|2021-05-25 15:18:10|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|0
1621955900000|2021-05-25 15:18:20|12423.8|12423.8|12423.68|12423.68|12423.8|12423.8|12423.3|12423.3|0
1621955910000|2021-05-25 15:18:30|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|0
1621955920000|2021-05-25 15:18:40|12423.66|12423.66|12423.36|12423.36|12423.66|12423.66|12423.28|12423.28|0
1621955930000|2021-05-25 15:18:50|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12422.94|12422.94|0
1621955940000|2021-05-25 15:19:00|12423.36|12423.36|12423.21|12423.21|12423.36|12423.36|12423.21|12423.21|0
1621955950000|2021-05-25 15:19:10|12423.37|12423.37|12423.18|12423.18|12423.37|12423.37|12423.18|12423.18|0
1621955960000|2021-05-25 15:19:20|12423.03|12423.03|12422.53|12422.53|12423.03|12423.03|12422.53|12422.53|0
1621955970000|2021-05-25 15:19:30|12422.41|12422.41|12422.79|12422.79|12422.79|12422.79|12422.41|12422.41|0
1621955980000|2021-05-25 15:19:40|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.58|12422.58|0
1621955990000|2021-05-25 15:19:50|12422.02|12422.02|12422.14|12422.14|12422.14|12422.14|12421.76|12421.76|0
1621956000000|2021-05-25 15:20:00|12421.89|12421.89|12421.2|12421.2|12421.89|12421.89|12420.77|12420.77|0
1621956010000|2021-05-25 15:20:10|12421.42|12421.42|12421.33|12421.33|12421.42|12421.42|12421.33|12421.33|0
1621956020000|2021-05-25 15:20:20|12421.63|12421.63|12421.1|12421.1|12421.63|12421.63|12420.87|12420.87|0
1621956030000|2021-05-25 15:20:30|12421.19|12421.19|12421.19|12421.19|12421.19|12421.19|12421.1|12421.1|0
1621956040000|2021-05-25 15:20:40|12421.42|12421.42|12421.28|12421.28|12422.23|12422.23|12421.19|12421.19|0
1621956050000|2021-05-25 15:20:50|12420.48|12420.48|12419.24|12419.24|12420.48|12420.48|12419.24|12419.24|0
1621956060000|2021-05-25 15:21:00|12418.44|12418.44|12418.49|12418.49|12418.49|12418.49|12418.25|12418.25|0
1621956070000|2021-05-25 15:21:10|12418.65|12418.65|12418.76|12418.76|12418.99|12418.99|12418.65|12418.65|0
1621956080000|2021-05-25 15:21:20|12418.66|12418.66|12419.13|12419.13|12419.13|12419.13|12418.33|12418.33|0
1621956090000|2021-05-25 15:21:30|12419.29|12419.29|12419.28|12419.28|12419.29|12419.29|12419.13|12419.13|0
1621956100000|2021-05-25 15:21:40|12419.64|12419.64|12419.81|12419.81|12420.31|12420.31|12419.22|12419.22|0
1621956110000|2021-05-25 15:21:50|12419.91|12419.91|12420.08|12420.08|12420.27|12420.27|12419.91|12419.91|0
1621956120000|2021-05-25 15:22:00|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|0
1621956140000|2021-05-25 15:22:20|12420.01|12420.01|12420.28|12420.28|12420.81|12420.81|12420.01|12420.01|0
1621956150000|2021-05-25 15:22:30|12420.6|12420.6|12420.7|12420.7|12420.7|12420.7|12420.6|12420.6|0
1621956160000|2021-05-25 15:22:40|12421.14|12421.14|12421.34|12421.34|12421.34|12421.34|12421.14|12421.14|0
1621956170000|2021-05-25 15:22:50|12421.46|12421.46|12420.21|12420.21|12421.46|12421.46|12420.21|12420.21|0
1621956180000|2021-05-25 15:23:00|12420.05|12420.05|12420.51|12420.51|12420.51|12420.51|12420.05|12420.05|0
1621956190000|2021-05-25 15:23:10|12420.07|12420.07|12420.07|12420.07|12420.07|12420.07|12420.07|12420.07|0
1621956200000|2021-05-25 15:23:20|12420.32|12420.32|12419.09|12419.09|12420.32|12420.32|12419.09|12419.09|0
1621956210000|2021-05-25 15:23:30|12418.99|12418.99|12418.19|12418.19|12418.99|12418.99|12418.19|12418.19|0
1621956220000|2021-05-25 15:23:40|12417.39|12417.39|12417.9|12417.9|12418.99|12418.99|12417.09|12417.09|0
1621956230000|2021-05-25 15:23:50|12417.09|12417.09|12416.79|12416.79|12417.43|12417.43|12416.72|12416.72|0
1621956240000|2021-05-25 15:24:00|12416.35|12416.35|12415.56|12415.56|12416.64|12416.64|12415.56|12415.56|0
1621956250000|2021-05-25 15:24:10|12415.63|12415.63|12416.43|12416.43|12416.43|12416.43|12415.63|12415.63|0
1621956260000|2021-05-25 15:24:20|12416.09|12416.09|12415.86|12415.86|12416.09|12416.09|12415.86|12415.86|0
1621956270000|2021-05-25 15:24:30|12416.1|12416.1|12415.98|12415.98|12416.22|12416.22|12415.98|12415.98|0
1621956280000|2021-05-25 15:24:40|12415.76|12415.76|12414.99|12414.99|12415.76|12415.76|12414.99|12414.99|0
1621956290000|2021-05-25 15:24:50|12414.77|12414.77|12415.86|12415.86|12415.86|12415.86|12414.77|12414.77|0
1621956300000|2021-05-25 15:25:00|12416.09|12416.09|12415.15|12415.15|12416.09|12416.09|12414.93|12414.93|0
1621956310000|2021-05-25 15:25:10|12414.71|12414.71|12414.42|12414.42|12414.71|12414.71|12413.61|12413.61|0
1621956320000|2021-05-25 15:25:20|12414.06|12414.06|12415.27|12415.27|12415.59|12415.59|12413.59|12413.59|0
1621956330000|2021-05-25 15:25:30|12415.37|12415.37|12415.52|12415.52|12415.69|12415.69|12415.37|12415.37|0
1621956340000|2021-05-25 15:25:40|12415.4|12415.4|12414.62|12414.62|12415.4|12415.4|12414.62|12414.62|0
1621956350000|2021-05-25 15:25:50|12414.74|12414.74|12414.74|12414.74|12414.74|12414.74|12414.74|12414.74|0
1621956360000|2021-05-25 15:26:00|12415.11|12415.11|12414.91|12414.91|12415.11|12415.11|12414.91|12414.91|0
1621956370000|2021-05-25 15:26:10|12414.83|12414.83|12415.14|12415.14|12415.14|12415.14|12414.83|12414.83|0
1621956380000|2021-05-25 15:26:20|12415.22|12415.22|12414.87|12414.87|12415.22|12415.22|12414.86|12414.86|0
1621956390000|2021-05-25 15:26:30|12415.2|12415.2|12414.86|12414.86|12415.32|12415.32|12414.86|12414.86|0
1621956400000|2021-05-25 15:26:40|12415.05|12415.05|12414.14|12414.14|12415.05|12415.05|12414.14|12414.14|0
1621956410000|2021-05-25 15:26:50|12414.17|12414.17|12413.83|12413.83|12414.17|12414.17|12413.83|12413.83|0
1621956420000|2021-05-25 15:27:00|12413.89|12413.89|12413.45|12413.45|12413.89|12413.89|12413.45|12413.45|0
1621956430000|2021-05-25 15:27:10|12413.28|12413.28|12413.41|12413.41|12413.41|12413.41|12413.28|12413.28|0
1621956440000|2021-05-25 15:27:20|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|0
1621956450000|2021-05-25 15:27:30|12413.6|12413.6|12414.79|12414.79|12414.79|12414.79|12413.6|12413.6|0
1621956460000|2021-05-25 15:27:40|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|0
1621956470000|2021-05-25 15:27:50|12415.23|12415.23|12414.26|12414.26|12415.23|12415.23|12414.26|12414.26|0
1621956480000|2021-05-25 15:28:00|12414.09|12414.09|12412.96|12412.96|12414.09|12414.09|12412.81|12412.81|0
1621956500000|2021-05-25 15:28:20|12412.77|12412.77|12413.21|12413.21|12413.21|12413.21|12412.68|12412.68|0
1621956510000|2021-05-25 15:28:30|12412.87|12412.87|12412.47|12412.47|12413.21|12413.21|12412.47|12412.47|0
1621956520000|2021-05-25 15:28:40|12412.35|12412.35|12412.13|12412.13|12412.63|12412.63|12412.13|12412.13|0
1621956530000|2021-05-25 15:28:50|12412.44|12412.44|12413.62|12413.62|12413.79|12413.79|12412.44|12412.44|0
1621956540000|2021-05-25 15:29:00|12413.17|12413.17|12411.02|12411.02|12413.17|12413.17|12411.01|12411.01|0
1621956550000|2021-05-25 15:29:10|12411.44|12411.44|12410|12410|12411.44|12411.44|12410|12410|0
1621956560000|2021-05-25 15:29:20|12409.37|12409.37|12409.8|12409.8|12410.01|12410.01|12409.37|12409.37|0
1621956570000|2021-05-25 15:29:30|12409.58|12409.58|12409.42|12409.42|12409.7|12409.7|12408.71|12408.71|0
1621956580000|2021-05-25 15:29:40|12409.61|12409.61|12409.51|12409.51|12410.58|12410.58|12409.51|12409.51|0
1621956590000|2021-05-25 15:29:50|12409.17|12409.17|12410.67|12410.67|12410.67|12410.67|12408.57|12408.57|0
1621926900000|2021-05-25 07:15:00|12420.18|12420.18|12420.64|12420.64|12420.64|12420.64|12420.18|12420.18|0
1621926910000|2021-05-25 07:15:10|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|0
1621926920000|2021-05-25 07:15:20|12420.47|12420.47|12421.21|12421.21|12421.36|12421.36|12420.47|12420.47|0
1621926930000|2021-05-25 07:15:30|12421.4|12421.4|12421.5|12421.5|12421.5|12421.5|12421.4|12421.4|0
1621926940000|2021-05-25 07:15:40|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|0
1621926950000|2021-05-25 07:15:50|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|0
1621926960000|2021-05-25 07:16:00|12420.88|12420.88|12420.52|12420.52|12421.24|12421.24|12420.52|12420.52|0
1621926970000|2021-05-25 07:16:10|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|0
1621926980000|2021-05-25 07:16:20|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|0
1621926990000|2021-05-25 07:16:30|12420.33|12420.33|12417.84|12417.84|12420.33|12420.33|12417.84|12417.84|0
1621927000000|2021-05-25 07:16:40|12417.48|12417.48|12417.04|12417.04|12417.48|12417.48|12417.04|12417.04|0
1621927010000|2021-05-25 07:16:50|12417.22|12417.22|12418.56|12418.56|12418.56|12418.56|12417.22|12417.22|0
1621927020000|2021-05-25 07:17:00|12419|12419|12419|12419|12419|12419|12419|12419|0
1621927030000|2021-05-25 07:17:10|12419.24|12419.24|12419.07|12419.07|12419.24|12419.24|12419.07|12419.07|0
1621927050000|2021-05-25 07:17:30|12418.71|12418.71|12418.71|12418.71|12419.43|12419.43|12418.71|12418.71|0
1621927060000|2021-05-25 07:17:40|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1621927080000|2021-05-25 07:18:00|12418.23|12418.23|12418.14|12418.14|12418.37|12418.37|12418.14|12418.14|0
1621927090000|2021-05-25 07:18:10|12417.91|12417.91|12417.98|12417.98|12418.28|12418.28|12417.64|12417.64|0
1621927100000|2021-05-25 07:18:20|12418.78|12418.78|12419.96|12419.96|12419.96|12419.96|12418.78|12418.78|0
1621927120000|2021-05-25 07:18:40|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|0
1621927130000|2021-05-25 07:18:50|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|0
1621927140000|2021-05-25 07:19:00|12418.96|12418.96|12418.96|12418.96|12418.96|12418.96|12418.96|12418.96|0
1621927150000|2021-05-25 07:19:10|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|0
1621927170000|2021-05-25 07:19:30|12418.93|12418.93|12419.03|12419.03|12419.17|12419.17|12418.93|12418.93|0
1621927180000|2021-05-25 07:19:40|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|0
1621927190000|2021-05-25 07:19:50|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1621927200000|2021-05-25 07:20:00|12419.08|12419.08|12418.62|12418.62|12419.52|12419.52|12418.53|12418.53|0
1621927210000|2021-05-25 07:20:10|12418.38|12418.38|12421.55|12421.55|12421.55|12421.55|12418.38|12418.38|0
1621927220000|2021-05-25 07:20:20|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|0
1621927230000|2021-05-25 07:20:30|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|0
1621927240000|2021-05-25 07:20:40|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|0
1621927250000|2021-05-25 07:20:50|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|0
1621927260000|2021-05-25 07:21:00|12421.22|12421.22|12422.52|12422.52|12422.92|12422.92|12421.22|12421.22|0
1621927270000|2021-05-25 07:21:10|12423.93|12423.93|12424.9|12424.9|12424.9|12424.9|12423.93|12423.93|0
1621927280000|2021-05-25 07:21:20|12425.05|12425.05|12425.19|12425.19|12425.19|12425.19|12425.05|12425.05|0
1621927290000|2021-05-25 07:21:30|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|0
1621927310000|2021-05-25 07:21:50|12424.44|12424.44|12423.33|12423.33|12424.44|12424.44|12423.33|12423.33|0
1621927320000|2021-05-25 07:22:00|12424.22|12424.22|12423.78|12423.78|12424.22|12424.22|12423.78|12423.78|0
1621927330000|2021-05-25 07:22:10|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|0
1621927340000|2021-05-25 07:22:20|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|0
1621927350000|2021-05-25 07:22:30|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|0
1621927360000|2021-05-25 07:22:40|12422.21|12422.21|12422.09|12422.09|12422.53|12422.53|12422.09|12422.09|0
1621927370000|2021-05-25 07:22:50|12422.89|12422.89|12422.83|12422.83|12423.19|12423.19|12422.39|12422.39|0
1621927390000|2021-05-25 07:23:10|12422.99|12422.99|12423.15|12423.15|12423.15|12423.15|12422.99|12422.99|0
1621927420000|2021-05-25 07:23:40|12422.34|12422.34|12422.11|12422.11|12422.34|12422.34|12422.11|12422.11|0
1621927430000|2021-05-25 07:23:50|12421.22|12421.22|12420.21|12420.21|12421.22|12421.22|12420.21|12420.21|0
1621927440000|2021-05-25 07:24:00|12420.53|12420.53|12418.53|12418.53|12420.53|12420.53|12418.53|12418.53|0
1621927450000|2021-05-25 07:24:10|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|0
1621927460000|2021-05-25 07:24:20|12418.53|12418.53|12418.21|12418.21|12418.53|12418.53|12418.21|12418.21|0
1621927470000|2021-05-25 07:24:30|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|0
1621927500000|2021-05-25 07:25:00|12419.05|12419.05|12418.88|12418.88|12419.05|12419.05|12418.88|12418.88|0
1621927510000|2021-05-25 07:25:10|12418.44|12418.44|12418.44|12418.44|12418.66|12418.66|12418.44|12418.44|0
1621927520000|2021-05-25 07:25:20|12418.29|12418.29|12418.39|12418.39|12418.39|12418.39|12418.13|12418.13|0
1621927530000|2021-05-25 07:25:30|12418.19|12418.19|12418.21|12418.21|12418.79|12418.79|12418.19|12418.19|0
1621927540000|2021-05-25 07:25:40|12417.73|12417.73|12417.65|12417.65|12418.45|12418.45|12416.92|12416.92|0
1621927550000|2021-05-25 07:25:50|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|0
1621927560000|2021-05-25 07:26:00|12416.57|12416.57|12413.29|12413.29|12416.57|12416.57|12413.29|12413.29|0
1621927570000|2021-05-25 07:26:10|12412.68|12412.68|12410.61|12410.61|12412.68|12412.68|12410.61|12410.61|0
1621927580000|2021-05-25 07:26:20|12409.2|12409.2|12409.2|12409.2|12409.2|12409.2|12409.2|12409.2|0
1621927600000|2021-05-25 07:26:40|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|0
1621927620000|2021-05-25 07:27:00|12408.15|12408.15|12408.04|12408.04|12408.15|12408.15|12408.04|12408.04|0
1621927630000|2021-05-25 07:27:10|12407.75|12407.75|12407.01|12407.01|12407.75|12407.75|12407.01|12407.01|0
1621927640000|2021-05-25 07:27:20|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|0
1621927660000|2021-05-25 07:27:40|12405.94|12405.94|12405.33|12405.33|12405.94|12405.94|12405.33|12405.33|0
1621927670000|2021-05-25 07:27:50|12406.06|12406.06|12406.64|12406.64|12406.64|12406.64|12406.06|12406.06|0
1621927680000|2021-05-25 07:28:00|12406.73|12406.73|12406.89|12406.89|12406.89|12406.89|12406.73|12406.73|0
1621927700000|2021-05-25 07:28:20|12407.26|12407.26|12407.86|12407.86|12407.86|12407.86|12407.26|12407.26|0
1621927720000|2021-05-25 07:28:40|12407.74|12407.74|12407.18|12407.18|12407.74|12407.74|12407.18|12407.18|0
1621927730000|2021-05-25 07:28:50|12406.98|12406.98|12407.41|12407.41|12407.41|12407.41|12406.98|12406.98|0
1621927740000|2021-05-25 07:29:00|12407.09|12407.09|12407.41|12407.41|12407.41|12407.41|12407.09|12407.09|0
1621927750000|2021-05-25 07:29:10|12407.3|12407.3|12406.43|12406.43|12407.3|12407.3|12406.43|12406.43|0
1621927790000|2021-05-25 07:29:50|12406.8|12406.8|12407|12407|12407|12407|12406.8|12406.8|0
1621927800000|2021-05-25 07:30:00|12407.45|12407.45|12408.28|12408.28|12408.6|12408.6|12407.32|12407.32|0
1621927820000|2021-05-25 07:30:20|12408.55|12408.55|12408.63|12408.63|12408.63|12408.63|12408.37|12408.37|0
1621927830000|2021-05-25 07:30:30|12409.1|12409.1|12409.64|12409.64|12409.64|12409.64|12409.1|12409.1|0
1621927840000|2021-05-25 07:30:40|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|0
1621927860000|2021-05-25 07:31:00|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|0
1621927870000|2021-05-25 07:31:10|12410.65|12410.65|12411.3|12411.3|12411.3|12411.3|12410.43|12410.43|0
1621927880000|2021-05-25 07:31:20|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|12411.78|0
1621927890000|2021-05-25 07:31:30|12412.25|12412.25|12411.93|12411.93|12412.25|12412.25|12411.93|12411.93|0
1621927900000|2021-05-25 07:31:40|12412.4|12412.4|12412.33|12412.33|12412.4|12412.4|12412.33|12412.33|0
1621927910000|2021-05-25 07:31:50|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|0
1621927920000|2021-05-25 07:32:00|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|0
1621927930000|2021-05-25 07:32:10|12412.95|12412.95|12413.1|12413.1|12413.26|12413.26|12412.95|12412.95|0
1621927940000|2021-05-25 07:32:20|12412.95|12412.95|12414.44|12414.44|12414.44|12414.44|12412.95|12412.95|0
1621927950000|2021-05-25 07:32:30|12415.75|12415.75|12415.75|12415.75|12415.75|12415.75|12415.75|12415.75|0
1621927970000|2021-05-25 07:32:50|12415.87|12415.87|12416.32|12416.32|12416.32|12416.32|12415.87|12415.87|0
1621927980000|2021-05-25 07:33:00|12417.85|12417.85|12420.14|12420.14|12420.14|12420.14|12417.85|12417.85|0
1621927990000|2021-05-25 07:33:10|12419.82|12419.82|12419.45|12419.45|12419.82|12419.82|12419.2|12419.2|0
1621928000000|2021-05-25 07:33:20|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|0
1621928010000|2021-05-25 07:33:30|12419.87|12419.87|12419.55|12419.55|12419.87|12419.87|12419.43|12419.43|0
1621928020000|2021-05-25 07:33:40|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|0
1621928030000|2021-05-25 07:33:50|12419.5|12419.5|12419.4|12419.4|12419.5|12419.5|12419.21|12419.21|0
1621928040000|2021-05-25 07:34:00|12419.58|12419.58|12420.04|12420.04|12420.04|12420.04|12419.58|12419.58|0
1621928060000|2021-05-25 07:34:20|12420.33|12420.33|12421.07|12421.07|12421.07|12421.07|12420.33|12420.33|0
1621928070000|2021-05-25 07:34:30|12420.63|12420.63|12421.08|12421.08|12421.08|12421.08|12420.63|12420.63|0
1621928080000|2021-05-25 07:34:40|12421.23|12421.23|12420.15|12420.15|12421.23|12421.23|12420.15|12420.15|0
1621928100000|2021-05-25 07:35:00|12419.79|12419.79|12415.61|12415.61|12419.79|12419.79|12415.61|12415.61|0
1621928110000|2021-05-25 07:35:10|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|0
1621928120000|2021-05-25 07:35:20|12416.05|12416.05|12417|12417|12417|12417|12415.86|12415.86|0
1621928130000|2021-05-25 07:35:30|12416.36|12416.36|12416.36|12416.36|12416.36|12416.36|12416.36|12416.36|0
1621928140000|2021-05-25 07:35:40|12416.83|12416.83|12416.85|12416.85|12416.85|12416.85|12416.54|12416.54|0
1621928150000|2021-05-25 07:35:50|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|0
1621928160000|2021-05-25 07:36:00|12416.44|12416.44|12416.35|12416.35|12416.44|12416.44|12416.35|12416.35|0
1621928180000|2021-05-25 07:36:20|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|0
1621928190000|2021-05-25 07:36:30|12416.47|12416.47|12416.82|12416.82|12416.82|12416.82|12416.35|12416.35|0
1621928200000|2021-05-25 07:36:40|12416.92|12416.92|12416.93|12416.93|12417.24|12417.24|12416.77|12416.77|0
1621928210000|2021-05-25 07:36:50|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|0
1621928220000|2021-05-25 07:37:00|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1621928240000|2021-05-25 07:37:20|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|0
1621928260000|2021-05-25 07:37:40|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|0
1621928270000|2021-05-25 07:37:50|12417.39|12417.39|12418.26|12418.26|12418.26|12418.26|12417.39|12417.39|0
1621928280000|2021-05-25 07:38:00|12418.49|12418.49|12418.53|12418.53|12419.17|12419.17|12418.49|12418.49|0
1621928290000|2021-05-25 07:38:10|12418.7|12418.7|12419.82|12419.82|12419.82|12419.82|12418.7|12418.7|0
1621928300000|2021-05-25 07:38:20|12419.71|12419.71|12421.25|12421.25|12421.25|12421.25|12419.71|12419.71|0
1621928310000|2021-05-25 07:38:30|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|0
1621928330000|2021-05-25 07:38:50|12421.45|12421.45|12421.6|12421.6|12421.6|12421.6|12421.45|12421.45|0
1621928350000|2021-05-25 07:39:10|12422.05|12422.05|12422.19|12422.19|12422.19|12422.19|12421.75|12421.75|0
1621928370000|2021-05-25 07:39:30|12422.34|12422.34|12422.85|12422.85|12422.85|12422.85|12422.34|12422.34|0
1621928380000|2021-05-25 07:39:40|12422.97|12422.97|12423.09|12423.09|12423.33|12423.33|12422.97|12422.97|0
1621928390000|2021-05-25 07:39:50|12423.54|12423.54|12423.33|12423.33|12423.98|12423.98|12423.33|12423.33|0
1621928400000|2021-05-25 07:40:00|12423.21|12423.21|12427.21|12427.21|12427.31|12427.31|12423.21|12423.21|0
1621928410000|2021-05-25 07:40:10|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|0
1621928420000|2021-05-25 07:40:20|12427.67|12427.67|12427.96|12427.96|12427.96|12427.96|12427.67|12427.67|0
1621928430000|2021-05-25 07:40:30|12428.2|12428.2|12428.54|12428.54|12428.54|12428.54|12428.2|12428.2|0
1621928440000|2021-05-25 07:40:40|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|0
1621928460000|2021-05-25 07:41:00|12429.49|12429.49|12430.94|12430.94|12430.94|12430.94|12429.49|12429.49|0
1621928480000|2021-05-25 07:41:20|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|0
1621928490000|2021-05-25 07:41:30|12431.69|12431.69|12431.53|12431.53|12431.69|12431.69|12431.53|12431.53|0
1621928500000|2021-05-25 07:41:40|12431.89|12431.89|12432.53|12432.53|12432.53|12432.53|12431.89|12431.89|0
1621928510000|2021-05-25 07:41:50|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|0
1621928520000|2021-05-25 07:42:00|12432.41|12432.41|12432.41|12432.41|12432.41|12432.41|12432.41|12432.41|0
1621928530000|2021-05-25 07:42:10|12431.54|12431.54|12431.33|12431.33|12432.58|12432.58|12431.33|12431.33|0
1621928540000|2021-05-25 07:42:20|12431.82|12431.82|12431.72|12431.72|12431.82|12431.82|12431.72|12431.72|0
1621928550000|2021-05-25 07:42:30|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|0
1621928560000|2021-05-25 07:42:40|12432.28|12432.28|12430.86|12430.86|12432.28|12432.28|12430.86|12430.86|0
1621928570000|2021-05-25 07:42:50|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|0
1621928580000|2021-05-25 07:43:00|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|12430.34|0
1621928590000|2021-05-25 07:43:10|12429.9|12429.9|12429.9|12429.9|12429.9|12429.9|12429.9|12429.9|0
1621928600000|2021-05-25 07:43:20|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|0
1621928610000|2021-05-25 07:43:30|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|0
1621928620000|2021-05-25 07:43:40|12429.34|12429.34|12429.56|12429.56|12429.56|12429.56|12429.34|12429.34|0
1621928650000|2021-05-25 07:44:10|12430.05|12430.05|12429.37|12429.37|12430.05|12430.05|12429.37|12429.37|0
1621928660000|2021-05-25 07:44:20|12428.43|12428.43|12428.88|12428.88|12428.88|12428.88|12428.43|12428.43|0
1621928680000|2021-05-25 07:44:40|12429|12429|12428.54|12428.54|12429.44|12429.44|12428.54|12428.54|0
1621928690000|2021-05-25 07:44:50|12429.94|12429.94|12429.48|12429.48|12429.94|12429.94|12429.48|12429.48|0
1621928700000|2021-05-25 07:45:00|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|0
1621928710000|2021-05-25 07:45:10|12429.02|12429.02|12428.58|12428.58|12429.02|12429.02|12428.12|12428.12|0
1621928720000|2021-05-25 07:45:20|12428.73|12428.73|12429.39|12429.39|12429.39|12429.39|12428.58|12428.58|0
1621928730000|2021-05-25 07:45:30|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|0
1621928740000|2021-05-25 07:45:40|12429.39|12429.39|12429.83|12429.83|12429.83|12429.83|12429.39|12429.39|0
1621928750000|2021-05-25 07:45:50|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|0
1621928760000|2021-05-25 07:46:00|12429.72|12429.72|12430.09|12430.09|12430.09|12430.09|12429.72|12429.72|0
1621928780000|2021-05-25 07:46:20|12429.97|12429.97|12428.79|12428.79|12429.97|12429.97|12428.79|12428.79|0
1621928790000|2021-05-25 07:46:30|12428.64|12428.64|12428.2|12428.2|12428.64|12428.64|12428.2|12428.2|0
1621928800000|2021-05-25 07:46:40|12429.11|12429.11|12429|12429|12429.11|12429.11|12429|12429|0
1621928830000|2021-05-25 07:47:10|12428.47|12428.47|12428.91|12428.91|12428.91|12428.91|12428.47|12428.47|0
1621928840000|2021-05-25 07:47:20|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|12429.03|0
1621928850000|2021-05-25 07:47:30|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|12429.48|0
1621928860000|2021-05-25 07:47:40|12429.67|12429.67|12430.11|12430.11|12430.54|12430.54|12429.67|12429.67|0
1621928870000|2021-05-25 07:47:50|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|0
1621928880000|2021-05-25 07:48:00|12430.79|12430.79|12430.48|12430.48|12430.79|12430.79|12430.48|12430.48|0
1621928890000|2021-05-25 07:48:10|12431.21|12431.21|12430.85|12430.85|12431.21|12431.21|12430.48|12430.48|0
1621928900000|2021-05-25 07:48:20|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|0
1621928910000|2021-05-25 07:48:30|12431.08|12431.08|12431.53|12431.53|12431.53|12431.53|12431.08|12431.08|0
1621928920000|2021-05-25 07:48:40|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|0
1621928930000|2021-05-25 07:48:50|12431.46|12431.46|12432.74|12432.74|12432.74|12432.74|12431.46|12431.46|0
1621928940000|2021-05-25 07:49:00|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|0
1621928950000|2021-05-25 07:49:10|12431.64|12431.64|12431.64|12431.64|12431.64|12431.64|12431.64|12431.64|0
1621928960000|2021-05-25 07:49:20|12432|12432|12431.68|12431.68|12432|12432|12431.68|12431.68|0
1621928970000|2021-05-25 07:49:30|12431.26|12431.26|12432.64|12432.64|12432.64|12432.64|12431.26|12431.26|0
1621928980000|2021-05-25 07:49:40|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|0
1621928990000|2021-05-25 07:49:50|12432.28|12432.28|12431.85|12431.85|12432.28|12432.28|12431.7|12431.7|0
1621929000000|2021-05-25 07:50:00|12432|12432|12428.89|12428.89|12432.14|12432.14|12428.89|12428.89|0
1621929010000|2021-05-25 07:50:10|12429.21|12429.21|12429.68|12429.68|12429.83|12429.83|12429.21|12429.21|0
1621929020000|2021-05-25 07:50:20|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|0
1621929050000|2021-05-25 07:50:50|12431.46|12431.46|12432.74|12432.74|12432.74|12432.74|12431.46|12431.46|0
1621929060000|2021-05-25 07:51:00|12433.3|12433.3|12433.76|12433.76|12433.76|12433.76|12433.3|12433.3|0
1621929070000|2021-05-25 07:51:10|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|0
1621929080000|2021-05-25 07:51:20|12434.01|12434.01|12434.34|12434.34|12434.34|12434.34|12434.01|12434.01|0
1621929090000|2021-05-25 07:51:30|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|0
1621929100000|2021-05-25 07:51:40|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|0
1621929110000|2021-05-25 07:51:50|12434.24|12434.24|12432.61|12432.61|12434.24|12434.24|12432.61|12432.61|0
1621929120000|2021-05-25 07:52:00|12432.49|12432.49|12433.06|12433.06|12433.06|12433.06|12432.49|12432.49|0
1621929140000|2021-05-25 07:52:20|12433.43|12433.43|12433.3|12433.3|12433.43|12433.43|12433.23|12433.23|0
1621929150000|2021-05-25 07:52:30|12433.19|12433.19|12431.58|12431.58|12433.19|12433.19|12431.58|12431.58|0
1621929160000|2021-05-25 07:52:40|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|0
1621929170000|2021-05-25 07:52:50|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|0
1621929180000|2021-05-25 07:53:00|12431.76|12431.76|12431.13|12431.13|12431.76|12431.76|12431.13|12431.13|0
1621929200000|2021-05-25 07:53:20|12430.93|12430.93|12430.48|12430.48|12430.93|12430.93|12430.48|12430.48|0
1621929210000|2021-05-25 07:53:30|12430|12430|12430|12430|12430|12430|12430|12430|0
1621929240000|2021-05-25 07:54:00|12429.54|12429.54|12427.12|12427.12|12429.54|12429.54|12427.12|12427.12|0
1621929250000|2021-05-25 07:54:10|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|0
1621929260000|2021-05-25 07:54:20|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|0
1621929290000|2021-05-25 07:54:50|12426.84|12426.84|12427.57|12427.57|12427.57|12427.57|12426.69|12426.69|0
1621929300000|2021-05-25 07:55:00|12428.84|12428.84|12430.85|12430.85|12430.85|12430.85|12428.84|12428.84|0
1621929310000|2021-05-25 07:55:10|12430.66|12430.66|12430.3|12430.3|12430.66|12430.66|12430.3|12430.3|0
1621929320000|2021-05-25 07:55:20|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|12430.22|0
1621929330000|2021-05-25 07:55:30|12429.85|12429.85|12429.49|12429.49|12429.85|12429.85|12429.49|12429.49|0
1621929340000|2021-05-25 07:55:40|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|0
1621929350000|2021-05-25 07:55:50|12428.79|12428.79|12428.35|12428.35|12428.79|12428.79|12428.35|12428.35|0
1621929360000|2021-05-25 07:56:00|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|0
1621929370000|2021-05-25 07:56:10|12427.8|12427.8|12427.22|12427.22|12427.8|12427.8|12427.22|12427.22|0
1621929400000|2021-05-25 07:56:40|12426.78|12426.78|12425.9|12425.9|12426.78|12426.78|12425.9|12425.9|0
1621929420000|2021-05-25 07:57:00|12425.78|12425.78|12424.83|12424.83|12425.78|12425.78|12424.83|12424.83|0
1621929430000|2021-05-25 07:57:10|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|0
1621929470000|2021-05-25 07:57:50|12425.9|12425.9|12426.14|12426.14|12426.44|12426.44|12425.9|12425.9|0
1621929480000|2021-05-25 07:58:00|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|0
1621929530000|2021-05-25 07:58:50|12426.04|12426.04|12425.73|12425.73|12426.04|12426.04|12425.73|12425.73|0
1621929540000|2021-05-25 07:59:00|12425.95|12425.95|12426.29|12426.29|12426.29|12426.29|12425.95|12425.95|0
1621929560000|2021-05-25 07:59:20|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|0
1621929580000|2021-05-25 07:59:40|12426.12|12426.12|12425.65|12425.65|12426.12|12426.12|12425.65|12425.65|0
1621929590000|2021-05-25 07:59:50|12425.47|12425.47|12425.72|12425.72|12425.72|12425.72|12425.16|12425.16|0
1621929600000|2021-05-25 08:00:00|12426.19|12426.19|12426.29|12426.29|12426.29|12426.29|12426.19|12426.19|0
1621929610000|2021-05-25 08:00:10|12426.12|12426.12|12426.45|12426.45|12426.45|12426.45|12426.12|12426.12|0
1621929620000|2021-05-25 08:00:20|12426.76|12426.76|12426.43|12426.43|12426.76|12426.76|12426.43|12426.43|0
1621929630000|2021-05-25 08:00:30|12426.89|12426.89|12427.81|12427.81|12427.95|12427.95|12426.89|12426.89|0
1621929640000|2021-05-25 08:00:40|12428.25|12428.25|12428.18|12428.18|12428.25|12428.25|12427.81|12427.81|0
1621929650000|2021-05-25 08:00:50|12427.98|12427.98|12427.72|12427.72|12428.17|12428.17|12427.72|12427.72|0
1621929660000|2021-05-25 08:01:00|12428.03|12428.03|12427.79|12427.79|12428.03|12428.03|12427.55|12427.55|0
1621929690000|2021-05-25 08:01:30|12427.91|12427.91|12428.85|12428.85|12428.85|12428.85|12427.91|12427.91|0
1621929700000|2021-05-25 08:01:40|12429|12429|12429.12|12429.12|12429.12|12429.12|12429|12429|0
1621929710000|2021-05-25 08:01:50|12429.92|12429.92|12433.74|12433.74|12433.74|12433.74|12429.92|12429.92|0
1621929720000|2021-05-25 08:02:00|12433.62|12433.62|12432.94|12432.94|12433.62|12433.62|12432.94|12432.94|0
1621929730000|2021-05-25 08:02:10|12432.82|12432.82|12432.94|12432.94|12433.09|12433.09|12432.49|12432.49|0
1621929740000|2021-05-25 08:02:20|12433.38|12433.38|12433.04|12433.04|12433.38|12433.38|12433.04|12433.04|0
1621929770000|2021-05-25 08:02:50|12432.85|12432.85|12431.72|12431.72|12432.85|12432.85|12431.72|12431.72|0
1621929780000|2021-05-25 08:03:00|12431.25|12431.25|12431.11|12431.11|12431.25|12431.25|12431.11|12431.11|0
1621929830000|2021-05-25 08:03:50|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|0
1621929840000|2021-05-25 08:04:00|12431.69|12431.69|12431.33|12431.33|12431.69|12431.69|12431.33|12431.33|0
1621929850000|2021-05-25 08:04:10|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|0
1621929870000|2021-05-25 08:04:30|12430.98|12430.98|12431.87|12431.87|12431.87|12431.87|12430.98|12430.98|0
1621929880000|2021-05-25 08:04:40|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|12431.43|0
1621929890000|2021-05-25 08:04:50|12430.63|12430.63|12430.19|12430.19|12430.63|12430.63|12430.19|12430.19|0
1621929900000|2021-05-25 08:05:00|12430.31|12430.31|12429.71|12429.71|12430.31|12430.31|12429.71|12429.71|0
1621929920000|2021-05-25 08:05:20|12428.76|12428.76|12429.07|12429.07|12429.07|12429.07|12428.76|12428.76|0
1621929940000|2021-05-25 08:05:40|12429.22|12429.22|12429.97|12429.97|12429.97|12429.97|12429.22|12429.22|0
1621929970000|2021-05-25 08:06:10|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|0
1621929980000|2021-05-25 08:06:20|12429.48|12429.48|12429.34|12429.34|12429.48|12429.48|12429.34|12429.34|0
1621930000000|2021-05-25 08:06:40|12428.46|12428.46|12425.22|12425.22|12428.46|12428.46|12425.22|12425.22|0
1621930010000|2021-05-25 08:06:50|12425.44|12425.44|12425.06|12425.06|12425.66|12425.66|12425.06|12425.06|0
1621930020000|2021-05-25 08:07:00|12424.74|12424.74|12424.66|12424.66|12424.74|12424.74|12424.66|12424.66|0
1621930030000|2021-05-25 08:07:10|12424.28|12424.28|12425.5|12425.5|12425.5|12425.5|12424.09|12424.09|0
1621930040000|2021-05-25 08:07:20|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|0
1621930060000|2021-05-25 08:07:40|12425.14|12425.14|12426.8|12426.8|12426.8|12426.8|12425.14|12425.14|0
1621930070000|2021-05-25 08:07:50|12427.1|12427.1|12428.44|12428.44|12428.44|12428.44|12427.1|12427.1|0
1621930080000|2021-05-25 08:08:00|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1621930100000|2021-05-25 08:08:20|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|0
1621930110000|2021-05-25 08:08:30|12429.3|12429.3|12429.47|12429.47|12429.47|12429.47|12429.3|12429.3|0
1621930120000|2021-05-25 08:08:40|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|0
1621930130000|2021-05-25 08:08:50|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|0
1621930140000|2021-05-25 08:09:00|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|0
1621930170000|2021-05-25 08:09:30|12432.76|12432.76|12434.28|12434.28|12434.28|12434.28|12432.76|12432.76|0
1621930180000|2021-05-25 08:09:40|12433.92|12433.92|12433.92|12433.92|12433.92|12433.92|12433.92|12433.92|0
1621930200000|2021-05-25 08:10:00|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|0
1621930210000|2021-05-25 08:10:10|12434.45|12434.45|12434.13|12434.13|12434.45|12434.45|12434.13|12434.13|0
1621930240000|2021-05-25 08:10:40|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|0
1621930250000|2021-05-25 08:10:50|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|0
1621930260000|2021-05-25 08:11:00|12435.66|12435.66|12435.21|12435.21|12435.66|12435.66|12435.21|12435.21|0
1621930270000|2021-05-25 08:11:10|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|0
1621930280000|2021-05-25 08:11:20|12436.31|12436.31|12437.27|12437.27|12437.27|12437.27|12436.31|12436.31|0
1621930290000|2021-05-25 08:11:30|12437.39|12437.39|12437.54|12437.54|12437.54|12437.54|12437.39|12437.39|0
1621930310000|2021-05-25 08:11:50|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|0
1621930320000|2021-05-25 08:12:00|12436.47|12436.47|12437.25|12437.25|12437.25|12437.25|12436.47|12436.47|0
1621930330000|2021-05-25 08:12:10|12437.49|12437.49|12437.04|12437.04|12437.49|12437.49|12437.04|12437.04|0
1621930340000|2021-05-25 08:12:20|12437.85|12437.85|12438.01|12438.01|12438.01|12438.01|12437.85|12437.85|0
1621930350000|2021-05-25 08:12:30|12438.35|12438.35|12440.06|12440.06|12440.06|12440.06|12438.35|12438.35|0
1621930370000|2021-05-25 08:12:50|12440.38|12440.38|12440.7|12440.7|12440.7|12440.7|12440.38|12440.38|0
1621930380000|2021-05-25 08:13:00|12441.33|12441.33|12440.23|12440.23|12441.33|12441.33|12440.23|12440.23|0
1621930390000|2021-05-25 08:13:10|12440.55|12440.55|12442.96|12442.96|12442.96|12442.96|12440.55|12440.55|0
1621930400000|2021-05-25 08:13:20|12443.28|12443.28|12443.4|12443.4|12443.4|12443.4|12443.28|12443.28|0
1621930420000|2021-05-25 08:13:40|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|0
1621930430000|2021-05-25 08:13:50|12443.19|12443.19|12443.64|12443.64|12443.64|12443.64|12443.19|12443.19|0
1621930440000|2021-05-25 08:14:00|12443.19|12443.19|12443.19|12443.19|12443.19|12443.19|12442.75|12442.75|0
1621930450000|2021-05-25 08:14:10|12442.75|12442.75|12443.37|12443.37|12443.37|12443.37|12441.86|12441.86|0
1621930460000|2021-05-25 08:14:20|12443.13|12443.13|12442.7|12442.7|12443.44|12443.44|12442.7|12442.7|0
1621930470000|2021-05-25 08:14:30|12443.14|12443.14|12442.98|12442.98|12443.43|12443.43|12442.98|12442.98|0
1621930480000|2021-05-25 08:14:40|12443.13|12443.13|12443.32|12443.32|12443.32|12443.32|12443.13|12443.13|0
1621930490000|2021-05-25 08:14:50|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|0
1621930500000|2021-05-25 08:15:00|12443.59|12443.59|12444.5|12444.5|12444.77|12444.77|12443.59|12443.59|0
1621930520000|2021-05-25 08:15:20|12445.22|12445.22|12446.24|12446.24|12446.34|12446.34|12445|12445|0
1621930530000|2021-05-25 08:15:30|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|0
1621930540000|2021-05-25 08:15:40|12445.73|12445.73|12445.73|12445.73|12445.73|12445.73|12445.73|12445.73|0
1621930550000|2021-05-25 08:15:50|12445.97|12445.97|12446.35|12446.35|12446.35|12446.35|12445.97|12445.97|0
1621930560000|2021-05-25 08:16:00|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|0
1621930580000|2021-05-25 08:16:20|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|0
1621930590000|2021-05-25 08:16:30|12446.13|12446.13|12445.68|12445.68|12446.13|12446.13|12445.68|12445.68|0
1621930610000|2021-05-25 08:16:50|12445.48|12445.48|12445.12|12445.12|12445.48|12445.48|12445.12|12445.12|0
1621930640000|2021-05-25 08:17:20|12444.48|12444.48|12444.28|12444.28|12444.72|12444.72|12444.28|12444.28|0
1621930650000|2021-05-25 08:17:30|12444.21|12444.21|12442.15|12442.15|12444.21|12444.21|12442.15|12442.15|0
1621930660000|2021-05-25 08:17:40|12442.22|12442.22|12438.55|12438.55|12442.22|12442.22|12438.55|12438.55|0
1621930680000|2021-05-25 08:18:00|12438.18|12438.18|12438.03|12438.03|12438.18|12438.18|12438.03|12438.03|0
1621930690000|2021-05-25 08:18:10|12437.71|12437.71|12437.25|12437.25|12437.75|12437.75|12437.25|12437.25|0
1621930700000|2021-05-25 08:18:20|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|0
1621930710000|2021-05-25 08:18:30|12436.08|12436.08|12436.44|12436.44|12436.44|12436.44|12436.08|12436.08|0
1621930720000|2021-05-25 08:18:40|12436.66|12436.66|12436.56|12436.56|12436.66|12436.66|12436.37|12436.37|0
1621930730000|2021-05-25 08:18:50|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|0
1621930740000|2021-05-25 08:19:00|12435.59|12435.59|12434.51|12434.51|12435.59|12435.59|12434.51|12434.51|0
1621930750000|2021-05-25 08:19:10|12434.41|12434.41|12432.97|12432.97|12434.41|12434.41|12432.97|12432.97|0
1621930770000|2021-05-25 08:19:30|12432.65|12432.65|12432.42|12432.42|12432.65|12432.65|12432.42|12432.42|0
1621930790000|2021-05-25 08:19:50|12431.34|12431.34|12431.31|12431.31|12431.34|12431.34|12430.96|12430.96|0
1621930800000|2021-05-25 08:20:00|12431.54|12431.54|12431.37|12431.37|12431.54|12431.54|12431.37|12431.37|0
1621930820000|2021-05-25 08:20:20|12431.05|12431.05|12430.73|12430.73|12431.05|12431.05|12430.73|12430.73|0
1621930840000|2021-05-25 08:20:40|12430.56|12430.56|12430.71|12430.71|12430.71|12430.71|12430.56|12430.56|0
1621930850000|2021-05-25 08:20:50|12430.27|12430.27|12430.19|12430.19|12430.27|12430.27|12430.19|12430.19|0
1621930860000|2021-05-25 08:21:00|12429.83|12429.83|12428.4|12428.4|12429.83|12429.83|12428.4|12428.4|0
1621930870000|2021-05-25 08:21:10|12429.34|12429.34|12428.89|12428.89|12429.34|12429.34|12428.89|12428.89|0
1621930880000|2021-05-25 08:21:20|12428.7|12428.7|12428.89|12428.89|12428.89|12428.89|12428.7|12428.7|0
1621930900000|2021-05-25 08:21:40|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|0
1621930920000|2021-05-25 08:22:00|12427.55|12427.55|12427.55|12427.55|12427.7|12427.7|12427.55|12427.55|0
1621930930000|2021-05-25 08:22:10|12427.11|12427.11|12426.66|12426.66|12427.11|12427.11|12426.66|12426.66|0
1621930940000|2021-05-25 08:22:20|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|0
1621930960000|2021-05-25 08:22:40|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|0
1621930970000|2021-05-25 08:22:50|12426.6|12426.6|12426.9|12426.9|12426.9|12426.9|12426.6|12426.6|0
1621930990000|2021-05-25 08:23:10|12426.66|12426.66|12425.82|12425.82|12426.66|12426.66|12425.82|12425.82|0
1621931000000|2021-05-25 08:23:20|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|0
1621931010000|2021-05-25 08:23:30|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621931040000|2021-05-25 08:24:00|12425.77|12425.77|12426.1|12426.1|12426.1|12426.1|12425.77|12425.77|0
1621931050000|2021-05-25 08:24:10|12425.86|12425.86|12422.91|12422.91|12425.86|12425.86|12422.91|12422.91|0
1621931060000|2021-05-25 08:24:20|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|0
1621931080000|2021-05-25 08:24:40|12423.09|12423.09|12422.38|12422.38|12423.09|12423.09|12422.13|12422.13|0
1621931100000|2021-05-25 08:25:00|12422.26|12422.26|12422.35|12422.35|12422.35|12422.35|12421.46|12421.46|0
1621931110000|2021-05-25 08:25:10|12423.15|12423.15|12422.53|12422.53|12423.15|12423.15|12422.28|12422.28|0
1621931120000|2021-05-25 08:25:20|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|0
1621931140000|2021-05-25 08:25:40|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|0
1621931150000|2021-05-25 08:25:50|12423.46|12423.46|12423.01|12423.01|12423.46|12423.46|12423.01|12423.01|0
1621931160000|2021-05-25 08:26:00|12423.46|12423.46|12422.82|12422.82|12423.46|12423.46|12422.82|12422.82|0
1621931170000|2021-05-25 08:26:10|12423.04|12423.04|12423.84|12423.84|12423.84|12423.84|12423.04|12423.04|0
1621931180000|2021-05-25 08:26:20|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|12424.15|0
1621931190000|2021-05-25 08:26:30|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|12423.83|0
1621931200000|2021-05-25 08:26:40|12424.63|12424.63|12425.11|12425.11|12425.11|12425.11|12424.63|12424.63|0
1621931210000|2021-05-25 08:26:50|12424.75|12424.75|12425.19|12425.19|12425.19|12425.19|12424.75|12424.75|0
1621931220000|2021-05-25 08:27:00|12424.72|12424.72|12424.46|12424.46|12425.11|12425.11|12424.46|12424.46|0
1621931230000|2021-05-25 08:27:10|12424.68|12424.68|12425.73|12425.73|12425.73|12425.73|12424.68|12424.68|0
1621931260000|2021-05-25 08:27:40|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.21|12425.21|0
1621931270000|2021-05-25 08:27:50|12425.74|12425.74|12431.12|12431.12|12431.12|12431.12|12425.74|12425.74|0
1621931280000|2021-05-25 08:28:00|12431.28|12431.28|12432.28|12432.28|12432.47|12432.47|12431.28|12431.28|0
1621931320000|2021-05-25 08:28:40|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|0
1621931330000|2021-05-25 08:28:50|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|0
1621931340000|2021-05-25 08:29:00|12432.48|12432.48|12434.52|12434.52|12434.52|12434.52|12432.48|12432.48|0
1621931350000|2021-05-25 08:29:10|12435.09|12435.09|12434.65|12434.65|12435.09|12435.09|12434.65|12434.65|0
1621931360000|2021-05-25 08:29:20|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|0
1621931370000|2021-05-25 08:29:30|12435.19|12435.19|12435.02|12435.02|12435.19|12435.19|12435.02|12435.02|0
1621931380000|2021-05-25 08:29:40|12434.83|12434.83|12434.83|12434.83|12434.83|12434.83|12434.83|12434.83|0
1621931400000|2021-05-25 08:30:00|12434.92|12434.92|12436.32|12436.32|12436.32|12436.32|12434.92|12434.92|0
1621931410000|2021-05-25 08:30:10|12436.13|12436.13|12437.47|12437.47|12437.47|12437.47|12436.13|12436.13|0
1621931430000|2021-05-25 08:30:30|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|0
1621931460000|2021-05-25 08:31:00|12437.53|12437.53|12439.08|12439.08|12439.08|12439.08|12437.53|12437.53|0
1621931470000|2021-05-25 08:31:10|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|0
1621931480000|2021-05-25 08:31:20|12439.42|12439.42|12439.26|12439.26|12439.42|12439.42|12439.26|12439.26|0
1621931500000|2021-05-25 08:31:40|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|0
1621931510000|2021-05-25 08:31:50|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|0
1621931520000|2021-05-25 08:32:00|12439.59|12439.59|12440.03|12440.03|12440.03|12440.03|12439.59|12439.59|0
1621931550000|2021-05-25 08:32:30|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|0
1621931560000|2021-05-25 08:32:40|12439.6|12439.6|12439.26|12439.26|12439.84|12439.84|12439.26|12439.26|0
1621931580000|2021-05-25 08:33:00|12438.81|12438.81|12438.37|12438.37|12438.81|12438.81|12438.37|12438.37|0
1621931590000|2021-05-25 08:33:10|12437.93|12437.93|12437.13|12437.13|12437.93|12437.93|12437.13|12437.13|0
1621931600000|2021-05-25 08:33:20|12436.94|12436.94|12436.79|12436.79|12436.94|12436.94|12436.64|12436.64|0
1621931610000|2021-05-25 08:33:30|12436.62|12436.62|12436.96|12436.96|12436.96|12436.96|12436.62|12436.62|0
1621931620000|2021-05-25 08:33:40|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|0
1621931630000|2021-05-25 08:33:50|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|0
1621931640000|2021-05-25 08:34:00|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|0
1621931650000|2021-05-25 08:34:10|12436.2|12436.2|12436.54|12436.54|12436.54|12436.54|12436.2|12436.2|0
1621931660000|2021-05-25 08:34:20|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|0
1621931670000|2021-05-25 08:34:30|12436.07|12436.07|12434.94|12434.94|12436.07|12436.07|12434.94|12434.94|0
1621931680000|2021-05-25 08:34:40|12434.82|12434.82|12434.02|12434.02|12434.82|12434.82|12434.02|12434.02|0
1621931690000|2021-05-25 08:34:50|12433.87|12433.87|12433.29|12433.29|12434.01|12434.01|12433.29|12433.29|0
1621931710000|2021-05-25 08:35:10|12433.58|12433.58|12434.02|12434.02|12434.02|12434.02|12433.58|12433.58|0
1621931720000|2021-05-25 08:35:20|12433.84|12433.84|12433.58|12433.58|12433.84|12433.84|12433.47|12433.47|0
1621931730000|2021-05-25 08:35:30|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|0
1621931740000|2021-05-25 08:35:40|12432.77|12432.77|12432.34|12432.34|12432.77|12432.77|12432.34|12432.34|0
1621931760000|2021-05-25 08:36:00|12432.1|12432.1|12431.85|12431.85|12432.1|12432.1|12431.85|12431.85|0
1621931770000|2021-05-25 08:36:10|12431.69|12431.69|12429.89|12429.89|12431.94|12431.94|12429.89|12429.89|0
1621931780000|2021-05-25 08:36:20|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|0
1621931800000|2021-05-25 08:36:40|12429.41|12429.41|12429.33|12429.33|12429.41|12429.41|12429.33|12429.33|0
1621931810000|2021-05-25 08:36:50|12429.52|12429.52|12430.24|12430.24|12430.24|12430.24|12429.52|12429.52|0
1621931820000|2021-05-25 08:37:00|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|0
1621931830000|2021-05-25 08:37:10|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|0
1621931880000|2021-05-25 08:38:00|12430.08|12430.08|12430.95|12430.95|12430.95|12430.95|12430.08|12430.08|0
1621931890000|2021-05-25 08:38:10|12431.39|12431.39|12430.93|12430.93|12431.58|12431.58|12430.77|12430.77|0
1621931900000|2021-05-25 08:38:20|12431.37|12431.37|12431.83|12431.83|12431.83|12431.83|12431.37|12431.37|0
1621931910000|2021-05-25 08:38:30|12432.15|12432.15|12432.47|12432.47|12432.47|12432.47|12432.15|12432.15|0
1621931920000|2021-05-25 08:38:40|12433.42|12433.42|12433.85|12433.85|12434.17|12434.17|12433.42|12433.42|0
1621931930000|2021-05-25 08:38:50|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1621931940000|2021-05-25 08:39:00|12433.27|12433.27|12433.25|12433.25|12434.14|12434.14|12432.89|12432.89|0
1621931950000|2021-05-25 08:39:10|12433.1|12433.1|12433.04|12433.04|12433.1|12433.1|12432.59|12432.59|0
1621931970000|2021-05-25 08:39:30|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|0
1621931980000|2021-05-25 08:39:40|12434.44|12434.44|12434.29|12434.29|12434.44|12434.44|12434.29|12434.29|0
1621931990000|2021-05-25 08:39:50|12434.65|12434.65|12435.31|12435.31|12435.62|12435.62|12434.65|12434.65|0
1621932000000|2021-05-25 08:40:00|12435.62|12435.62|12434.63|12434.63|12435.62|12435.62|12434.01|12434.01|0
1621932010000|2021-05-25 08:40:10|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|0
1621932020000|2021-05-25 08:40:20|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|0
1621932030000|2021-05-25 08:40:30|12433.17|12433.17|12432.65|12432.65|12433.17|12433.17|12432.29|12432.29|0
1621932060000|2021-05-25 08:41:00|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|12432.33|0
1621932070000|2021-05-25 08:41:10|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|12433.21|0
1621932090000|2021-05-25 08:41:30|12433.09|12433.09|12432.85|12432.85|12433.09|12433.09|12432.85|12432.85|0
1621932120000|2021-05-25 08:42:00|12433.04|12433.04|12436.32|12436.32|12436.32|12436.32|12433.04|12433.04|0
1621932130000|2021-05-25 08:42:10|12437.93|12437.93|12437.93|12437.93|12437.93|12437.93|12437.93|12437.93|0
1621932140000|2021-05-25 08:42:20|12437.46|12437.46|12438.35|12438.35|12438.35|12438.35|12437.46|12437.46|0
1621932160000|2021-05-25 08:42:40|12437.91|12437.91|12438.29|12438.29|12438.29|12438.29|12437.69|12437.69|0
1621932170000|2021-05-25 08:42:50|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1621932180000|2021-05-25 08:43:00|12437.73|12437.73|12437.73|12437.73|12437.73|12437.73|12437.73|12437.73|0
1621932200000|2021-05-25 08:43:20|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|0
1621932210000|2021-05-25 08:43:30|12437.2|12437.2|12437.11|12437.11|12437.2|12437.2|12437.11|12437.11|0
1621932220000|2021-05-25 08:43:40|12437.55|12437.55|12438|12438|12438|12438|12437.55|12437.55|0
1621932230000|2021-05-25 08:43:50|12438.73|12438.73|12439.04|12439.04|12439.04|12439.04|12438.73|12438.73|0
1621932240000|2021-05-25 08:44:00|12438.79|12438.79|12438.3|12438.3|12438.79|12438.79|12438.3|12438.3|0
1621932290000|2021-05-25 08:44:50|12438.03|12438.03|12437.78|12437.78|12438.03|12438.03|12437.78|12437.78|0
1621932300000|2021-05-25 08:45:00|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|0
1621932320000|2021-05-25 08:45:20|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|0
1621932330000|2021-05-25 08:45:30|12438.35|12438.35|12438.35|12438.35|12438.35|12438.35|12438.35|12438.35|0
1621932350000|2021-05-25 08:45:50|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|0
1621932370000|2021-05-25 08:46:10|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|0
1621932380000|2021-05-25 08:46:20|12438.94|12438.94|12440.56|12440.56|12440.56|12440.56|12438.94|12438.94|0
1621932390000|2021-05-25 08:46:30|12440.99|12440.99|12443.77|12443.77|12444.33|12444.33|12440.99|12440.99|0
1621932400000|2021-05-25 08:46:40|12444.26|12444.26|12444.01|12444.01|12444.26|12444.26|12444.01|12444.01|0
1621932410000|2021-05-25 08:46:50|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|0
1621932420000|2021-05-25 08:47:00|12443.9|12443.9|12443.9|12443.9|12443.9|12443.9|12443.9|12443.9|0
1621932450000|2021-05-25 08:47:30|12443.71|12443.71|12444.43|12444.43|12444.79|12444.79|12443.71|12443.71|0
1621932460000|2021-05-25 08:47:40|12444.07|12444.07|12444.38|12444.38|12444.38|12444.38|12444.07|12444.07|0
1621932470000|2021-05-25 08:47:50|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|0
1621932490000|2021-05-25 08:48:10|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|0
1621932510000|2021-05-25 08:48:30|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|0
1621932530000|2021-05-25 08:48:50|12444.46|12444.46|12444.82|12444.82|12444.82|12444.82|12444.46|12444.46|0
1621932550000|2021-05-25 08:49:10|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|0
1621932560000|2021-05-25 08:49:20|12444.41|12444.41|12443.63|12443.63|12444.41|12444.41|12443.63|12443.63|0
1621932590000|2021-05-25 08:49:50|12443.4|12443.4|12442.93|12442.93|12443.4|12443.4|12442.93|12442.93|0
1621932600000|2021-05-25 08:50:00|12443.06|12443.06|12440.06|12440.06|12443.06|12443.06|12440.06|12440.06|0
1621932610000|2021-05-25 08:50:10|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|0
1621932620000|2021-05-25 08:50:20|12439.33|12439.33|12439.55|12439.55|12439.55|12439.55|12439.33|12439.33|0
1621932630000|2021-05-25 08:50:30|12439.19|12439.19|12438.87|12438.87|12439.19|12439.19|12438.87|12438.87|0
1621932650000|2021-05-25 08:50:50|12438.51|12438.51|12438.87|12438.87|12438.87|12438.87|12438.51|12438.51|0
1621932660000|2021-05-25 08:51:00|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|0
1621932670000|2021-05-25 08:51:10|12437.71|12437.71|12437.95|12437.95|12437.95|12437.95|12437.71|12437.71|0
1621932680000|2021-05-25 08:51:20|12438.31|12438.31|12438.13|12438.13|12438.31|12438.31|12438.13|12438.13|0
1621932700000|2021-05-25 08:51:40|12438.37|12438.37|12438.3|12438.3|12438.74|12438.74|12438.3|12438.3|0
1621932720000|2021-05-25 08:52:00|12438.66|12438.66|12438.34|12438.34|12438.66|12438.66|12438.34|12438.34|0
1621932730000|2021-05-25 08:52:10|12439.07|12439.07|12439.52|12439.52|12440.32|12440.32|12439.07|12439.07|0
1621932740000|2021-05-25 08:52:20|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|0
1621932750000|2021-05-25 08:52:30|12439.81|12439.81|12439.66|12439.66|12439.81|12439.81|12439.66|12439.66|0
1621932760000|2021-05-25 08:52:40|12439.74|12439.74|12441.15|12441.15|12441.15|12441.15|12439.74|12439.74|0
1621932780000|2021-05-25 08:53:00|12440.98|12440.98|12440.62|12440.62|12440.98|12440.98|12440.62|12440.62|0
1621932790000|2021-05-25 08:53:10|12440.81|12440.81|12440.44|12440.44|12440.81|12440.81|12440.44|12440.44|0
1621932800000|2021-05-25 08:53:20|12441.16|12441.16|12441.52|12441.52|12441.52|12441.52|12441.16|12441.16|0
1621932810000|2021-05-25 08:53:30|12441.21|12441.21|12441.13|12441.13|12441.21|12441.21|12440.89|12440.89|0
1621932830000|2021-05-25 08:53:50|12442.11|12442.11|12441.62|12441.62|12442.11|12442.11|12441.62|12441.62|0
1621932840000|2021-05-25 08:54:00|12441.08|12441.08|12441.19|12441.19|12441.19|12441.19|12440.94|12440.94|0
1621932850000|2021-05-25 08:54:10|12440.82|12440.82|12440.1|12440.1|12440.82|12440.82|12440.1|12440.1|0
1621932870000|2021-05-25 08:54:30|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|0
1621932880000|2021-05-25 08:54:40|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|0
1621932890000|2021-05-25 08:54:50|12441.14|12441.14|12440.46|12440.46|12441.14|12441.14|12440.46|12440.46|0
1621932910000|2021-05-25 08:55:10|12440.24|12440.24|12440.24|12440.24|12440.24|12440.24|12440.24|12440.24|0
1621932940000|2021-05-25 08:55:40|12439.51|12439.51|12439.15|12439.15|12439.51|12439.51|12439.15|12439.15|0
1621932950000|2021-05-25 08:55:50|12439.51|12439.51|12439.15|12439.15|12439.51|12439.51|12439.15|12439.15|0
1621932970000|2021-05-25 08:56:10|12439.03|12439.03|12438.63|12438.63|12439.03|12439.03|12438.63|12438.63|0
1621932990000|2021-05-25 08:56:30|12438.26|12438.26|12437.76|12437.76|12438.26|12438.26|12437.76|12437.76|0
1621933000000|2021-05-25 08:56:40|12437.94|12437.94|12437.94|12437.94|12438.13|12438.13|12437.94|12437.94|0
1621933010000|2021-05-25 08:56:50|12437.84|12437.84|12437.4|12437.4|12437.84|12437.84|12437.4|12437.4|0
1621933020000|2021-05-25 08:57:00|12437.25|12437.25|12437.23|12437.23|12437.41|12437.41|12437.1|12437.1|0
1621933030000|2021-05-25 08:57:10|12437|12437|12434.27|12434.27|12437|12437|12434.27|12434.27|0
1621933050000|2021-05-25 08:57:30|12434.42|12434.42|12433.97|12433.97|12434.42|12434.42|12433.97|12433.97|0
1621933060000|2021-05-25 08:57:40|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|0
1621933070000|2021-05-25 08:57:50|12433.8|12433.8|12433.6|12433.6|12433.8|12433.8|12433.6|12433.6|0
1621933080000|2021-05-25 08:58:00|12433.97|12433.97|12435.33|12435.33|12435.33|12435.33|12433.97|12433.97|0
1621933090000|2021-05-25 08:58:10|12435.7|12435.7|12436.01|12436.01|12436.01|12436.01|12435.7|12435.7|0
1621933100000|2021-05-25 08:58:20|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|0
1621933110000|2021-05-25 08:58:30|12436.01|12436.01|12436.9|12436.9|12436.9|12436.9|12436.01|12436.01|0
1621933120000|2021-05-25 08:58:40|12436.46|12436.46|12436.01|12436.01|12436.46|12436.46|12436.01|12436.01|0
1621933130000|2021-05-25 08:58:50|12436.18|12436.18|12436.26|12436.26|12436.26|12436.26|12436.18|12436.18|0
1621933140000|2021-05-25 08:59:00|12436.43|12436.43|12436.63|12436.63|12436.63|12436.63|12436.43|12436.43|0
1621933150000|2021-05-25 08:59:10|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|0
1621933160000|2021-05-25 08:59:20|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|0
1621933170000|2021-05-25 08:59:30|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|0
1621933180000|2021-05-25 08:59:40|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|0
1621933190000|2021-05-25 08:59:50|12437.87|12437.87|12438.32|12438.32|12438.32|12438.32|12437.87|12437.87|0
1621933200000|2021-05-25 09:00:00|12438.79|12438.79|12440.36|12440.36|12440.36|12440.36|12438.79|12438.79|0
1621933210000|2021-05-25 09:00:10|12439.56|12439.56|12439.65|12439.65|12439.65|12439.65|12439.56|12439.56|0
1621933220000|2021-05-25 09:00:20|12439.96|12439.96|12439.96|12439.96|12440.32|12440.32|12439.96|12439.96|0
1621933240000|2021-05-25 09:00:40|12439.72|12439.72|12439.26|12439.26|12439.72|12439.72|12438.9|12438.9|0
1621933250000|2021-05-25 09:00:50|12438.8|12438.8|12438.8|12438.8|12439.16|12439.16|12438.8|12438.8|0
1621933260000|2021-05-25 09:01:00|12438.56|12438.56|12438.23|12438.23|12438.68|12438.68|12438.04|12438.04|0
1621933270000|2021-05-25 09:01:10|12438.55|12438.55|12438.79|12438.79|12438.79|12438.79|12438.55|12438.55|0
1621933280000|2021-05-25 09:01:20|12438.35|12438.35|12437.9|12437.9|12438.35|12438.35|12437.9|12437.9|0
1621933290000|2021-05-25 09:01:30|12437.8|12437.8|12439.91|12439.91|12439.91|12439.91|12437.8|12437.8|0
1621933300000|2021-05-25 09:01:40|12440.72|12440.72|12441.18|12441.18|12441.18|12441.18|12440.72|12440.72|0
1621933310000|2021-05-25 09:01:50|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|0
1621933320000|2021-05-25 09:02:00|12441.67|12441.67|12441|12441|12441.67|12441.67|12441|12441|0
1621933330000|2021-05-25 09:02:10|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|0
1621933340000|2021-05-25 09:02:20|12441.68|12441.68|12441.63|12441.63|12441.68|12441.68|12441.31|12441.31|0
1621933360000|2021-05-25 09:02:40|12442|12442|12441.7|12441.7|12442|12442|12441.58|12441.58|0
1621933370000|2021-05-25 09:02:50|12441.89|12441.89|12441.79|12441.79|12441.98|12441.98|12441.79|12441.79|0
1621933380000|2021-05-25 09:03:00|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|0
1621933400000|2021-05-25 09:03:20|12441.84|12441.84|12442.28|12442.28|12442.28|12442.28|12441.84|12441.84|0
1621933410000|2021-05-25 09:03:30|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|0
1621933420000|2021-05-25 09:03:40|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|0
1621933440000|2021-05-25 09:04:00|12440.77|12440.77|12440.56|12440.56|12440.77|12440.77|12440.11|12440.11|0
1621933460000|2021-05-25 09:04:20|12440.75|12440.75|12442.21|12442.21|12442.21|12442.21|12440.75|12440.75|0
1621933470000|2021-05-25 09:04:30|12441.85|12441.85|12442.29|12442.29|12442.29|12442.29|12441.85|12441.85|0
1621933480000|2021-05-25 09:04:40|12442.73|12442.73|12444.97|12444.97|12444.97|12444.97|12442.73|12442.73|0
1621933490000|2021-05-25 09:04:50|12445.34|12445.34|12448.19|12448.19|12448.19|12448.19|12445.34|12445.34|0
1621933500000|2021-05-25 09:05:00|12448.92|12448.92|12449.17|12449.17|12449.17|12449.17|12448.73|12448.73|0
1621933510000|2021-05-25 09:05:10|12448.99|12448.99|12448.54|12448.54|12448.99|12448.99|12448.54|12448.54|0
1621933520000|2021-05-25 09:05:20|12448.78|12448.78|12448.54|12448.54|12448.78|12448.78|12448.54|12448.54|0
1621933530000|2021-05-25 09:05:30|12448.73|12448.73|12448.56|12448.56|12448.73|12448.73|12448.56|12448.56|0
1621933540000|2021-05-25 09:05:40|12448.81|12448.81|12448.56|12448.56|12448.81|12448.81|12448.56|12448.56|0
1621933550000|2021-05-25 09:05:50|12448.2|12448.2|12447.75|12447.75|12448.2|12448.2|12447.75|12447.75|0
1621933560000|2021-05-25 09:06:00|12447.6|12447.6|12446.7|12446.7|12447.94|12447.94|12446.7|12446.7|0
1621933570000|2021-05-25 09:06:10|12445.9|12445.9|12445.1|12445.1|12445.9|12445.9|12445.1|12445.1|0
1621933580000|2021-05-25 09:06:20|12444.73|12444.73|12444.05|12444.05|12444.73|12444.73|12443.86|12443.86|0
1621933590000|2021-05-25 09:06:30|12443.86|12443.86|12443.86|12443.86|12443.86|12443.86|12443.86|12443.86|0
1621933600000|2021-05-25 09:06:40|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|0
1621933610000|2021-05-25 09:06:50|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|0
1621933620000|2021-05-25 09:07:00|12444.3|12444.3|12444.3|12444.3|12444.3|12444.3|12444.3|12444.3|0
1621933640000|2021-05-25 09:07:20|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|0
1621933660000|2021-05-25 09:07:40|12444.29|12444.29|12444.69|12444.69|12444.74|12444.74|12444.29|12444.29|0
1621933670000|2021-05-25 09:07:50|12444.63|12444.63|12443.76|12443.76|12444.63|12444.63|12443.76|12443.76|0
1621933680000|2021-05-25 09:08:00|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|0
1621933690000|2021-05-25 09:08:10|12442.84|12442.84|12442.4|12442.4|12442.84|12442.84|12442.4|12442.4|0
1621933710000|2021-05-25 09:08:30|12441.91|12441.91|12441.69|12441.69|12441.91|12441.91|12441.69|12441.69|0
1621933730000|2021-05-25 09:08:50|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|0
1621933740000|2021-05-25 09:09:00|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|0
1621933770000|2021-05-25 09:09:30|12441.41|12441.41|12441.7|12441.7|12441.7|12441.7|12441.41|12441.41|0
1621933810000|2021-05-25 09:10:10|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|0
1621933840000|2021-05-25 09:10:40|12441.66|12441.66|12441.66|12441.66|12441.66|12441.66|12441.66|12441.66|0
1621933850000|2021-05-25 09:10:50|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|0
1621933860000|2021-05-25 09:11:00|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|0
1621933870000|2021-05-25 09:11:10|12441|12441|12440.24|12440.24|12441|12441|12440.24|12440.24|0
1621933880000|2021-05-25 09:11:20|12439.92|12439.92|12438.12|12438.12|12440.42|12440.42|12438.12|12438.12|0
1621933890000|2021-05-25 09:11:30|12438|12438|12438|12438|12438|12438|12438|12438|0
1621933900000|2021-05-25 09:11:40|12437.57|12437.57|12437.65|12437.65|12437.65|12437.65|12437.57|12437.57|0
1621933920000|2021-05-25 09:12:00|12437.29|12437.29|12437.1|12437.1|12437.29|12437.29|12437.1|12437.1|0
1621933930000|2021-05-25 09:12:10|12437.42|12437.42|12438.06|12438.06|12438.06|12438.06|12437.42|12437.42|0
1621933950000|2021-05-25 09:12:30|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|0
1621933960000|2021-05-25 09:12:40|12438.75|12438.75|12438.09|12438.09|12438.98|12438.98|12438.09|12438.09|0
1621933970000|2021-05-25 09:12:50|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|0
1621933980000|2021-05-25 09:13:00|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|0
1621933990000|2021-05-25 09:13:10|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|0
1621934000000|2021-05-25 09:13:20|12438.88|12438.88|12438.64|12438.64|12439.37|12439.37|12438.64|12438.64|0
1621934010000|2021-05-25 09:13:30|12439.08|12439.08|12439.36|12439.36|12439.36|12439.36|12439.08|12439.08|0
1621934020000|2021-05-25 09:13:40|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|0
1621934030000|2021-05-25 09:13:50|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|0
1621934040000|2021-05-25 09:14:00|12440.1|12440.1|12440.2|12440.2|12440.2|12440.2|12440.1|12440.1|0
1621934060000|2021-05-25 09:14:20|12440.28|12440.28|12440.28|12440.28|12440.28|12440.28|12440.28|12440.28|0
1621934080000|2021-05-25 09:14:40|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|0
1621934090000|2021-05-25 09:14:50|12440.26|12440.26|12439.9|12439.9|12440.26|12440.26|12439.9|12439.9|0
1621934100000|2021-05-25 09:15:00|12439.13|12439.13|12435.54|12435.54|12439.13|12439.13|12435.54|12435.54|0
1621934120000|2021-05-25 09:15:20|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|0
1621934150000|2021-05-25 09:15:50|12434.88|12434.88|12433.31|12433.31|12434.88|12434.88|12433.31|12433.31|0
1621934160000|2021-05-25 09:16:00|12433.11|12433.11|12432.93|12432.93|12433.11|12433.11|12432.93|12432.93|0
1621934170000|2021-05-25 09:16:10|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|0
1621934190000|2021-05-25 09:16:30|12433.39|12433.39|12434.06|12434.06|12434.06|12434.06|12433.39|12433.39|0
1621934200000|2021-05-25 09:16:40|12433.39|12433.39|12433.23|12433.23|12433.39|12433.39|12433.23|12433.23|0
1621934210000|2021-05-25 09:16:50|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|0
1621934230000|2021-05-25 09:17:10|12433.07|12433.07|12433.07|12433.07|12433.07|12433.07|12433.07|12433.07|0
1621934260000|2021-05-25 09:17:40|12432.87|12432.87|12432.87|12432.87|12432.87|12432.87|12432.87|12432.87|0
1621934280000|2021-05-25 09:18:00|12432.43|12432.43|12432.58|12432.58|12432.58|12432.58|12432.43|12432.43|0
1621934290000|2021-05-25 09:18:10|12431.78|12431.78|12430.97|12430.97|12431.78|12431.78|12430.97|12430.97|0
1621934300000|2021-05-25 09:18:20|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|0
1621934310000|2021-05-25 09:18:30|12431.23|12431.23|12431.47|12431.47|12431.47|12431.47|12431.23|12431.23|0
1621934320000|2021-05-25 09:18:40|12431.23|12431.23|12431.72|12431.72|12431.72|12431.72|12431.23|12431.23|0
1621934340000|2021-05-25 09:19:00|12431.87|12431.87|12431.55|12431.55|12431.87|12431.87|12431.55|12431.55|0
1621934370000|2021-05-25 09:19:30|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|0
1621934380000|2021-05-25 09:19:40|12431.6|12431.6|12431.6|12431.6|12431.6|12431.6|12431.6|12431.6|0
1621934390000|2021-05-25 09:19:50|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|0
1621934400000|2021-05-25 09:20:00|12431.68|12431.68|12431.2|12431.2|12432|12432|12431.2|12431.2|0
1621934420000|2021-05-25 09:20:20|12431|12431|12430.69|12430.69|12431|12431|12430.69|12430.69|0
1621934440000|2021-05-25 09:20:40|12430.37|12430.37|12429.13|12429.13|12430.37|12430.37|12429.13|12429.13|0
1621934450000|2021-05-25 09:20:50|12428.5|12428.5|12428.43|12428.43|12428.5|12428.5|12428.43|12428.43|0
1621934460000|2021-05-25 09:21:00|12427.99|12427.99|12427.54|12427.54|12427.99|12427.99|12427.54|12427.54|0
1621934470000|2021-05-25 09:21:10|12427.07|12427.07|12426.96|12426.96|12427.07|12427.07|12426.96|12426.96|0
1621934480000|2021-05-25 09:21:20|12426.85|12426.85|12426.41|12426.41|12426.85|12426.85|12426.41|12426.41|0
1621934500000|2021-05-25 09:21:40|12426.32|12426.32|12426.32|12426.32|12426.32|12426.32|12426.32|12426.32|0
1621934510000|2021-05-25 09:21:50|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|0
1621934520000|2021-05-25 09:22:00|12425.93|12425.93|12424.07|12424.07|12425.93|12425.93|12424.07|12424.07|0
1621934530000|2021-05-25 09:22:10|12423.27|12423.27|12423.61|12423.61|12423.61|12423.61|12423.27|12423.27|0
1621934570000|2021-05-25 09:22:50|12422.88|12422.88|12422.55|12422.55|12422.88|12422.88|12422.55|12422.55|0
1621934580000|2021-05-25 09:23:00|12422.4|12422.4|12421.67|12421.67|12422.4|12422.4|12421.67|12421.67|0
1621934600000|2021-05-25 09:23:20|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|0
1621934610000|2021-05-25 09:23:30|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1621934620000|2021-05-25 09:23:40|12421.13|12421.13|12421.27|12421.27|12421.27|12421.27|12421.13|12421.13|0
1621934650000|2021-05-25 09:24:10|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|0
1621934660000|2021-05-25 09:24:20|12421.37|12421.37|12422.06|12422.06|12422.06|12422.06|12421.37|12421.37|0
1621934680000|2021-05-25 09:24:40|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|12422.3|0
1621934690000|2021-05-25 09:24:50|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|0
1621934700000|2021-05-25 09:25:00|12422.41|12422.41|12422.73|12422.73|12422.73|12422.73|12422.41|12422.41|0
1621934710000|2021-05-25 09:25:10|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|0
1621934760000|2021-05-25 09:26:00|12422.59|12422.59|12423.39|12423.39|12423.39|12423.39|12422.59|12422.59|0
1621934780000|2021-05-25 09:26:20|12423.03|12423.03|12423.83|12423.83|12423.83|12423.83|12423.03|12423.03|0
1621934790000|2021-05-25 09:26:30|12423.59|12423.59|12424.02|12424.02|12424.02|12424.02|12423.59|12423.59|0
1621934820000|2021-05-25 09:27:00|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|0
1621934830000|2021-05-25 09:27:10|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621934840000|2021-05-25 09:27:20|12424|12424|12424.12|12424.12|12424.24|12424.24|12424|12424|0
1621934860000|2021-05-25 09:27:40|12423.9|12423.9|12424.25|12424.25|12424.72|12424.72|12423.9|12423.9|0
1621934870000|2021-05-25 09:27:50|12424.1|12424.1|12424.84|12424.84|12424.84|12424.84|12424.1|12424.1|0
1621934880000|2021-05-25 09:28:00|12424.98|12424.98|12426.94|12426.94|12426.94|12426.94|12424.98|12424.98|0
1621934890000|2021-05-25 09:28:10|12427.06|12427.06|12426.62|12426.62|12427.06|12427.06|12426.48|12426.48|0
1621934910000|2021-05-25 09:28:30|12427.07|12427.07|12427.64|12427.64|12427.64|12427.64|12427.07|12427.07|0
1621934930000|2021-05-25 09:28:50|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|0
1621934940000|2021-05-25 09:29:00|12427.09|12427.09|12427.35|12427.35|12427.35|12427.35|12427.09|12427.09|0
1621934950000|2021-05-25 09:29:10|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|0
1621934960000|2021-05-25 09:29:20|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|0
1621934980000|2021-05-25 09:29:40|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1621935000000|2021-05-25 09:30:00|12427.11|12427.11|12424.66|12424.66|12427.11|12427.11|12424.2|12424.2|0
1621935010000|2021-05-25 09:30:10|12424.74|12424.74|12422.99|12422.99|12424.74|12424.74|12422.99|12422.99|0
1621935020000|2021-05-25 09:30:20|12423.43|12423.43|12423.87|12423.87|12423.87|12423.87|12423.43|12423.43|0
1621935030000|2021-05-25 09:30:30|12423.5|12423.5|12423.87|12423.87|12423.87|12423.87|12423.5|12423.5|0
1621935040000|2021-05-25 09:30:40|12423.43|12423.43|12423.62|12423.62|12423.62|12423.62|12423.43|12423.43|0
1621935050000|2021-05-25 09:30:50|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|0
1621935070000|2021-05-25 09:31:10|12424.18|12424.18|12425.98|12425.98|12425.98|12425.98|12424.18|12424.18|0
1621935080000|2021-05-25 09:31:20|12426.48|12426.48|12427.49|12427.49|12427.49|12427.49|12426.48|12426.48|0
1621935090000|2021-05-25 09:31:30|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|0
1621935100000|2021-05-25 09:31:40|12428.45|12428.45|12429.57|12429.57|12429.57|12429.57|12428.45|12428.45|0
1621935110000|2021-05-25 09:31:50|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|0
1621935120000|2021-05-25 09:32:00|12429.49|12429.49|12429.41|12429.41|12429.49|12429.49|12429.41|12429.41|0
1621935130000|2021-05-25 09:32:10|12429.53|12429.53|12428.56|12428.56|12429.53|12429.53|12428.56|12428.56|0
1621935140000|2021-05-25 09:32:20|12428.67|12428.67|12428.86|12428.86|12428.86|12428.86|12428.67|12428.67|0
1621935150000|2021-05-25 09:32:30|12429.05|12429.05|12429.27|12429.27|12429.27|12429.27|12429.05|12429.05|0
1621935160000|2021-05-25 09:32:40|12429.49|12429.49|12429.71|12429.71|12429.71|12429.71|12429.49|12429.49|0
1621935170000|2021-05-25 09:32:50|12429.61|12429.61|12430.41|12430.41|12430.41|12430.41|12429.61|12429.61|0
1621935180000|2021-05-25 09:33:00|12430.3|12430.3|12429.74|12429.74|12430.3|12430.3|12429.74|12429.74|0
1621935190000|2021-05-25 09:33:10|12429.85|12429.85|12430.14|12430.14|12430.14|12430.14|12429.85|12429.85|0
1621935200000|2021-05-25 09:33:20|12430.25|12430.25|12429.99|12429.99|12430.25|12430.25|12429.99|12429.99|0
1621935210000|2021-05-25 09:33:30|12430.1|12430.1|12430.19|12430.19|12430.19|12430.19|12430.1|12430.1|0
1621935220000|2021-05-25 09:33:40|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|0
1621935240000|2021-05-25 09:34:00|12430.05|12430.05|12429.83|12429.83|12430.71|12430.71|12429.83|12429.83|0
1621935250000|2021-05-25 09:34:10|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|0
1621935270000|2021-05-25 09:34:30|12429.1|12429.1|12428.91|12428.91|12429.25|12429.25|12428.91|12428.91|0
1621935280000|2021-05-25 09:34:40|12429.27|12429.27|12429.84|12429.84|12429.84|12429.84|12429.27|12429.27|0
1621935290000|2021-05-25 09:34:50|12430.18|12430.18|12429.74|12429.74|12430.18|12430.18|12429.74|12429.74|0
1621935310000|2021-05-25 09:35:10|12429.25|12429.25|12429.55|12429.55|12429.55|12429.55|12429.25|12429.25|0
1621935320000|2021-05-25 09:35:20|12430.19|12430.19|12430.52|12430.52|12430.99|12430.99|12430.05|12430.05|0
1621935340000|2021-05-25 09:35:40|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|0
1621935360000|2021-05-25 09:36:00|12430.72|12430.72|12431.04|12431.04|12431.04|12431.04|12430.72|12430.72|0
1621935370000|2021-05-25 09:36:10|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|0
1621935380000|2021-05-25 09:36:20|12431.88|12431.88|12432.93|12432.93|12432.93|12432.93|12431.88|12431.88|0
1621935390000|2021-05-25 09:36:30|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|0
1621935400000|2021-05-25 09:36:40|12433.13|12433.13|12433.15|12433.15|12433.26|12433.26|12432.83|12432.83|0
1621935420000|2021-05-25 09:37:00|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|0
1621935430000|2021-05-25 09:37:10|12434.31|12434.31|12433.84|12433.84|12434.31|12434.31|12433.84|12433.84|0
1621935450000|2021-05-25 09:37:30|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|0
1621935470000|2021-05-25 09:37:50|12433.65|12433.65|12433.4|12433.4|12433.65|12433.65|12433.4|12433.4|0
1621935480000|2021-05-25 09:38:00|12434.28|12434.28|12434.25|12434.25|12434.45|12434.45|12434.25|12434.25|0
1621935500000|2021-05-25 09:38:20|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|0
1621935510000|2021-05-25 09:38:30|12434.61|12434.61|12434.06|12434.06|12434.61|12434.61|12434.06|12434.06|0
1621935530000|2021-05-25 09:38:50|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|0
1621935550000|2021-05-25 09:39:10|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|0
1621935580000|2021-05-25 09:39:40|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|0
1621935590000|2021-05-25 09:39:50|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|0
1621935600000|2021-05-25 09:40:00|12432.76|12432.76|12432.32|12432.32|12432.76|12432.76|12432.32|12432.32|0
1621935650000|2021-05-25 09:40:50|12432.76|12432.76|12433.21|12433.21|12433.21|12433.21|12432.76|12432.76|0
1621935660000|2021-05-25 09:41:00|12432.76|12432.76|12433.07|12433.07|12433.07|12433.07|12432.76|12432.76|0
1621935670000|2021-05-25 09:41:10|12432.77|12432.77|12431.05|12431.05|12432.77|12432.77|12430.91|12430.91|0
1621935680000|2021-05-25 09:41:20|12430.9|12430.9|12429.64|12429.64|12430.9|12430.9|12429.19|12429.19|0
1621935690000|2021-05-25 09:41:30|12429.37|12429.37|12429.06|12429.06|12429.37|12429.37|12429.06|12429.06|0
1621935700000|2021-05-25 09:41:40|12429.16|12429.16|12427.66|12427.66|12429.16|12429.16|12427.66|12427.66|0
1621935710000|2021-05-25 09:41:50|12428|12428|12427.46|12427.46|12428|12428|12427.32|12427.32|0
1621935720000|2021-05-25 09:42:00|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|0
1621935730000|2021-05-25 09:42:10|12427.46|12427.46|12427.46|12427.46|12427.46|12427.46|12427.46|12427.46|0
1621935740000|2021-05-25 09:42:20|12427.61|12427.61|12427.29|12427.29|12427.61|12427.61|12427.29|12427.29|0
1621935750000|2021-05-25 09:42:30|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|0
1621935770000|2021-05-25 09:42:50|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|0
1621935800000|2021-05-25 09:43:20|12425.39|12425.39|12425.54|12425.54|12425.54|12425.54|12425.39|12425.39|0
1621935810000|2021-05-25 09:43:30|12425.44|12425.44|12425.33|12425.33|12425.44|12425.44|12425.33|12425.33|0
1621935820000|2021-05-25 09:43:40|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|0
1621935830000|2021-05-25 09:43:50|12424.43|12424.43|12424.43|12424.43|12424.43|12424.43|12424.43|12424.43|0
1621935840000|2021-05-25 09:44:00|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|0
1621935860000|2021-05-25 09:44:20|12424.3|12424.3|12423.85|12423.85|12424.3|12424.3|12423.85|12423.85|0
1621935870000|2021-05-25 09:44:30|12423.72|12423.72|12423.28|12423.28|12423.72|12423.72|12423.28|12423.28|0
1621935890000|2021-05-25 09:44:50|12423.13|12423.13|12422.4|12422.4|12423.13|12423.13|12422.19|12422.19|0
1621935900000|2021-05-25 09:45:00|12422.24|12422.24|12421.04|12421.04|12422.24|12422.24|12421.04|12421.04|0
1621935910000|2021-05-25 09:45:10|12419.94|12419.94|12420.74|12420.74|12420.74|12420.74|12419.94|12419.94|0
1621935920000|2021-05-25 09:45:20|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|0
1621935930000|2021-05-25 09:45:30|12419.64|12419.64|12419.6|12419.6|12419.64|12419.64|12419.34|12419.34|0
1621935960000|2021-05-25 09:46:00|12419.06|12419.06|12418.09|12418.09|12419.06|12419.06|12418.09|12418.09|0
1621935970000|2021-05-25 09:46:10|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|0
1621935980000|2021-05-25 09:46:20|12418.31|12418.31|12418.78|12418.78|12418.78|12418.78|12418.31|12418.31|0
1621936010000|2021-05-25 09:46:50|12419.11|12419.11|12419.18|12419.18|12419.18|12419.18|12419.11|12419.11|0
1621936020000|2021-05-25 09:47:00|12419.33|12419.33|12419.74|12419.74|12419.8|12419.8|12419.33|12419.33|0
1621936030000|2021-05-25 09:47:10|12419.92|12419.92|12419.58|12419.58|12420.93|12420.93|12419.14|12419.14|0
1621936040000|2021-05-25 09:47:20|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|0
1621936050000|2021-05-25 09:47:30|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|0
1621936080000|2021-05-25 09:48:00|12419.77|12419.77|12420.29|12420.29|12420.29|12420.29|12419.77|12419.77|0
1621936100000|2021-05-25 09:48:20|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1621936110000|2021-05-25 09:48:30|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|12421.17|0
1621936140000|2021-05-25 09:49:00|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.17|12421.17|0
1621936160000|2021-05-25 09:49:20|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|0
1621936200000|2021-05-25 09:50:00|12422.16|12422.16|12421.83|12421.83|12422.16|12422.16|12421.83|12421.83|0
1621936210000|2021-05-25 09:50:10|12421.6|12421.6|12421.44|12421.44|12421.77|12421.77|12421.44|12421.44|0
1621936220000|2021-05-25 09:50:20|12421.73|12421.73|12422.18|12422.18|12422.18|12422.18|12421.73|12421.73|0
1621936230000|2021-05-25 09:50:30|12422.63|12422.63|12422.63|12422.63|12422.99|12422.99|12422.63|12422.63|0
1621936250000|2021-05-25 09:50:50|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|0
1621936260000|2021-05-25 09:51:00|12421.91|12421.91|12421.76|12421.76|12421.91|12421.91|12421.76|12421.76|0
1621936270000|2021-05-25 09:51:10|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1621936280000|2021-05-25 09:51:20|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|0
1621936310000|2021-05-25 09:51:50|12421.66|12421.66|12421.44|12421.44|12421.8|12421.8|12421.44|12421.44|0
1621936320000|2021-05-25 09:52:00|12421.76|12421.76|12422.09|12422.09|12422.09|12422.09|12421.76|12421.76|0
1621936330000|2021-05-25 09:52:10|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1621936340000|2021-05-25 09:52:20|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|0
1621936380000|2021-05-25 09:53:00|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|0
1621936400000|2021-05-25 09:53:20|12419.6|12419.6|12419.49|12419.49|12419.6|12419.6|12419.38|12419.38|0
1621936410000|2021-05-25 09:53:30|12419.16|12419.16|12419.02|12419.02|12419.16|12419.16|12419.02|12419.02|0
1621936420000|2021-05-25 09:53:40|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|0
1621936430000|2021-05-25 09:53:50|12419.04|12419.04|12418.4|12418.4|12419.04|12419.04|12418.4|12418.4|0
1621936440000|2021-05-25 09:54:00|12417.6|12417.6|12417.6|12417.6|12417.6|12417.6|12417.6|12417.6|0
1621936450000|2021-05-25 09:54:10|12417.76|12417.76|12417.87|12417.87|12417.87|12417.87|12417.76|12417.76|0
1621936470000|2021-05-25 09:54:30|12417.79|12417.79|12417.63|12417.63|12417.79|12417.79|12417.63|12417.63|0
1621936490000|2021-05-25 09:54:50|12418|12418|12418.06|12418.06|12418.06|12418.06|12417.86|12417.86|0
1621936500000|2021-05-25 09:55:00|12417.8|12417.8|12418.06|12418.06|12418.06|12418.06|12417.8|12417.8|0
1621936510000|2021-05-25 09:55:10|12418.31|12418.31|12418.44|12418.44|12418.44|12418.44|12418.31|12418.31|0
1621936520000|2021-05-25 09:55:20|12419.08|12419.08|12418.76|12418.76|12419.08|12419.08|12418.76|12418.76|0
1621936530000|2021-05-25 09:55:30|12419.05|12419.05|12419.8|12419.8|12419.8|12419.8|12419.05|12419.05|0
1621936540000|2021-05-25 09:55:40|12419.5|12419.5|12419.65|12419.65|12419.65|12419.65|12419.5|12419.5|0
1621936550000|2021-05-25 09:55:50|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|0
1621936560000|2021-05-25 09:56:00|12420.27|12420.27|12420.71|12420.71|12420.71|12420.71|12420.27|12420.27|0
1621936570000|2021-05-25 09:56:10|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|0
1621936580000|2021-05-25 09:56:20|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|0
1621936590000|2021-05-25 09:56:30|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|0
1621936600000|2021-05-25 09:56:40|12422.69|12422.69|12422.69|12422.69|12422.69|12422.69|12422.69|12422.69|0
1621936610000|2021-05-25 09:56:50|12422.26|12422.26|12422.26|12422.26|12422.26|12422.26|12422.26|12422.26|0
1621936620000|2021-05-25 09:57:00|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|0
1621936630000|2021-05-25 09:57:10|12422.54|12422.54|12422.88|12422.88|12422.88|12422.88|12422.54|12422.54|0
1621936640000|2021-05-25 09:57:20|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|0
1621936650000|2021-05-25 09:57:30|12423.46|12423.46|12422.63|12422.63|12423.46|12423.46|12422.63|12422.63|0
1621936670000|2021-05-25 09:57:50|12422.57|12422.57|12423.62|12423.62|12423.62|12423.62|12422.53|12422.53|0
1621936680000|2021-05-25 09:58:00|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621936700000|2021-05-25 09:58:20|12424.56|12424.56|12424.18|12424.18|12424.56|12424.56|12424.18|12424.18|0
1621936710000|2021-05-25 09:58:30|12424.1|12424.1|12424.47|12424.47|12424.47|12424.47|12424.1|12424.1|0
1621936720000|2021-05-25 09:58:40|12424.66|12424.66|12429.1|12429.1|12429.1|12429.1|12424.29|12424.29|0
1621936730000|2021-05-25 09:58:50|12429.41|12429.41|12429.22|12429.22|12429.41|12429.41|12429.22|12429.22|0
1621936740000|2021-05-25 09:59:00|12429.03|12429.03|12429.07|12429.07|12429.07|12429.07|12428.89|12428.89|0
1621936770000|2021-05-25 09:59:30|12428.92|12428.92|12428.42|12428.42|12428.92|12428.92|12428.42|12428.42|0
1621936780000|2021-05-25 09:59:40|12428.06|12428.06|12428.42|12428.42|12428.42|12428.42|12428.06|12428.06|0
1621936790000|2021-05-25 09:59:50|12428.62|12428.62|12427.33|12427.33|12429.17|12429.17|12427.19|12427.19|0
1621936800000|2021-05-25 10:00:00|12426.94|12426.94|12427.13|12427.13|12427.13|12427.13|12426.94|12426.94|0
1621936810000|2021-05-25 10:00:10|12427.27|12427.27|12427.36|12427.36|12427.55|12427.55|12427.13|12427.13|0
1621936820000|2021-05-25 10:00:20|12427.8|12427.8|12427.99|12427.99|12427.99|12427.99|12427.8|12427.8|0
1621936830000|2021-05-25 10:00:30|12429.44|12429.44|12429.44|12429.44|12429.63|12429.63|12429.44|12429.44|0
1621936840000|2021-05-25 10:00:40|12429.25|12429.25|12429.44|12429.44|12429.44|12429.44|12429.25|12429.25|0
1621936850000|2021-05-25 10:00:50|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|0
1621936860000|2021-05-25 10:01:00|12429.07|12429.07|12430.17|12430.17|12430.17|12430.17|12429.07|12429.07|0
1621936870000|2021-05-25 10:01:10|12430.61|12430.61|12431.18|12431.18|12431.18|12431.18|12430.61|12430.61|0
1621936880000|2021-05-25 10:01:20|12431.47|12431.47|12431.92|12431.92|12431.92|12431.92|12431.47|12431.47|0
1621936890000|2021-05-25 10:01:30|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|12431.47|0
1621936900000|2021-05-25 10:01:40|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|0
1621936920000|2021-05-25 10:02:00|12431.38|12431.38|12431.57|12431.57|12431.57|12431.57|12431.38|12431.38|0
1621936930000|2021-05-25 10:02:10|12431.76|12431.76|12432.05|12432.05|12432.05|12432.05|12431.76|12431.76|0
1621936940000|2021-05-25 10:02:20|12432.2|12432.2|12432.1|12432.1|12432.32|12432.32|12431.96|12431.96|0
1621936950000|2021-05-25 10:02:30|12431.67|12431.67|12429.89|12429.89|12431.78|12431.78|12429.89|12429.89|0
1621936960000|2021-05-25 10:02:40|12429.7|12429.7|12429.99|12429.99|12429.99|12429.99|12429.7|12429.7|0
1621936980000|2021-05-25 10:03:00|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12429.87|12429.87|0
1621936990000|2021-05-25 10:03:10|12430.69|12430.69|12428.13|12428.13|12430.69|12430.69|12428.13|12428.13|0
1621937000000|2021-05-25 10:03:20|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|0
1621937010000|2021-05-25 10:03:30|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|0
1621937020000|2021-05-25 10:03:40|12428.39|12428.39|12427.23|12427.23|12428.39|12428.39|12427.23|12427.23|0
1621937040000|2021-05-25 10:04:00|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|0
1621937050000|2021-05-25 10:04:10|12426.59|12426.59|12427.05|12427.05|12427.05|12427.05|12426.59|12426.59|0
1621937070000|2021-05-25 10:04:30|12427.93|12427.93|12427.49|12427.49|12427.93|12427.93|12427.05|12427.05|0
1621937080000|2021-05-25 10:04:40|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|0
1621937100000|2021-05-25 10:05:00|12427.99|12427.99|12428.41|12428.41|12428.41|12428.41|12427.99|12427.99|0
1621937150000|2021-05-25 10:05:50|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|0
1621937200000|2021-05-25 10:06:40|12428.45|12428.45|12428.45|12428.45|12428.45|12428.45|12428.45|12428.45|0
1621937220000|2021-05-25 10:07:00|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|0
1621937260000|2021-05-25 10:07:40|12427.89|12427.89|12428.64|12428.64|12428.64|12428.64|12427.89|12427.89|0
1621937270000|2021-05-25 10:07:50|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|0
1621937280000|2021-05-25 10:08:00|12428.38|12428.38|12428.06|12428.06|12428.38|12428.38|12428.06|12428.06|0
1621937290000|2021-05-25 10:08:10|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|0
1621937300000|2021-05-25 10:08:20|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|0
1621937310000|2021-05-25 10:08:30|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|0
1621937350000|2021-05-25 10:09:10|12428.05|12428.05|12427.73|12427.73|12428.05|12428.05|12427.73|12427.73|0
1621937360000|2021-05-25 10:09:20|12427.42|12427.42|12427.1|12427.1|12427.42|12427.42|12427.1|12427.1|0
1621937390000|2021-05-25 10:09:50|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|0
1621937400000|2021-05-25 10:10:00|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|0
1621937410000|2021-05-25 10:10:10|12425.84|12425.84|12426.45|12426.45|12426.45|12426.45|12425.84|12425.84|0
1621937420000|2021-05-25 10:10:20|12426.76|12426.76|12426.85|12426.85|12426.85|12426.85|12426.76|12426.76|0
1621937430000|2021-05-25 10:10:30|12427|12427|12427.29|12427.29|12427.29|12427.29|12426.7|12426.7|0
1621937440000|2021-05-25 10:10:40|12427.44|12427.44|12426.85|12426.85|12427.88|12427.88|12426.85|12426.85|0
1621937450000|2021-05-25 10:10:50|12426.7|12426.7|12427.3|12427.3|12427.3|12427.3|12426.7|12426.7|0
1621937470000|2021-05-25 10:11:10|12427.61|12427.61|12427.56|12427.56|12427.61|12427.61|12427.32|12427.32|0
1621937480000|2021-05-25 10:11:20|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|0
1621937490000|2021-05-25 10:11:30|12426.8|12426.8|12426.92|12426.92|12426.92|12426.92|12426.8|12426.8|0
1621937510000|2021-05-25 10:11:50|12427.06|12427.06|12427.21|12427.21|12427.21|12427.21|12427.06|12427.06|0
1621937520000|2021-05-25 10:12:00|12426.27|12426.27|12424.67|12424.67|12426.27|12426.27|12424.67|12424.67|0
1621937530000|2021-05-25 10:12:10|12424.53|12424.53|12424.39|12424.39|12424.53|12424.53|12424.39|12424.39|0
1621937560000|2021-05-25 10:12:40|12424.71|12424.71|12424.71|12424.71|12424.71|12424.71|12424.71|12424.71|0
1621937590000|2021-05-25 10:13:10|12424.83|12424.83|12425.18|12425.18|12425.18|12425.18|12424.83|12424.83|0
1621937610000|2021-05-25 10:13:30|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|0
1621937620000|2021-05-25 10:13:40|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|0
1621937630000|2021-05-25 10:13:50|12424.79|12424.79|12424.69|12424.69|12424.79|12424.79|12424.69|12424.69|0
1621937640000|2021-05-25 10:14:00|12424.33|12424.33|12422.44|12422.44|12424.33|12424.33|12422.44|12422.44|0
1621937660000|2021-05-25 10:14:20|12420.84|12420.84|12420.36|12420.36|12420.84|12420.84|12420.36|12420.36|0
1621937680000|2021-05-25 10:14:40|12419.86|12419.86|12417.17|12417.17|12420.08|12420.08|12416.53|12416.53|0
1621937690000|2021-05-25 10:14:50|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|0
1621937700000|2021-05-25 10:15:00|12417.17|12417.17|12417.17|12417.17|12418.26|12418.26|12417.17|12417.17|0
1621937710000|2021-05-25 10:15:10|12416.94|12416.94|12416.58|12416.58|12416.94|12416.94|12416.21|12416.21|0
1621937720000|2021-05-25 10:15:20|12416.87|12416.87|12415.26|12415.26|12417.02|12417.02|12415.26|12415.26|0
1621937730000|2021-05-25 10:15:30|12415.45|12415.45|12415.09|12415.09|12415.45|12415.45|12415.09|12415.09|0
1621937740000|2021-05-25 10:15:40|12414.36|12414.36|12413.89|12413.89|12414.36|12414.36|12413.89|12413.89|0
1621937750000|2021-05-25 10:15:50|12413.09|12413.09|12413.32|12413.32|12413.32|12413.32|12412.95|12412.95|0
1621937770000|2021-05-25 10:16:10|12414.04|12414.04|12414.04|12414.04|12414.04|12414.04|12414.04|12414.04|0
1621937780000|2021-05-25 10:16:20|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|12413.68|0
1621937810000|2021-05-25 10:16:50|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|0
1621937820000|2021-05-25 10:17:00|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|0
1621937830000|2021-05-25 10:17:10|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1621937840000|2021-05-25 10:17:20|12413.76|12413.76|12412.96|12412.96|12413.76|12413.76|12412.96|12412.96|0
1621937850000|2021-05-25 10:17:30|12412.59|12412.59|12411.87|12411.87|12412.59|12412.59|12411.87|12411.87|0
1621937860000|2021-05-25 10:17:40|12411.51|12411.51|12411.72|12411.72|12411.81|12411.81|12411.51|12411.51|0
1621937870000|2021-05-25 10:17:50|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|0
1621937880000|2021-05-25 10:18:00|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|0
1621937900000|2021-05-25 10:18:20|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|0
1621937910000|2021-05-25 10:18:30|12413.42|12413.42|12413.42|12413.42|12413.42|12413.42|12413.42|12413.42|0
1621937930000|2021-05-25 10:18:50|12413.79|12413.79|12413.06|12413.06|12413.79|12413.79|12413.06|12413.06|0
1621937960000|2021-05-25 10:19:20|12413.21|12413.21|12413.55|12413.55|12413.55|12413.55|12413.21|12413.21|0
1621937970000|2021-05-25 10:19:30|12414.63|12414.63|12416|12416|12416|12416|12414.63|12414.63|0
1621937980000|2021-05-25 10:19:40|12416.43|12416.43|12416.87|12416.87|12416.87|12416.87|12416.43|12416.43|0
1621938000000|2021-05-25 10:20:00|12417.48|12417.48|12417.58|12417.58|12417.58|12417.58|12417.48|12417.48|0
1621938010000|2021-05-25 10:20:10|12417.36|12417.36|12417.14|12417.14|12417.36|12417.36|12417.14|12417.14|0
1621938020000|2021-05-25 10:20:20|12417.33|12417.33|12417.71|12417.71|12417.71|12417.71|12417.33|12417.33|0
1621938040000|2021-05-25 10:20:40|12417.34|12417.34|12416.62|12416.62|12417.34|12417.34|12416.62|12416.62|0
1621938070000|2021-05-25 10:21:10|12416.16|12416.16|12416.39|12416.39|12416.39|12416.39|12416.16|12416.16|0
1621938090000|2021-05-25 10:21:30|12417.84|12417.84|12418.93|12418.93|12418.93|12418.93|12417.84|12417.84|0
1621938110000|2021-05-25 10:21:50|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|0
1621938120000|2021-05-25 10:22:00|12418.16|12418.16|12419.24|12419.24|12419.24|12419.24|12418.16|12418.16|0
1621938130000|2021-05-25 10:22:10|12418.16|12418.16|12418.2|12418.2|12418.2|12418.2|12417.97|12417.97|0
1621938140000|2021-05-25 10:22:20|12418.31|12418.31|12420.02|12420.02|12420.02|12420.02|12418.31|12418.31|0
1621938150000|2021-05-25 10:22:30|12420.08|12420.08|12420.15|12420.15|12420.15|12420.15|12420.08|12420.08|0
1621938170000|2021-05-25 10:22:50|12420.79|12420.79|12422.39|12422.39|12422.39|12422.39|12420.79|12420.79|0
1621938200000|2021-05-25 10:23:20|12422.56|12422.56|12422.75|12422.75|12422.75|12422.75|12422.56|12422.56|0
1621938210000|2021-05-25 10:23:30|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1621938220000|2021-05-25 10:23:40|12424.35|12424.35|12424.8|12424.8|12424.8|12424.8|12424.35|12424.35|0
1621938240000|2021-05-25 10:24:00|12424.99|12424.99|12426.03|12426.03|12426.03|12426.03|12424.99|12424.99|0
1621938250000|2021-05-25 10:24:10|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|0
1621938260000|2021-05-25 10:24:20|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|0
1621938270000|2021-05-25 10:24:30|12426.46|12426.46|12426.9|12426.9|12426.9|12426.9|12426.46|12426.46|0
1621938280000|2021-05-25 10:24:40|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|0
1621938290000|2021-05-25 10:24:50|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|0
1621938300000|2021-05-25 10:25:00|12427.55|12427.55|12427.7|12427.7|12427.7|12427.7|12427.55|12427.55|0
1621938340000|2021-05-25 10:25:40|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1621938360000|2021-05-25 10:26:00|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|0
1621938380000|2021-05-25 10:26:20|12427.2|12427.2|12427.56|12427.56|12427.56|12427.56|12427.2|12427.2|0
1621938390000|2021-05-25 10:26:30|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|0
1621938400000|2021-05-25 10:26:40|12428.03|12428.03|12427.96|12427.96|12428.03|12428.03|12427.96|12427.96|0
1621938410000|2021-05-25 10:26:50|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|0
1621938420000|2021-05-25 10:27:00|12428.27|12428.27|12427.66|12427.66|12428.27|12428.27|12427.66|12427.66|0
1621938430000|2021-05-25 10:27:10|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|0
1621938450000|2021-05-25 10:27:30|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|0
1621938460000|2021-05-25 10:27:40|12427.4|12427.4|12426.96|12426.96|12427.4|12427.4|12426.96|12426.96|0
1621938470000|2021-05-25 10:27:50|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|0
1621938490000|2021-05-25 10:28:10|12427.38|12427.38|12427.22|12427.22|12427.38|12427.38|12427.22|12427.22|0
1621938500000|2021-05-25 10:28:20|12427.94|12427.94|12428.07|12428.07|12428.07|12428.07|12427.94|12427.94|0
1621938530000|2021-05-25 10:28:50|12427.64|12427.64|12427.33|12427.33|12427.64|12427.64|12427.33|12427.33|0
1621938540000|2021-05-25 10:29:00|12427.69|12427.69|12428.16|12428.16|12428.16|12428.16|12427.69|12427.69|0
1621938550000|2021-05-25 10:29:10|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1621938560000|2021-05-25 10:29:20|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|0
1621938570000|2021-05-25 10:29:30|12428.25|12428.25|12429.76|12429.76|12429.76|12429.76|12428.25|12428.25|0
1621938590000|2021-05-25 10:29:50|12429.59|12429.59|12429.78|12429.78|12429.78|12429.78|12429.59|12429.59|0
1621938610000|2021-05-25 10:30:10|12429.63|12429.63|12429.78|12429.78|12429.78|12429.78|12429.63|12429.63|0
1621938640000|2021-05-25 10:30:40|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|0
1621938660000|2021-05-25 10:31:00|12430.06|12430.06|12430.77|12430.77|12430.77|12430.77|12430.04|12430.04|0
1621938670000|2021-05-25 10:31:10|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|0
1621938680000|2021-05-25 10:31:20|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|0
1621938700000|2021-05-25 10:31:40|12430.44|12430.44|12429.17|12429.17|12430.44|12430.44|12429|12429|0
1621938710000|2021-05-25 10:31:50|12429.39|12429.39|12429.39|12429.39|12429.39|12429.39|12429.39|12429.39|0
1621938720000|2021-05-25 10:32:00|12430.11|12430.11|12429.74|12429.74|12430.11|12430.11|12429.74|12429.74|0
1621938750000|2021-05-25 10:32:30|12429.59|12429.59|12429.27|12429.27|12429.59|12429.59|12429.27|12429.27|0
1621938760000|2021-05-25 10:32:40|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|0
1621938770000|2021-05-25 10:32:50|12429.54|12429.54|12429.34|12429.34|12429.54|12429.54|12429.34|12429.34|0
1621938810000|2021-05-25 10:33:30|12429.23|12429.23|12429.33|12429.33|12429.33|12429.33|12429.17|12429.17|0
1621938820000|2021-05-25 10:33:40|12429.19|12429.19|12428.38|12428.38|12429.19|12429.19|12428.38|12428.38|0
1621938830000|2021-05-25 10:33:50|12428.83|12428.83|12430.58|12430.58|12430.58|12430.58|12428.83|12428.83|0
1621938840000|2021-05-25 10:34:00|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|0
1621938860000|2021-05-25 10:34:20|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|0
1621938880000|2021-05-25 10:34:40|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|0
1621938900000|2021-05-25 10:35:00|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|0
1621938910000|2021-05-25 10:35:10|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|0
1621938940000|2021-05-25 10:35:40|12431.74|12431.74|12431.74|12431.74|12431.74|12431.74|12431.74|12431.74|0
1621938950000|2021-05-25 10:35:50|12432.1|12432.1|12432.1|12432.1|12432.1|12432.1|12432.1|12432.1|0
1621938960000|2021-05-25 10:36:00|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|0
1621938970000|2021-05-25 10:36:10|12432.57|12432.57|12432.19|12432.19|12432.57|12432.57|12432.19|12432.19|0
1621939010000|2021-05-25 10:36:50|12432.5|12432.5|12432.35|12432.35|12432.5|12432.5|12432.35|12432.35|0
1621939040000|2021-05-25 10:37:20|12432.28|12432.28|12432.4|12432.4|12432.4|12432.4|12432.28|12432.28|0
1621939050000|2021-05-25 10:37:30|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|0
1621939070000|2021-05-25 10:37:50|12432.16|12432.16|12432.35|12432.35|12432.35|12432.35|12432.16|12432.16|0
1621939080000|2021-05-25 10:38:00|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|0
1621939100000|2021-05-25 10:38:20|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|0
1621939110000|2021-05-25 10:38:30|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|0
1621939120000|2021-05-25 10:38:40|12433.48|12433.48|12434.8|12434.8|12434.8|12434.8|12433.48|12433.48|0
1621939130000|2021-05-25 10:38:50|12434.61|12434.61|12434.85|12434.85|12434.85|12434.85|12434.61|12434.61|0
1621939140000|2021-05-25 10:39:00|12435.14|12435.14|12434.85|12434.85|12435.14|12435.14|12434.85|12434.85|0
1621939150000|2021-05-25 10:39:10|12434.71|12434.71|12434.71|12434.71|12434.71|12434.71|12434.71|12434.71|0
1621939170000|2021-05-25 10:39:30|12434.61|12434.61|12434.61|12434.61|12434.61|12434.61|12434.42|12434.42|0
1621939190000|2021-05-25 10:39:50|12434.44|12434.44|12434.44|12434.44|12434.44|12434.44|12434.44|12434.44|0
1621939200000|2021-05-25 10:40:00|12434|12434|12434|12434|12434|12434|12434|12434|0
1621939210000|2021-05-25 10:40:10|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|0
1621939230000|2021-05-25 10:40:30|12434.05|12434.05|12434.05|12434.05|12434.05|12434.05|12434.05|12434.05|0
1621939250000|2021-05-25 10:40:50|12433.86|12433.86|12433.86|12433.86|12433.86|12433.86|12433.86|12433.86|0
1621939260000|2021-05-25 10:41:00|12433.42|12433.42|12433.86|12433.86|12433.86|12433.86|12433.42|12433.42|0
1621939280000|2021-05-25 10:41:20|12434.01|12434.01|12434.01|12434.01|12434.01|12434.01|12434.01|12434.01|0
1621939300000|2021-05-25 10:41:40|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|0
1621939310000|2021-05-25 10:41:50|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|0
1621939320000|2021-05-25 10:42:00|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|0
1621939340000|2021-05-25 10:42:20|12432.17|12432.17|12432.26|12432.26|12432.26|12432.26|12432.17|12432.17|0
1621939350000|2021-05-25 10:42:30|12432.48|12432.48|12432.59|12432.59|12432.59|12432.59|12432.48|12432.48|0
1621939360000|2021-05-25 10:42:40|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|0
1621939370000|2021-05-25 10:42:50|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|0
1621939390000|2021-05-25 10:43:10|12433.27|12433.27|12433.27|12433.27|12433.27|12433.27|12433.27|12433.27|0
1621939460000|2021-05-25 10:44:20|12433.39|12433.39|12433.39|12433.39|12433.39|12433.39|12433.39|12433.39|0
1621939480000|2021-05-25 10:44:40|12433.25|12433.25|12432.66|12432.66|12433.25|12433.25|12432.66|12432.66|0
1621939490000|2021-05-25 10:44:50|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|0
1621939500000|2021-05-25 10:45:00|12432.56|12432.56|12432.8|12432.8|12432.8|12432.8|12432.56|12432.56|0
1621939510000|2021-05-25 10:45:10|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|0
1621939520000|2021-05-25 10:45:20|12433.26|12433.26|12432.64|12432.64|12433.26|12433.26|12432.64|12432.64|0
1621939530000|2021-05-25 10:45:30|12432.34|12432.34|12432.03|12432.03|12432.34|12432.34|12432.03|12432.03|0
1621939540000|2021-05-25 10:45:40|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|0
1621939560000|2021-05-25 10:46:00|12433.06|12433.06|12432.99|12432.99|12433.36|12433.36|12432.99|12432.99|0
1621939580000|2021-05-25 10:46:20|12433.3|12433.3|12433.01|12433.01|12433.3|12433.3|12433.01|12433.01|0
1621939600000|2021-05-25 10:46:40|12432.81|12432.81|12432.94|12432.94|12432.94|12432.94|12432.81|12432.81|0
1621939610000|2021-05-25 10:46:50|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|0
1621939620000|2021-05-25 10:47:00|12432.86|12432.86|12432.74|12432.74|12432.86|12432.86|12432.54|12432.54|0
1621939650000|2021-05-25 10:47:30|12432.83|12432.83|12433.07|12433.07|12433.07|12433.07|12432.83|12432.83|0
1621939660000|2021-05-25 10:47:40|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1621939670000|2021-05-25 10:47:50|12432.33|12432.33|12431.86|12431.86|12432.33|12432.33|12431.86|12431.86|0
1621939680000|2021-05-25 10:48:00|12432.05|12432.05|12431.56|12431.56|12432.05|12432.05|12431.56|12431.56|0
1621939690000|2021-05-25 10:48:10|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|0
1621939700000|2021-05-25 10:48:20|12431.34|12431.34|12430.83|12430.83|12431.34|12431.34|12430.83|12430.83|0
1621939710000|2021-05-25 10:48:30|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|0
1621939730000|2021-05-25 10:48:50|12430.74|12430.74|12430.84|12430.84|12430.84|12430.84|12430.74|12430.74|0
1621939740000|2021-05-25 10:49:00|12430.52|12430.52|12430.87|12430.87|12430.87|12430.87|12430.52|12430.52|0
1621939750000|2021-05-25 10:49:10|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|0
1621939760000|2021-05-25 10:49:20|12430.06|12430.06|12427.56|12427.56|12430.06|12430.06|12427.56|12427.56|0
1621939770000|2021-05-25 10:49:30|12427.19|12427.19|12427.19|12427.19|12427.19|12427.19|12427.19|12427.19|0
1621939790000|2021-05-25 10:49:50|12427.09|12427.09|12427.17|12427.17|12427.17|12427.17|12427.09|12427.09|0
1621939800000|2021-05-25 10:50:00|12426.73|12426.73|12426.89|12426.89|12426.89|12426.89|12426.73|12426.73|0
1621939810000|2021-05-25 10:50:10|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|0
1621939840000|2021-05-25 10:50:40|12426.09|12426.09|12426.17|12426.17|12426.17|12426.17|12426.09|12426.09|0
1621939860000|2021-05-25 10:51:00|12426.12|12426.12|12426.56|12426.56|12426.56|12426.56|12426.12|12426.12|0
1621939870000|2021-05-25 10:51:10|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|0
1621939880000|2021-05-25 10:51:20|12424.51|12424.51|12424.51|12424.51|12424.95|12424.95|12424.51|12424.51|0
1621939890000|2021-05-25 10:51:30|12423.71|12423.71|12423.54|12423.54|12423.71|12423.71|12423.54|12423.54|0
1621939910000|2021-05-25 10:51:50|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|0
1621939920000|2021-05-25 10:52:00|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|0
1621939930000|2021-05-25 10:52:10|12423.27|12423.27|12422.72|12422.72|12423.27|12423.27|12422.72|12422.72|0
1621939940000|2021-05-25 10:52:20|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|0
1621939950000|2021-05-25 10:52:30|12422.64|12422.64|12422.54|12422.54|12422.81|12422.81|12422.54|12422.54|0
1621939980000|2021-05-25 10:53:00|12422.43|12422.43|12422.29|12422.29|12422.43|12422.43|12422.29|12422.29|0
1621939990000|2021-05-25 10:53:10|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|0
1621940010000|2021-05-25 10:53:30|12421.93|12421.93|12421.93|12421.93|12421.93|12421.93|12421.93|12421.93|0
1621940020000|2021-05-25 10:53:40|12421.78|12421.78|12421.67|12421.67|12421.78|12421.78|12421.67|12421.67|0
1621940030000|2021-05-25 10:53:50|12422.03|12422.03|12421.98|12421.98|12422.4|12422.4|12421.98|12421.98|0
1621940040000|2021-05-25 10:54:00|12421.82|12421.82|12420.98|12420.98|12422.96|12422.96|12420.74|12420.74|0
1621940050000|2021-05-25 10:54:10|12420.74|12420.74|12420.96|12420.96|12420.96|12420.96|12420.74|12420.74|0
1621940060000|2021-05-25 10:54:20|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|0
1621940070000|2021-05-25 10:54:30|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|0
1621940080000|2021-05-25 10:54:40|12420.08|12420.08|12419.9|12419.9|12420.08|12420.08|12419.9|12419.9|0
1621940090000|2021-05-25 10:54:50|12419.8|12419.8|12420.27|12420.27|12420.27|12420.27|12419.8|12419.8|0
1621940100000|2021-05-25 10:55:00|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|0
1621940110000|2021-05-25 10:55:10|12420.44|12420.44|12420.03|12420.03|12420.56|12420.56|12420.03|12420.03|0
1621940120000|2021-05-25 10:55:20|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|0
1621940130000|2021-05-25 10:55:30|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|0
1621940160000|2021-05-25 10:56:00|12421.6|12421.6|12422.28|12422.28|12422.28|12422.28|12421.6|12421.6|0
1621940180000|2021-05-25 10:56:20|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1621940190000|2021-05-25 10:56:30|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|0
1621940210000|2021-05-25 10:56:50|12422.44|12422.44|12422.76|12422.76|12422.76|12422.76|12422.44|12422.44|0
1621940220000|2021-05-25 10:57:00|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|0
1621940230000|2021-05-25 10:57:10|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|0
1621940250000|2021-05-25 10:57:30|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|0
1621940260000|2021-05-25 10:57:40|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|0
1621940270000|2021-05-25 10:57:50|12423.39|12423.39|12424.11|12424.11|12424.2|12424.2|12423.39|12423.39|0
1621940280000|2021-05-25 10:58:00|12424.55|12424.55|12424.22|12424.22|12424.99|12424.99|12424.22|12424.22|0
1621940290000|2021-05-25 10:58:10|12423.7|12423.7|12423.33|12423.33|12423.7|12423.7|12423.24|12423.24|0
1621940340000|2021-05-25 10:59:00|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1621940350000|2021-05-25 10:59:10|12422.67|12422.67|12422.37|12422.37|12422.67|12422.67|12422.37|12422.37|0
1621940370000|2021-05-25 10:59:30|12421.92|12421.92|12421.48|12421.48|12421.92|12421.92|12421.48|12421.48|0
1621940380000|2021-05-25 10:59:40|12422.28|12422.28|12420.21|12420.21|12422.28|12422.28|12420.21|12420.21|0
1621940390000|2021-05-25 10:59:50|12420.57|12420.57|12420.48|12420.48|12420.91|12420.91|12420.48|12420.48|0
1621940400000|2021-05-25 11:00:00|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|0
1621940420000|2021-05-25 11:00:20|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|0
1621940440000|2021-05-25 11:00:40|12419.57|12419.57|12418.84|12418.84|12419.57|12419.57|12418.84|12418.84|0
1621940450000|2021-05-25 11:00:50|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1621940480000|2021-05-25 11:01:20|12418.88|12418.88|12419.61|12419.61|12419.61|12419.61|12418.88|12418.88|0
1621940490000|2021-05-25 11:01:30|12419.76|12419.76|12420.21|12420.21|12420.21|12420.21|12419.76|12419.76|0
1621940500000|2021-05-25 11:01:40|12420.02|12420.02|12419.58|12419.58|12420.02|12420.02|12419.58|12419.58|0
1621940510000|2021-05-25 11:01:50|12419.95|12419.95|12420.26|12420.26|12420.26|12420.26|12419.95|12419.95|0
1621940520000|2021-05-25 11:02:00|12420.63|12420.63|12422.11|12422.11|12422.42|12422.42|12420.63|12420.63|0
1621940530000|2021-05-25 11:02:10|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|0
1621940540000|2021-05-25 11:02:20|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|0
1621940590000|2021-05-25 11:03:10|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|0
1621940600000|2021-05-25 11:03:20|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|0
1621940610000|2021-05-25 11:03:30|12422.85|12422.85|12423.04|12423.04|12423.04|12423.04|12422.85|12422.85|0
1621940620000|2021-05-25 11:03:40|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|0
1621940630000|2021-05-25 11:03:50|12422.85|12422.85|12423.91|12423.91|12423.91|12423.91|12422.85|12422.85|0
1621940640000|2021-05-25 11:04:00|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|0
1621940650000|2021-05-25 11:04:10|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|0
1621940660000|2021-05-25 11:04:20|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1621940670000|2021-05-25 11:04:30|12424.52|12424.52|12426.61|12426.61|12426.61|12426.61|12424.52|12424.52|0
1621940680000|2021-05-25 11:04:40|12426.73|12426.73|12428.37|12428.37|12428.37|12428.37|12426.73|12426.73|0
1621940690000|2021-05-25 11:04:50|12428.73|12428.73|12428.01|12428.01|12428.95|12428.95|12428.01|12428.01|0
1621940700000|2021-05-25 11:05:00|12428.45|12428.45|12429.98|12429.98|12430.09|12430.09|12428.45|12428.45|0
1621940710000|2021-05-25 11:05:10|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|12430.32|0
1621940730000|2021-05-25 11:05:30|12428.71|12428.71|12429|12429|12429|12429|12428.64|12428.64|0
1621940740000|2021-05-25 11:05:40|12428.82|12428.82|12428.94|12428.94|12428.94|12428.94|12428.82|12428.82|0
1621940750000|2021-05-25 11:05:50|12429.17|12429.17|12427.89|12427.89|12429.17|12429.17|12427.89|12427.89|0
1621940760000|2021-05-25 11:06:00|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|0
1621940770000|2021-05-25 11:06:10|12427.18|12427.18|12427.18|12427.18|12427.18|12427.18|12427.02|12427.02|0
1621940780000|2021-05-25 11:06:20|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|0
1621940790000|2021-05-25 11:06:30|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|0
1621940810000|2021-05-25 11:06:50|12427.32|12427.32|12427.39|12427.39|12427.68|12427.68|12427.32|12427.32|0
1621940820000|2021-05-25 11:07:00|12427.63|12427.63|12427.88|12427.88|12427.88|12427.88|12427.63|12427.63|0
1621940830000|2021-05-25 11:07:10|12428.77|12428.77|12428.72|12428.72|12429.7|12429.7|12428.61|12428.61|0
1621940840000|2021-05-25 11:07:20|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|0
1621940850000|2021-05-25 11:07:30|12428.68|12428.68|12429.42|12429.42|12429.42|12429.42|12428.34|12428.34|0
1621940860000|2021-05-25 11:07:40|12429.87|12429.87|12430.35|12430.35|12430.35|12430.35|12429.87|12429.87|0
1621940880000|2021-05-25 11:08:00|12430.72|12430.72|12431.18|12431.18|12431.18|12431.18|12430.72|12430.72|0
1621940890000|2021-05-25 11:08:10|12431.65|12431.65|12432.93|12432.93|12432.93|12432.93|12431.65|12431.65|0
1621940920000|2021-05-25 11:08:40|12432.84|12432.84|12433.04|12433.04|12433.04|12433.04|12432.68|12432.68|0
1621940930000|2021-05-25 11:08:50|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|12433.4|0
1621940940000|2021-05-25 11:09:00|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|0
1621940960000|2021-05-25 11:09:20|12433.12|12433.12|12432.76|12432.76|12433.12|12433.12|12432.76|12432.76|0
1621940970000|2021-05-25 11:09:30|12432.4|12432.4|12432.4|12432.4|12432.4|12432.4|12432.4|12432.4|0
1621940980000|2021-05-25 11:09:40|12432.75|12432.75|12435.36|12435.36|12435.36|12435.36|12432.75|12432.75|0
1621941000000|2021-05-25 11:10:00|12435.07|12435.07|12434.63|12434.63|12435.07|12435.07|12434.63|12434.63|0
1621941010000|2021-05-25 11:10:10|12433.91|12433.91|12433|12433|12433.91|12433.91|12433|12433|0
1621941020000|2021-05-25 11:10:20|12433.72|12433.72|12433.69|12433.69|12433.72|12433.72|12432.66|12432.66|0
1621941030000|2021-05-25 11:10:30|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|0
1621941050000|2021-05-25 11:10:50|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|0
1621941060000|2021-05-25 11:11:00|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|0
1621941070000|2021-05-25 11:11:10|12432.79|12432.79|12432.42|12432.42|12432.86|12432.86|12432.42|12432.42|0
1621941080000|2021-05-25 11:11:20|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|0
1621941110000|2021-05-25 11:11:50|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|0
1621941120000|2021-05-25 11:12:00|12431.99|12431.99|12431.71|12431.71|12431.99|12431.99|12431.27|12431.27|0
1621941130000|2021-05-25 11:12:10|12432.43|12432.43|12432.14|12432.14|12432.43|12432.43|12432.14|12432.14|0
1621941160000|2021-05-25 11:12:40|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|0
1621941170000|2021-05-25 11:12:50|12432|12432|12432|12432|12432|12432|12431.64|12431.64|0
1621941210000|2021-05-25 11:13:30|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|0
1621941240000|2021-05-25 11:14:00|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|12432.03|0
1621941250000|2021-05-25 11:14:10|12431.67|12431.67|12431.08|12431.08|12431.67|12431.67|12431.08|12431.08|0
1621941280000|2021-05-25 11:14:40|12430.91|12430.91|12430.47|12430.47|12430.91|12430.91|12430.47|12430.47|0
1621941300000|2021-05-25 11:15:00|12430.1|12430.1|12428.36|12428.36|12430.1|12430.1|12428.36|12428.36|0
1621941310000|2021-05-25 11:15:10|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|0
1621941320000|2021-05-25 11:15:20|12427.85|12427.85|12427.79|12427.79|12428.03|12428.03|12427.79|12427.79|0
1621941330000|2021-05-25 11:15:30|12427.91|12427.91|12427.67|12427.67|12427.91|12427.91|12427.67|12427.67|0
1621941340000|2021-05-25 11:15:40|12427.03|12427.03|12426.71|12426.71|12427.03|12427.03|12426.71|12426.71|0
1621941350000|2021-05-25 11:15:50|12426.61|12426.61|12426.15|12426.15|12426.61|12426.61|12426.15|12426.15|0
1621941360000|2021-05-25 11:16:00|12426|12426|12426|12426|12426|12426|12426|12426|0
1621941390000|2021-05-25 11:16:30|12425.68|12425.68|12425.48|12425.48|12425.68|12425.68|12425.48|12425.48|0
1621941400000|2021-05-25 11:16:40|12425.65|12425.65|12425.82|12425.82|12425.82|12425.82|12425.65|12425.65|0
1621941410000|2021-05-25 11:16:50|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|0
1621941420000|2021-05-25 11:17:00|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|0
1621941430000|2021-05-25 11:17:10|12425.8|12425.8|12426.21|12426.21|12426.21|12426.21|12425.8|12425.8|0
1621941450000|2021-05-25 11:17:30|12426.45|12426.45|12426.4|12426.4|12426.45|12426.45|12426.28|12426.28|0
1621941460000|2021-05-25 11:17:40|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621941480000|2021-05-25 11:18:00|12425.72|12425.72|12425.84|12425.84|12425.84|12425.84|12425.72|12425.72|0
1621941490000|2021-05-25 11:18:10|12425.37|12425.37|12425.61|12425.61|12425.61|12425.61|12425.37|12425.37|0
1621941520000|2021-05-25 11:18:40|12425.49|12425.49|12425.49|12425.49|12425.49|12425.49|12425.25|12425.25|0
1621941530000|2021-05-25 11:18:50|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|0
1621941550000|2021-05-25 11:19:10|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|0
1621941560000|2021-05-25 11:19:20|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|0
1621941570000|2021-05-25 11:19:30|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1621941580000|2021-05-25 11:19:40|12426.58|12426.58|12426.43|12426.43|12426.58|12426.58|12426.43|12426.43|0
1621941590000|2021-05-25 11:19:50|12426.87|12426.87|12426.87|12426.87|12426.87|12426.87|12426.87|12426.87|0
1621941600000|2021-05-25 11:20:00|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|0
1621941610000|2021-05-25 11:20:10|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1621941660000|2021-05-25 11:21:00|12427.99|12427.99|12427.96|12427.96|12428.29|12428.29|12427.96|12427.96|0
1621941680000|2021-05-25 11:21:20|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|0
1621941690000|2021-05-25 11:21:30|12428.08|12428.08|12428.08|12428.08|12428.08|12428.08|12428.08|12428.08|0
1621941700000|2021-05-25 11:21:40|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|12428.2|0
1621941710000|2021-05-25 11:21:50|12427.76|12427.76|12427.45|12427.45|12427.92|12427.92|12427.45|12427.45|0
1621941740000|2021-05-25 11:22:20|12427.35|12427.35|12427.49|12427.49|12427.49|12427.49|12427.25|12427.25|0
1621941750000|2021-05-25 11:22:30|12427.83|12427.83|12428.3|12428.3|12428.3|12428.3|12427.83|12427.83|0
1621941770000|2021-05-25 11:22:50|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|0
1621941810000|2021-05-25 11:23:30|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|0
1621941840000|2021-05-25 11:24:00|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|0
1621941860000|2021-05-25 11:24:20|12428.6|12428.6|12428.24|12428.24|12428.6|12428.6|12428.24|12428.24|0
1621941890000|2021-05-25 11:24:50|12428.67|12428.67|12427.95|12427.95|12429.11|12429.11|12427.95|12427.95|0
1621941900000|2021-05-25 11:25:00|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|0
1621941910000|2021-05-25 11:25:10|12427.99|12427.99|12428.27|12428.27|12428.57|12428.57|12427.99|12427.99|0
1621941920000|2021-05-25 11:25:20|12427.97|12427.97|12427.89|12427.89|12427.97|12427.97|12427.89|12427.89|0
1621941930000|2021-05-25 11:25:30|12428.25|12428.25|12428.62|12428.62|12428.62|12428.62|12427.89|12427.89|0
1621941960000|2021-05-25 11:26:00|12428.39|12428.39|12427.27|12427.27|12428.39|12428.39|12427.19|12427.19|0
1621941970000|2021-05-25 11:26:10|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|0
1621941980000|2021-05-25 11:26:20|12427.88|12427.88|12428.32|12428.32|12428.32|12428.32|12427.88|12427.88|0
1621942030000|2021-05-25 11:27:10|12428.62|12428.62|12428.28|12428.28|12428.72|12428.72|12428.28|12428.28|0
1621942040000|2021-05-25 11:27:20|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|0
1621942050000|2021-05-25 11:27:30|12428.12|12428.12|12427.97|12427.97|12428.12|12428.12|12427.97|12427.97|0
1621942070000|2021-05-25 11:27:50|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|0
1621942080000|2021-05-25 11:28:00|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|0
1621942090000|2021-05-25 11:28:10|12428.16|12428.16|12427.72|12427.72|12428.16|12428.16|12427.72|12427.72|0
1621942130000|2021-05-25 11:28:50|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1621942140000|2021-05-25 11:29:00|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|0
1621942150000|2021-05-25 11:29:10|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|0
1621942160000|2021-05-25 11:29:20|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1621942190000|2021-05-25 11:29:50|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|0
1621942200000|2021-05-25 11:30:00|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|0
1621942210000|2021-05-25 11:30:10|12428.4|12428.4|12428.91|12428.91|12428.91|12428.91|12428.4|12428.4|0
1621942220000|2021-05-25 11:30:20|12429.03|12429.03|12429.48|12429.48|12429.48|12429.48|12429.03|12429.03|0
1621942240000|2021-05-25 11:30:40|12429.23|12429.23|12429.13|12429.13|12429.36|12429.36|12429.13|12429.13|0
1621942250000|2021-05-25 11:30:50|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1621942260000|2021-05-25 11:31:00|12429.32|12429.32|12429.66|12429.66|12429.66|12429.66|12429.32|12429.32|0
1621942300000|2021-05-25 11:31:40|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|0
1621942310000|2021-05-25 11:31:50|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|0
1621942320000|2021-05-25 11:32:00|12429.85|12429.85|12429.85|12429.85|12429.85|12429.85|12429.85|12429.85|0
1621942330000|2021-05-25 11:32:10|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|0
1621942340000|2021-05-25 11:32:20|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|0
1621942450000|2021-05-25 11:34:10|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|0
1621942460000|2021-05-25 11:34:20|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|0
1621942470000|2021-05-25 11:34:30|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|0
1621942490000|2021-05-25 11:34:50|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|0
1621942500000|2021-05-25 11:35:00|12429.31|12429.31|12429.94|12429.94|12429.94|12429.94|12429.31|12429.31|0
1621942510000|2021-05-25 11:35:10|12429.62|12429.62|12428.82|12428.82|12429.62|12429.62|12428.82|12428.82|0
1621942580000|2021-05-25 11:36:20|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|0
1621942590000|2021-05-25 11:36:30|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|0
1621942600000|2021-05-25 11:36:40|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|0
1621942620000|2021-05-25 11:37:00|12428.78|12428.78|12428.95|12428.95|12429.17|12429.17|12428.78|12428.78|0
1621942640000|2021-05-25 11:37:20|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|0
1621942660000|2021-05-25 11:37:40|12429.15|12429.15|12429|12429|12429.15|12429.15|12429|12429|0
1621942670000|2021-05-25 11:37:50|12429.44|12429.44|12429.6|12429.6|12429.6|12429.6|12429.44|12429.44|0
1621942690000|2021-05-25 11:38:10|12429.8|12429.8|12430.16|12430.16|12430.16|12430.16|12429.8|12429.8|0
1621942740000|2021-05-25 11:39:00|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|12430.45|0
1621942790000|2021-05-25 11:39:50|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|0
1621942800000|2021-05-25 11:40:00|12431.11|12431.11|12430.43|12430.43|12431.11|12431.11|12430.43|12430.43|0
1621942810000|2021-05-25 11:40:10|12430.21|12430.21|12430.8|12430.8|12430.8|12430.8|12430.21|12430.21|0
1621942830000|2021-05-25 11:40:30|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|0
1621942840000|2021-05-25 11:40:40|12430.42|12430.42|12430.95|12430.95|12430.95|12430.95|12430.23|12430.23|0
1621942860000|2021-05-25 11:41:00|12431.33|12431.33|12430.52|12430.52|12431.33|12431.33|12430.52|12430.52|0
1621942870000|2021-05-25 11:41:10|12430.43|12430.43|12430.27|12430.27|12430.43|12430.43|12430.27|12430.27|0
1621942880000|2021-05-25 11:41:20|12430.47|12430.47|12430.67|12430.67|12430.78|12430.78|12430.47|12430.47|0
1621942890000|2021-05-25 11:41:30|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|12430.78|0
1621942910000|2021-05-25 11:41:50|12430.61|12430.61|12430.61|12430.61|12430.61|12430.61|12430.61|12430.61|0
1621942930000|2021-05-25 11:42:10|12430.92|12430.92|12431.22|12431.22|12431.22|12431.22|12430.92|12430.92|0
1621942940000|2021-05-25 11:42:20|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|0
1621942960000|2021-05-25 11:42:40|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|0
1621942970000|2021-05-25 11:42:50|12430.98|12430.98|12431.7|12431.7|12431.7|12431.7|12430.98|12430.98|0
1621942980000|2021-05-25 11:43:00|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|0
1621942990000|2021-05-25 11:43:10|12431.95|12431.95|12430.71|12430.71|12431.95|12431.95|12430.71|12430.71|0
1621943020000|2021-05-25 11:43:40|12430.6|12430.6|12430.6|12430.6|12430.6|12430.6|12430.6|12430.6|0
1621943030000|2021-05-25 11:43:50|12429.96|12429.96|12429.87|12429.87|12429.96|12429.96|12429.87|12429.87|0
1621943040000|2021-05-25 11:44:00|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|0
1621943050000|2021-05-25 11:44:10|12430.22|12430.22|12431.07|12431.07|12431.07|12431.07|12430.22|12430.22|0
1621943060000|2021-05-25 11:44:20|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|0
1621943070000|2021-05-25 11:44:30|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|0
1621943090000|2021-05-25 11:44:50|12430.64|12430.64|12430.33|12430.33|12430.65|12430.65|12430.33|12430.33|0
1621943100000|2021-05-25 11:45:00|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|0
1621943110000|2021-05-25 11:45:10|12429.87|12429.87|12430.26|12430.26|12430.26|12430.26|12429.87|12429.87|0
1621943120000|2021-05-25 11:45:20|12430.35|12430.35|12430.26|12430.26|12430.35|12430.35|12430.26|12430.26|0
1621943130000|2021-05-25 11:45:30|12430.41|12430.41|12430.84|12430.84|12430.84|12430.84|12430.41|12430.41|0
1621943160000|2021-05-25 11:46:00|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|0
1621943170000|2021-05-25 11:46:10|12432.22|12432.22|12432.32|12432.32|12432.32|12432.32|12432.22|12432.22|0
1621943180000|2021-05-25 11:46:20|12432.2|12432.2|12432.39|12432.39|12432.39|12432.39|12432.2|12432.2|0
1621943190000|2021-05-25 11:46:30|12432.86|12432.86|12433.33|12433.33|12433.33|12433.33|12432.86|12432.86|0
1621943200000|2021-05-25 11:46:40|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|12432.97|0
1621943210000|2021-05-25 11:46:50|12433.43|12433.43|12433.37|12433.37|12433.87|12433.87|12433.37|12433.37|0
1621943220000|2021-05-25 11:47:00|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|0
1621943250000|2021-05-25 11:47:30|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|0
1621943260000|2021-05-25 11:47:40|12432.78|12432.78|12432.4|12432.4|12432.78|12432.78|12432.16|12432.16|0
1621943280000|2021-05-25 11:48:00|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|0
1621943300000|2021-05-25 11:48:20|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|12431.84|0
1621943320000|2021-05-25 11:48:40|12431.99|12431.99|12431.62|12431.62|12431.99|12431.99|12431.62|12431.62|0
1621943330000|2021-05-25 11:48:50|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|0
1621943370000|2021-05-25 11:49:30|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|0
1621943380000|2021-05-25 11:49:40|12431.85|12431.85|12432.28|12432.28|12432.28|12432.28|12431.85|12431.85|0
1621943430000|2021-05-25 11:50:30|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|0
1621943440000|2021-05-25 11:50:40|12430.76|12430.76|12430.65|12430.65|12430.76|12430.76|12430.65|12430.65|0
1621943450000|2021-05-25 11:50:50|12430.55|12430.55|12430.45|12430.45|12430.55|12430.55|12430.45|12430.45|0
1621943460000|2021-05-25 11:51:00|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|0
1621943470000|2021-05-25 11:51:10|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|0
1621943490000|2021-05-25 11:51:30|12430.3|12430.3|12430.15|12430.15|12430.3|12430.3|12430.15|12430.15|0
1621943510000|2021-05-25 11:51:50|12430.26|12430.26|12430.15|12430.15|12430.26|12430.26|12430.15|12430.15|0
1621943560000|2021-05-25 11:52:40|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|0
1621943580000|2021-05-25 11:53:00|12430.17|12430.17|12429.32|12429.32|12430.17|12430.17|12429.15|12429.15|0
1621943620000|2021-05-25 11:53:40|12429.15|12429.15|12429.49|12429.49|12429.49|12429.49|12429.15|12429.15|0
1621943670000|2021-05-25 11:54:30|12430.13|12430.13|12429.25|12429.25|12430.13|12430.13|12429.25|12429.25|0
1621943700000|2021-05-25 11:55:00|12428.93|12428.93|12428.95|12428.95|12428.95|12428.95|12428.84|12428.84|0
1621943710000|2021-05-25 11:55:10|12428.14|12428.14|12426.42|12426.42|12428.14|12428.14|12426.42|12426.42|0
1621943720000|2021-05-25 11:55:20|12426.18|12426.18|12426.67|12426.67|12426.67|12426.67|12426.11|12426.11|0
1621943740000|2021-05-25 11:55:40|12426.42|12426.42|12426.59|12426.59|12426.74|12426.74|12426.42|12426.42|0
1621943750000|2021-05-25 11:55:50|12426.5|12426.5|12426.82|12426.82|12426.82|12426.82|12426.5|12426.5|0
1621943760000|2021-05-25 11:56:00|12426.46|12426.46|12426.46|12426.46|12426.46|12426.46|12426.46|12426.46|0
1621943780000|2021-05-25 11:56:20|12426.29|12426.29|12426.41|12426.41|12426.41|12426.41|12426.29|12426.29|0
1621943790000|2021-05-25 11:56:30|12426.29|12426.29|12426.29|12426.29|12426.29|12426.29|12426.17|12426.17|0
1621943830000|2021-05-25 11:57:10|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|0
1621943840000|2021-05-25 11:57:20|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|0
1621943850000|2021-05-25 11:57:30|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|12425.28|0
1621943860000|2021-05-25 11:57:40|12425.2|12425.2|12425.63|12425.63|12425.63|12425.63|12424.9|12424.9|0
1621943890000|2021-05-25 11:58:10|12425.38|12425.38|12425.68|12425.68|12425.68|12425.68|12425.38|12425.38|0
1621943900000|2021-05-25 11:58:20|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|0
1621943910000|2021-05-25 11:58:30|12425.19|12425.19|12425.19|12425.19|12425.19|12425.19|12425.19|12425.19|0
1621943930000|2021-05-25 11:58:50|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|0
1621943940000|2021-05-25 11:59:00|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|0
1621943950000|2021-05-25 11:59:10|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|0
1621943960000|2021-05-25 11:59:20|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|0
1621943970000|2021-05-25 11:59:30|12426.11|12426.11|12426.25|12426.25|12426.25|12426.25|12425.67|12425.67|0
1621943980000|2021-05-25 11:59:40|12426.61|12426.61|12426.25|12426.25|12426.61|12426.61|12426.25|12426.25|0
1621943990000|2021-05-25 11:59:50|12426.14|12426.14|12426.03|12426.03|12426.53|12426.53|12426.03|12426.03|0
1621944000000|2021-05-25 12:00:00|12425.84|12425.84|12425.68|12425.68|12425.84|12425.84|12425.68|12425.68|0
1621944010000|2021-05-25 12:00:10|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|0
1621944030000|2021-05-25 12:00:30|12425.34|12425.34|12425.24|12425.24|12425.34|12425.34|12425.24|12425.24|0
1621944040000|2021-05-25 12:00:40|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|0
1621944050000|2021-05-25 12:00:50|12425.24|12425.24|12425.68|12425.68|12425.68|12425.68|12425.24|12425.24|0
1621944060000|2021-05-25 12:01:00|12424.76|12424.76|12424.46|12424.46|12425.07|12425.07|12424.46|12424.46|0
1621944070000|2021-05-25 12:01:10|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|0
1621944090000|2021-05-25 12:01:30|12425.06|12425.06|12425.76|12425.76|12425.76|12425.76|12425.06|12425.06|0
1621944100000|2021-05-25 12:01:40|12425.9|12425.9|12425.67|12425.67|12425.9|12425.9|12425.46|12425.46|0
1621944120000|2021-05-25 12:02:00|12425.81|12425.81|12425.87|12425.87|12425.87|12425.87|12425.81|12425.81|0
1621944130000|2021-05-25 12:02:10|12426.17|12426.17|12426.47|12426.47|12426.47|12426.47|12426.17|12426.17|0
1621944160000|2021-05-25 12:02:40|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1621944170000|2021-05-25 12:02:50|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|0
1621944230000|2021-05-25 12:03:50|12426.3|12426.3|12426.13|12426.13|12426.3|12426.3|12426.13|12426.13|0
1621944250000|2021-05-25 12:04:10|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|0
1621944290000|2021-05-25 12:04:50|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|0
1621944300000|2021-05-25 12:05:00|12426.45|12426.45|12425.55|12425.55|12426.45|12426.45|12425.55|12425.55|0
1621944310000|2021-05-25 12:05:10|12425.74|12425.74|12425.74|12425.74|12425.74|12425.74|12425.74|12425.74|0
1621944330000|2021-05-25 12:05:30|12425.91|12425.91|12426.71|12426.71|12426.71|12426.71|12425.91|12425.91|0
1621944400000|2021-05-25 12:06:40|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|0
1621944420000|2021-05-25 12:07:00|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1621944450000|2021-05-25 12:07:30|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|0
1621944470000|2021-05-25 12:07:50|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|0
1621944490000|2021-05-25 12:08:10|12426|12426|12426|12426|12426|12426|12426|12426|0
1621944510000|2021-05-25 12:08:30|12425.84|12425.84|12425.98|12425.98|12426.13|12426.13|12425.84|12425.84|0
1621944550000|2021-05-25 12:09:10|12426.45|12426.45|12427.13|12427.13|12427.13|12427.13|12426.45|12426.45|0
1621944570000|2021-05-25 12:09:30|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|0
1621944580000|2021-05-25 12:09:40|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|0
1621944590000|2021-05-25 12:09:50|12428.19|12428.19|12430.83|12430.83|12430.83|12430.83|12427.75|12427.75|0
1621944600000|2021-05-25 12:10:00|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|0
1621944610000|2021-05-25 12:10:10|12430.58|12430.58|12429.92|12429.92|12430.58|12430.58|12429.92|12429.92|0
1621944620000|2021-05-25 12:10:20|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|0
1621944630000|2021-05-25 12:10:30|12429.46|12429.46|12429.02|12429.02|12429.46|12429.46|12429.02|12429.02|0
1621944640000|2021-05-25 12:10:40|12429.46|12429.46|12429.37|12429.37|12429.46|12429.46|12429.37|12429.37|0
1621944660000|2021-05-25 12:11:00|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|0
1621944690000|2021-05-25 12:11:30|12429.66|12429.66|12429.98|12429.98|12429.98|12429.98|12429.54|12429.54|0
1621944700000|2021-05-25 12:11:40|12429.79|12429.79|12431.8|12431.8|12431.8|12431.8|12429.79|12429.79|0
1621944710000|2021-05-25 12:11:50|12432.88|12432.88|12432.52|12432.52|12432.88|12432.88|12432.16|12432.16|0
1621944720000|2021-05-25 12:12:00|12432.42|12432.42|12433.63|12433.63|12433.63|12433.63|12432.42|12432.42|0
1621944730000|2021-05-25 12:12:10|12433.27|12433.27|12433.12|12433.12|12433.27|12433.27|12433.12|12433.12|0
1621944740000|2021-05-25 12:12:20|12433.57|12433.57|12433.57|12433.57|12433.57|12433.57|12433.57|12433.57|0
1621944750000|2021-05-25 12:12:30|12433.38|12433.38|12432.99|12432.99|12433.38|12433.38|12432.99|12432.99|0
1621944760000|2021-05-25 12:12:40|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|0
1621944770000|2021-05-25 12:12:50|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|0
1621944780000|2021-05-25 12:13:00|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|0
1621944790000|2021-05-25 12:13:10|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|0
1621944810000|2021-05-25 12:13:30|12432.91|12432.91|12432.03|12432.03|12433.79|12433.79|12432.03|12432.03|0
1621944820000|2021-05-25 12:13:40|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|0
1621944840000|2021-05-25 12:14:00|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|12431.96|0
1621944860000|2021-05-25 12:14:20|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|12432.05|0
1621944870000|2021-05-25 12:14:30|12431.73|12431.73|12431.41|12431.41|12431.73|12431.73|12431.41|12431.41|0
1621944880000|2021-05-25 12:14:40|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|0
1621944890000|2021-05-25 12:14:50|12431.06|12431.06|12430.63|12430.63|12431.06|12431.06|12430.63|12430.63|0
1621944900000|2021-05-25 12:15:00|12430.53|12430.53|12430.75|12430.75|12430.75|12430.75|12430.53|12430.53|0
1621944910000|2021-05-25 12:15:10|12430.97|12430.97|12431.19|12431.19|12431.19|12431.19|12430.97|12430.97|0
1621944930000|2021-05-25 12:15:30|12431.09|12431.09|12431.26|12431.26|12431.77|12431.77|12431.09|12431.09|0
1621944950000|2021-05-25 12:15:50|12431.6|12431.6|12431.43|12431.43|12431.6|12431.6|12431.43|12431.43|0
1621944960000|2021-05-25 12:16:00|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|0
1621944990000|2021-05-25 12:16:30|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|0
1621945000000|2021-05-25 12:16:40|12431.01|12431.01|12430.76|12430.76|12431.01|12431.01|12430.59|12430.59|0
1621945010000|2021-05-25 12:16:50|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|0
1621945020000|2021-05-25 12:17:00|12430.99|12430.99|12430.99|12430.99|12430.99|12430.99|12430.99|12430.99|0
1621945030000|2021-05-25 12:17:10|12431.09|12431.09|12430.89|12430.89|12431.09|12431.09|12430.89|12430.89|0
1621945040000|2021-05-25 12:17:20|12430.52|12430.52|12430.52|12430.52|12430.71|12430.71|12430.52|12430.52|0
1621945050000|2021-05-25 12:17:30|12430.71|12430.71|12431.2|12431.2|12431.2|12431.2|12430.4|12430.4|0
1621945060000|2021-05-25 12:17:40|12431.35|12431.35|12430.76|12430.76|12431.35|12431.35|12430.76|12430.76|0
1621945070000|2021-05-25 12:17:50|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|0
1621945100000|2021-05-25 12:18:20|12430.2|12430.2|12429.86|12429.86|12430.2|12430.2|12429.86|12429.86|0
1621945120000|2021-05-25 12:18:40|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|0
1621945130000|2021-05-25 12:18:50|12428.87|12428.87|12428.87|12428.87|12428.87|12428.87|12428.87|12428.87|0
1621945150000|2021-05-25 12:19:10|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|0
1621945160000|2021-05-25 12:19:20|12427.88|12427.88|12427.59|12427.59|12427.88|12427.88|12427.59|12427.59|0
1621945170000|2021-05-25 12:19:30|12427.35|12427.35|12427.21|12427.21|12427.35|12427.35|12427.21|12427.21|0
1621945180000|2021-05-25 12:19:40|12427.02|12427.02|12427.51|12427.51|12427.82|12427.82|12427.02|12427.02|0
1621945190000|2021-05-25 12:19:50|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|0
1621945200000|2021-05-25 12:20:00|12427.43|12427.43|12428.05|12428.05|12428.05|12428.05|12427.43|12427.43|0
1621945210000|2021-05-25 12:20:10|12427.61|12427.61|12427.61|12427.61|12427.61|12427.61|12427.61|12427.61|0
1621945220000|2021-05-25 12:20:20|12427.84|12427.84|12427.7|12427.7|12427.84|12427.84|12427.64|12427.64|0
1621945280000|2021-05-25 12:21:20|12427.41|12427.41|12427.26|12427.26|12427.41|12427.41|12427.26|12427.26|0
1621945320000|2021-05-25 12:22:00|12427.06|12427.06|12427.25|12427.25|12427.25|12427.25|12427.06|12427.06|0
1621945330000|2021-05-25 12:22:10|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|0
1621945350000|2021-05-25 12:22:30|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|12426.85|0
1621945360000|2021-05-25 12:22:40|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1621945370000|2021-05-25 12:22:50|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|0
1621945400000|2021-05-25 12:23:20|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|12426.07|0
1621945410000|2021-05-25 12:23:30|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621945420000|2021-05-25 12:23:40|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|12425.52|0
1621945450000|2021-05-25 12:24:10|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|0
1621945460000|2021-05-25 12:24:20|12425.72|12425.72|12424.89|12424.89|12425.72|12425.72|12424.89|12424.89|0
1621945470000|2021-05-25 12:24:30|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|0
1621945480000|2021-05-25 12:24:40|12424|12424|12423.71|12423.71|12424|12424|12423.71|12423.71|0
1621945490000|2021-05-25 12:24:50|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1621945500000|2021-05-25 12:25:00|12423.41|12423.41|12423.56|12423.56|12423.56|12423.56|12423.41|12423.41|0
1621945520000|2021-05-25 12:25:20|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|0
1621945540000|2021-05-25 12:25:40|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|0
1621945550000|2021-05-25 12:25:50|12423.97|12423.97|12423.65|12423.65|12423.97|12423.97|12423.65|12423.65|0
1621945560000|2021-05-25 12:26:00|12423.18|12423.18|12422.82|12422.82|12423.18|12423.18|12422.82|12422.82|0
1621945570000|2021-05-25 12:26:10|12422.62|12422.62|12422.33|12422.33|12422.62|12422.62|12422.33|12422.33|0
1621945580000|2021-05-25 12:26:20|12421.97|12421.97|12421.53|12421.53|12421.97|12421.97|12421.53|12421.53|0
1621945590000|2021-05-25 12:26:30|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|12421.38|0
1621945600000|2021-05-25 12:26:40|12421.19|12421.19|12420.17|12420.17|12421.19|12421.19|12420.17|12420.17|0
1621945610000|2021-05-25 12:26:50|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1621945620000|2021-05-25 12:27:00|12420.26|12420.26|12418.66|12418.66|12420.49|12420.49|12418.66|12418.66|0
1621945630000|2021-05-25 12:27:10|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|0
1621945640000|2021-05-25 12:27:20|12417.74|12417.74|12414.63|12414.63|12417.74|12417.74|12414.63|12414.63|0
1621945650000|2021-05-25 12:27:30|12414.31|12414.31|12413.66|12413.66|12414.31|12414.31|12413.66|12413.66|0
1621945670000|2021-05-25 12:27:50|12413.06|12413.06|12412.53|12412.53|12413.06|12413.06|12412.53|12412.53|0
1621945680000|2021-05-25 12:28:00|12412.34|12412.34|12411.29|12411.29|12412.34|12412.34|12411.29|12411.29|0
1621945690000|2021-05-25 12:28:10|12411.48|12411.48|12412|12412|12412.2|12412.2|12411.48|12411.48|0
1621945700000|2021-05-25 12:28:20|12412.19|12412.19|12412.34|12412.34|12412.34|12412.34|12412.19|12412.19|0
1621945710000|2021-05-25 12:28:30|12412.53|12412.53|12412.35|12412.35|12412.82|12412.82|12412.35|12412.35|0
1621945730000|2021-05-25 12:28:50|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|12412.2|0
1621945740000|2021-05-25 12:29:00|12412.01|12412.01|12411.58|12411.58|12412.01|12412.01|12411.58|12411.58|0
1621945750000|2021-05-25 12:29:10|12411.48|12411.48|12411.48|12411.48|12411.48|12411.48|12411.48|12411.48|0
1621945760000|2021-05-25 12:29:20|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|0
1621945770000|2021-05-25 12:29:30|12411.26|12411.26|12411.14|12411.14|12411.36|12411.36|12411.14|12411.14|0
1621945780000|2021-05-25 12:29:40|12410.66|12410.66|12410.78|12410.78|12410.78|12410.78|12410.66|12410.66|0
1621945790000|2021-05-25 12:29:50|12410.7|12410.7|12410.97|12410.97|12410.97|12410.97|12410.6|12410.6|0
1621945800000|2021-05-25 12:30:00|12411.06|12411.06|12411.23|12411.23|12411.23|12411.23|12410.87|12410.87|0
1621945820000|2021-05-25 12:30:20|12411.38|12411.38|12411.33|12411.33|12411.52|12411.52|12411.33|12411.33|0
1621945830000|2021-05-25 12:30:30|12411.02|12411.02|12411.02|12411.02|12411.02|12411.02|12411.02|12411.02|0
1621945850000|2021-05-25 12:30:50|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|0
1621945860000|2021-05-25 12:31:00|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|0
1621945880000|2021-05-25 12:31:20|12411.25|12411.25|12411.56|12411.56|12411.56|12411.56|12411.25|12411.25|0
1621945890000|2021-05-25 12:31:30|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|0
1621945900000|2021-05-25 12:31:40|12410.69|12410.69|12411.16|12411.16|12411.16|12411.16|12410.69|12410.69|0
1621945910000|2021-05-25 12:31:50|12410.99|12410.99|12411.63|12411.63|12411.63|12411.63|12410.99|12410.99|0
1621945920000|2021-05-25 12:32:00|12411.95|12411.95|12412.33|12412.33|12412.42|12412.42|12411.95|12411.95|0
1621945940000|2021-05-25 12:32:20|12412.65|12412.65|12412.5|12412.5|12412.65|12412.65|12412.14|12412.14|0
1621945950000|2021-05-25 12:32:30|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|0
1621945960000|2021-05-25 12:32:40|12412.8|12412.8|12412.8|12412.8|12412.8|12412.8|12412.8|12412.8|0
1621945970000|2021-05-25 12:32:50|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|0
1621945990000|2021-05-25 12:33:10|12413.21|12413.21|12413.06|12413.06|12413.21|12413.21|12413.06|12413.06|0
1621946000000|2021-05-25 12:33:20|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1621946010000|2021-05-25 12:33:30|12413.25|12413.25|12413.72|12413.72|12413.72|12413.72|12413.25|12413.25|0
1621946020000|2021-05-25 12:33:40|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|0
1621946030000|2021-05-25 12:33:50|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|0
1621946050000|2021-05-25 12:34:10|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|0
1621946090000|2021-05-25 12:34:50|12414.01|12414.01|12412.9|12412.9|12414.01|12414.01|12412.9|12412.9|0
1621946100000|2021-05-25 12:35:00|12412.71|12412.71|12412.71|12412.71|12412.85|12412.85|12412.71|12412.71|0
1621946110000|2021-05-25 12:35:10|12412.34|12412.34|12411.39|12411.39|12412.34|12412.34|12411.39|12411.39|0
1621946120000|2021-05-25 12:35:20|12411.54|12411.54|12411.97|12411.97|12411.97|12411.97|12411.54|12411.54|0
1621946140000|2021-05-25 12:35:40|12411.54|12411.54|12411.65|12411.65|12411.65|12411.65|12411.54|12411.54|0
1621946150000|2021-05-25 12:35:50|12411.21|12411.21|12410.15|12410.15|12411.31|12411.31|12410.15|12410.15|0
1621946160000|2021-05-25 12:36:00|12410.29|12410.29|12410.44|12410.44|12410.44|12410.44|12410.15|12410.15|0
1621946170000|2021-05-25 12:36:10|12410.59|12410.59|12410.44|12410.44|12410.88|12410.88|12410.44|12410.44|0
1621946180000|2021-05-25 12:36:20|12410.9|12410.9|12411.09|12411.09|12411.09|12411.09|12410.9|12410.9|0
1621946190000|2021-05-25 12:36:30|12410.86|12410.86|12410.86|12410.86|12410.86|12410.86|12410.71|12410.71|0
1621946200000|2021-05-25 12:36:40|12411.2|12411.2|12410.52|12410.52|12411.2|12411.2|12410.37|12410.37|0
1621946210000|2021-05-25 12:36:50|12411.2|12411.2|12410.86|12410.86|12411.2|12411.2|12410.86|12410.86|0
1621946220000|2021-05-25 12:37:00|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|0
1621946230000|2021-05-25 12:37:10|12410.93|12410.93|12411.23|12411.23|12411.23|12411.23|12410.93|12410.93|0
1621946240000|2021-05-25 12:37:20|12410.59|12410.59|12410.8|12410.8|12411.27|12411.27|12410.59|12410.59|0
1621946250000|2021-05-25 12:37:30|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|0
1621946270000|2021-05-25 12:37:50|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|0
1621946280000|2021-05-25 12:38:00|12410.48|12410.48|12410.09|12410.09|12410.48|12410.48|12409.79|12409.79|0
1621946290000|2021-05-25 12:38:10|12409.77|12409.77|12408.89|12408.89|12409.77|12409.77|12408.89|12408.89|0
1621946300000|2021-05-25 12:38:20|12408.44|12408.44|12408.01|12408.01|12408.44|12408.44|12408.01|12408.01|0
1621946310000|2021-05-25 12:38:30|12408.44|12408.44|12407.57|12407.57|12408.44|12408.44|12407.57|12407.57|0
1621946320000|2021-05-25 12:38:40|12407.69|12407.69|12408.13|12408.13|12408.13|12408.13|12407.69|12407.69|0
1621946330000|2021-05-25 12:38:50|12408.27|12408.27|12407.81|12407.81|12408.27|12408.27|12407.81|12407.81|0
1621946340000|2021-05-25 12:39:00|12407.63|12407.63|12408.36|12408.36|12408.36|12408.36|12407.63|12407.63|0
1621946350000|2021-05-25 12:39:10|12408.07|12408.07|12407.9|12407.9|12408.07|12408.07|12407.9|12407.9|0
1621946360000|2021-05-25 12:39:20|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|12408.26|0
1621946380000|2021-05-25 12:39:40|12408.38|12408.38|12408.3|12408.3|12408.64|12408.64|12408.2|12408.2|0
1621946390000|2021-05-25 12:39:50|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|12407.86|0
1621946400000|2021-05-25 12:40:00|12407.77|12407.77|12407.77|12407.77|12407.77|12407.77|12407.46|12407.46|0
1621946410000|2021-05-25 12:40:10|12407.86|12407.86|12407.11|12407.11|12407.86|12407.86|12407.11|12407.11|0
1621946430000|2021-05-25 12:40:30|12407.45|12407.45|12407.45|12407.45|12407.45|12407.45|12407.45|12407.45|0
1621946460000|2021-05-25 12:41:00|12407.02|12407.02|12408.47|12408.47|12408.47|12408.47|12407.02|12407.02|0
1621946500000|2021-05-25 12:41:40|12408.36|12408.36|12406.82|12406.82|12408.36|12408.36|12406.38|12406.38|0
1621946510000|2021-05-25 12:41:50|12407.26|12407.26|12407.13|12407.13|12407.26|12407.26|12407.02|12407.02|0
1621946520000|2021-05-25 12:42:00|12406.76|12406.76|12406.67|12406.67|12406.76|12406.76|12406.67|12406.67|0
1621946540000|2021-05-25 12:42:20|12407.01|12407.01|12407.91|12407.91|12407.91|12407.91|12406.57|12406.57|0
1621946550000|2021-05-25 12:42:30|12408.38|12408.38|12408.41|12408.41|12408.41|12408.41|12407.94|12407.94|0
1621946560000|2021-05-25 12:42:40|12408.53|12408.53|12408.06|12408.06|12408.53|12408.53|12408.06|12408.06|0
1621946570000|2021-05-25 12:42:50|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|0
1621946580000|2021-05-25 12:43:00|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|0
1621946590000|2021-05-25 12:43:10|12408.9|12408.9|12410.07|12410.07|12410.07|12410.07|12408.9|12408.9|0
1621946600000|2021-05-25 12:43:20|12409.92|12409.92|12410.22|12410.22|12410.22|12410.22|12409.92|12409.92|0
1621946610000|2021-05-25 12:43:30|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|0
1621946620000|2021-05-25 12:43:40|12409.54|12409.54|12409.95|12409.95|12409.95|12409.95|12409.54|12409.54|0
1621946630000|2021-05-25 12:43:50|12410.15|12410.15|12409.96|12409.96|12410.25|12410.25|12409.96|12409.96|0
1621946640000|2021-05-25 12:44:00|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|0
1621946650000|2021-05-25 12:44:10|12409.77|12409.77|12410.36|12410.36|12410.36|12410.36|12409.77|12409.77|0
1621946670000|2021-05-25 12:44:30|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|0
1621946690000|2021-05-25 12:44:50|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|0
1621946720000|2021-05-25 12:45:20|12409.19|12409.19|12408.14|12408.14|12409.19|12409.19|12408.14|12408.14|0
1621946740000|2021-05-25 12:45:40|12408.58|12408.58|12408.27|12408.27|12408.58|12408.58|12408.27|12408.27|0
1621946750000|2021-05-25 12:45:50|12408.03|12408.03|12408.83|12408.83|12408.83|12408.83|12408.03|12408.03|0
1621946760000|2021-05-25 12:46:00|12408.64|12408.64|12409.01|12409.01|12409.01|12409.01|12408.64|12408.64|0
1621946770000|2021-05-25 12:46:10|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|0
1621946790000|2021-05-25 12:46:30|12409.26|12409.26|12409.51|12409.51|12409.51|12409.51|12409.26|12409.26|0
1621946800000|2021-05-25 12:46:40|12409.2|12409.2|12409.69|12409.69|12409.69|12409.69|12408.89|12408.89|0
1621946850000|2021-05-25 12:47:30|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|0
1621946870000|2021-05-25 12:47:50|12410.59|12410.59|12410.29|12410.29|12410.59|12410.59|12410.29|12410.29|0
1621946880000|2021-05-25 12:48:00|12410.37|12410.37|12410.45|12410.45|12410.45|12410.45|12410.37|12410.37|0
1621946900000|2021-05-25 12:48:20|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|0
1621946910000|2021-05-25 12:48:30|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|0
1621946930000|2021-05-25 12:48:50|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|0
1621946940000|2021-05-25 12:49:00|12409.73|12409.73|12409.73|12409.73|12409.73|12409.73|12409.73|12409.73|0
1621946950000|2021-05-25 12:49:10|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|0
1621946970000|2021-05-25 12:49:30|12409.95|12409.95|12409.8|12409.8|12410.03|12410.03|12409.8|12409.8|0
1621946980000|2021-05-25 12:49:40|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|0
1621947000000|2021-05-25 12:50:00|12409.24|12409.24|12408.55|12408.55|12409.24|12409.24|12408.36|12408.36|0
1621947020000|2021-05-25 12:50:20|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|0
1621947030000|2021-05-25 12:50:30|12408.16|12408.16|12408.16|12408.16|12408.16|12408.16|12408.16|12408.16|0
1621947040000|2021-05-25 12:50:40|12407.72|12407.72|12407.72|12407.72|12407.72|12407.72|12407.72|12407.72|0
1621947060000|2021-05-25 12:51:00|12407.35|12407.35|12406.17|12406.17|12407.35|12407.35|12406.17|12406.17|0
1621947070000|2021-05-25 12:51:10|12405.36|12405.36|12404.92|12404.92|12405.36|12405.36|12404.92|12404.92|0
1621947080000|2021-05-25 12:51:20|12404.56|12404.56|12403.9|12403.9|12404.56|12404.56|12403.9|12403.9|0
1621947090000|2021-05-25 12:51:30|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|0
1621947100000|2021-05-25 12:51:40|12403.01|12403.01|12402.55|12402.55|12403.01|12403.01|12402.55|12402.55|0
1621947110000|2021-05-25 12:51:50|12402.89|12402.89|12402.55|12402.55|12402.89|12402.89|12402.55|12402.55|0
1621947120000|2021-05-25 12:52:00|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|0
1621947140000|2021-05-25 12:52:20|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|0
1621947150000|2021-05-25 12:52:30|12401.57|12401.57|12401.37|12401.37|12401.57|12401.57|12401.37|12401.37|0
1621947170000|2021-05-25 12:52:50|12401.48|12401.48|12400.6|12400.6|12401.48|12401.48|12400.6|12400.6|0
1621947180000|2021-05-25 12:53:00|12400.3|12400.3|12400.41|12400.41|12400.56|12400.56|12400.2|12400.2|0
1621947200000|2021-05-25 12:53:20|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1621947210000|2021-05-25 12:53:30|12401.45|12401.45|12401.3|12401.3|12401.45|12401.45|12401.3|12401.3|0
1621947220000|2021-05-25 12:53:40|12401.4|12401.4|12400.86|12400.86|12401.5|12401.5|12400.86|12400.86|0
1621947230000|2021-05-25 12:53:50|12400.74|12400.74|12400.62|12400.62|12400.74|12400.74|12400.62|12400.62|0
1621947240000|2021-05-25 12:54:00|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|0
1621947290000|2021-05-25 12:54:50|12401.2|12401.2|12400.76|12400.76|12401.2|12401.2|12400.76|12400.76|0
1621947300000|2021-05-25 12:55:00|12400.9|12400.9|12401.05|12401.05|12401.05|12401.05|12400.9|12400.9|0
1621947310000|2021-05-25 12:55:10|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1621947320000|2021-05-25 12:55:20|12401.07|12401.07|12401.46|12401.46|12401.46|12401.46|12400.97|12400.97|0
1621947330000|2021-05-25 12:55:30|12401.02|12401.02|12400.54|12400.54|12401.02|12401.02|12400.54|12400.54|0
1621947340000|2021-05-25 12:55:40|12400.86|12400.86|12400.54|12400.54|12400.86|12400.86|12400.54|12400.54|0
1621947350000|2021-05-25 12:55:50|12401|12401|12400.37|12400.37|12401|12401|12400.37|12400.37|0
1621947360000|2021-05-25 12:56:00|12400.78|12400.78|12400.87|12400.87|12400.95|12400.95|12400.78|12400.78|0
1621947370000|2021-05-25 12:56:10|12400.07|12400.07|12399.23|12399.23|12400.07|12400.07|12399.23|12399.23|0
1621947380000|2021-05-25 12:56:20|12398.87|12398.87|12398.06|12398.06|12398.87|12398.87|12397.62|12397.62|0
1621947390000|2021-05-25 12:56:30|12397.86|12397.86|12396.98|12396.98|12397.86|12397.86|12396.98|12396.98|0
1621947400000|2021-05-25 12:56:40|12396.68|12396.68|12396.67|12396.67|12396.68|12396.68|12396.06|12396.06|0
1621947410000|2021-05-25 12:56:50|12395.87|12395.87|12395.14|12395.14|12395.87|12395.87|12395.14|12395.14|0
1621947430000|2021-05-25 12:57:10|12395.39|12395.39|12394.6|12394.6|12395.48|12395.48|12394.6|12394.6|0
1621947440000|2021-05-25 12:57:20|12394.36|12394.36|12393.48|12393.48|12394.36|12394.36|12393.48|12393.48|0
1621947450000|2021-05-25 12:57:30|12393.92|12393.92|12394.61|12394.61|12394.61|12394.61|12393.92|12393.92|0
1621947470000|2021-05-25 12:57:50|12394.73|12394.73|12395.09|12395.09|12395.09|12395.09|12394.73|12394.73|0
1621947480000|2021-05-25 12:58:00|12394.29|12394.29|12394.13|12394.13|12394.29|12394.29|12394.13|12394.13|0
1621947490000|2021-05-25 12:58:10|12394.57|12394.57|12394.3|12394.3|12395.01|12395.01|12394.3|12394.3|0
1621947510000|2021-05-25 12:58:30|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|0
1621947520000|2021-05-25 12:58:40|12394.65|12394.65|12394.74|12394.74|12394.74|12394.74|12394.57|12394.57|0
1621947540000|2021-05-25 12:59:00|12394.3|12394.3|12393.33|12393.33|12394.3|12394.3|12393.33|12393.33|0
1621947550000|2021-05-25 12:59:10|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|0
1621947560000|2021-05-25 12:59:20|12393.62|12393.62|12393.62|12393.62|12393.74|12393.74|12393.62|12393.62|0
1621947580000|2021-05-25 12:59:40|12393.47|12393.47|12393.03|12393.03|12393.47|12393.47|12393.03|12393.03|0
1621947590000|2021-05-25 12:59:50|12393.4|12393.4|12393.55|12393.55|12393.55|12393.55|12393.4|12393.4|0
1621947600000|2021-05-25 13:00:00|12392.67|12392.67|12392.58|12392.58|12392.67|12392.67|12392.14|12392.14|0
1621947610000|2021-05-25 13:00:10|12392.12|12392.12|12390.31|12390.31|12392.56|12392.56|12390.31|12390.31|0
1621947620000|2021-05-25 13:00:20|12389.95|12389.95|12389.59|12389.59|12389.95|12389.95|12389.59|12389.59|0
1621947630000|2021-05-25 13:00:30|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|0
1621947640000|2021-05-25 13:00:40|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|0
1621947650000|2021-05-25 13:00:50|12390.32|12390.32|12390.33|12390.33|12390.59|12390.59|12390.09|12390.09|0
1621947660000|2021-05-25 13:01:00|12390.02|12390.02|12390.31|12390.31|12390.31|12390.31|12389.74|12389.74|0
1621947670000|2021-05-25 13:01:10|12391.11|12391.11|12391.28|12391.28|12391.28|12391.28|12391.11|12391.11|0
1621947690000|2021-05-25 13:01:30|12391.43|12391.43|12391.43|12391.43|12391.43|12391.43|12391.43|12391.43|0
1621947700000|2021-05-25 13:01:40|12391.75|12391.75|12395.03|12395.03|12395.03|12395.03|12391.75|12391.75|0
1621947710000|2021-05-25 13:01:50|12394.78|12394.78|12395.35|12395.35|12395.35|12395.35|12394.78|12394.78|0
1621947720000|2021-05-25 13:02:00|12395.78|12395.78|12394.47|12394.47|12395.78|12395.78|12394.47|12394.47|0
1621947730000|2021-05-25 13:02:10|12394.93|12394.93|12394.83|12394.83|12394.93|12394.93|12394.83|12394.83|0
1621947740000|2021-05-25 13:02:20|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|0
1621947750000|2021-05-25 13:02:30|12394.37|12394.37|12393.93|12393.93|12394.37|12394.37|12393.93|12393.93|0
1621947800000|2021-05-25 13:03:20|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1621947810000|2021-05-25 13:03:30|12392.57|12392.57|12391.76|12391.76|12392.57|12392.57|12391.76|12391.76|0
1621947820000|2021-05-25 13:03:40|12391.45|12391.45|12391.55|12391.55|12391.55|12391.55|12391.45|12391.45|0
1621947830000|2021-05-25 13:03:50|12391.78|12391.78|12392.02|12392.02|12392.02|12392.02|12391.78|12391.78|0
1621947850000|2021-05-25 13:04:10|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|0
1621947860000|2021-05-25 13:04:20|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|0
1621947870000|2021-05-25 13:04:30|12391.82|12391.82|12391.94|12391.94|12391.94|12391.94|12391.82|12391.82|0
1621947880000|2021-05-25 13:04:40|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|0
1621947890000|2021-05-25 13:04:50|12391.94|12391.94|12391.78|12391.78|12391.94|12391.94|12391.78|12391.78|0
1621947900000|2021-05-25 13:05:00|12391.59|12391.59|12391.51|12391.51|12391.59|12391.59|12391.51|12391.51|0
1621947910000|2021-05-25 13:05:10|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|12390.71|0
1621947920000|2021-05-25 13:05:20|12390.48|12390.48|12390.71|12390.71|12390.71|12390.71|12390.48|12390.48|0
1621947930000|2021-05-25 13:05:30|12390.61|12390.61|12388.61|12388.61|12390.61|12390.61|12388.61|12388.61|0
1621947940000|2021-05-25 13:05:40|12388.46|12388.46|12388.26|12388.26|12388.46|12388.46|12388.26|12388.26|0
1621947950000|2021-05-25 13:05:50|12388.99|12388.99|12386.67|12386.67|12388.99|12388.99|12386.67|12386.67|0
1621947960000|2021-05-25 13:06:00|12386.31|12386.31|12385.86|12385.86|12386.31|12386.31|12385.86|12385.86|0
1621947970000|2021-05-25 13:06:10|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|0
1621947980000|2021-05-25 13:06:20|12385.86|12385.86|12385.26|12385.26|12385.86|12385.86|12385.26|12385.26|0
1621947990000|2021-05-25 13:06:30|12385.15|12385.15|12384.79|12384.79|12385.15|12385.15|12384.79|12384.79|0
1621948000000|2021-05-25 13:06:40|12384.48|12384.48|12385.2|12385.2|12385.2|12385.2|12384.29|12384.29|0
1621948010000|2021-05-25 13:06:50|12385.53|12385.53|12385.7|12385.7|12385.7|12385.7|12385.53|12385.53|0
1621948020000|2021-05-25 13:07:00|12385.53|12385.53|12384.54|12384.54|12385.53|12385.53|12384.54|12384.54|0
1621948030000|2021-05-25 13:07:10|12384.22|12384.22|12383.93|12383.93|12384.66|12384.66|12383.93|12383.93|0
1621948040000|2021-05-25 13:07:20|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|0
1621948050000|2021-05-25 13:07:30|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|0
1621948060000|2021-05-25 13:07:40|12384.64|12384.64|12383.98|12383.98|12384.64|12384.64|12383.98|12383.98|0
1621948070000|2021-05-25 13:07:50|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|12383.83|0
1621948090000|2021-05-25 13:08:10|12383.7|12383.7|12384.36|12384.36|12384.36|12384.36|12383.64|12383.64|0
1621948100000|2021-05-25 13:08:20|12383.44|12383.44|12383.02|12383.02|12383.44|12383.44|12382.58|12382.58|0
1621948110000|2021-05-25 13:08:30|12383.33|12383.33|12383.65|12383.65|12383.65|12383.65|12383.33|12383.33|0
1621948120000|2021-05-25 13:08:40|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|0
1621948130000|2021-05-25 13:08:50|12383.39|12383.39|12383.49|12383.49|12383.49|12383.49|12382.62|12382.62|0
1621948140000|2021-05-25 13:09:00|12383.15|12383.15|12382.9|12382.9|12383.15|12383.15|12382.81|12382.81|0
1621948150000|2021-05-25 13:09:10|12382.46|12382.46|12381.58|12381.58|12382.46|12382.46|12381.58|12381.58|0
1621948160000|2021-05-25 13:09:20|12381.89|12381.89|12381.28|12381.28|12381.89|12381.89|12380.93|12380.93|0
1621948180000|2021-05-25 13:09:40|12381.72|12381.72|12381.28|12381.28|12381.72|12381.72|12381.28|12381.28|0
1621948190000|2021-05-25 13:09:50|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|0
1621948200000|2021-05-25 13:10:00|12380.96|12380.96|12380.6|12380.6|12380.96|12380.96|12380.6|12380.6|0
1621948230000|2021-05-25 13:10:30|12379.8|12379.8|12379.65|12379.65|12379.8|12379.8|12379.65|12379.65|0
1621948240000|2021-05-25 13:10:40|12379.54|12379.54|12379.69|12379.69|12379.69|12379.69|12379.54|12379.54|0
1621948250000|2021-05-25 13:10:50|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|0
1621948270000|2021-05-25 13:11:10|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|12379.43|0
1621948300000|2021-05-25 13:11:40|12379.83|12379.83|12379.95|12379.95|12380.28|12380.28|12379.83|12379.83|0
1621948310000|2021-05-25 13:11:50|12380.26|12380.26|12380.49|12380.49|12380.93|12380.93|12380.26|12380.26|0
1621948320000|2021-05-25 13:12:00|12380.93|12380.93|12380.15|12380.15|12380.93|12380.93|12380.06|12380.06|0
1621948340000|2021-05-25 13:12:20|12380.37|12380.37|12380.02|12380.02|12380.6|12380.6|12380.02|12380.02|0
1621948350000|2021-05-25 13:12:30|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|0
1621948360000|2021-05-25 13:12:40|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|0
1621948370000|2021-05-25 13:12:50|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|0
1621948380000|2021-05-25 13:13:00|12380.55|12380.55|12380.91|12380.91|12381.43|12381.43|12380.55|12380.55|0
1621948390000|2021-05-25 13:13:10|12381.64|12381.64|12379.76|12379.76|12382.27|12382.27|12379.76|12379.76|0
1621948400000|2021-05-25 13:13:20|12380.2|12380.2|12380.03|12380.03|12380.64|12380.64|12380.03|12380.03|0
1621948410000|2021-05-25 13:13:30|12380.13|12380.13|12381.88|12381.88|12381.88|12381.88|12380.13|12380.13|0
1621948420000|2021-05-25 13:13:40|12381.44|12381.44|12380.94|12380.94|12381.44|12381.44|12380.5|12380.5|0
1621948440000|2021-05-25 13:14:00|12380.5|12380.5|12381.38|12381.38|12381.38|12381.38|12380.5|12380.5|0
1621948450000|2021-05-25 13:14:10|12380.95|12380.95|12381.38|12381.38|12381.38|12381.38|12380.95|12380.95|0
1621948460000|2021-05-25 13:14:20|12382.26|12382.26|12382.77|12382.77|12382.77|12382.77|12382.26|12382.26|0
1621948470000|2021-05-25 13:14:30|12383.21|12383.21|12383.69|12383.69|12383.69|12383.69|12383.21|12383.21|0
1621948480000|2021-05-25 13:14:40|12384.01|12384.01|12383.74|12383.74|12384.05|12384.05|12383.56|12383.56|0
1621948490000|2021-05-25 13:14:50|12383.02|12383.02|12382.87|12382.87|12383.21|12383.21|12382.87|12382.87|0
1621948500000|2021-05-25 13:15:00|12383.31|12383.31|12383.75|12383.75|12383.75|12383.75|12383.31|12383.31|0
1621948510000|2021-05-25 13:15:10|12384.06|12384.06|12385.47|12385.47|12385.47|12385.47|12384.06|12384.06|0
1621948520000|2021-05-25 13:15:20|12384.59|12384.59|12385.03|12385.03|12385.03|12385.03|12384.59|12384.59|0
1621948530000|2021-05-25 13:15:30|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|0
1621948550000|2021-05-25 13:15:50|12384.52|12384.52|12386.93|12386.93|12387.74|12387.74|12384.52|12384.52|0
1621948560000|2021-05-25 13:16:00|12386.46|12386.46|12386.15|12386.15|12386.46|12386.46|12386.15|12386.15|0
1621948590000|2021-05-25 13:16:30|12386.01|12386.01|12387.62|12387.62|12387.62|12387.62|12386.01|12386.01|0
1621948600000|2021-05-25 13:16:40|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|0
1621948610000|2021-05-25 13:16:50|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|0
1621948630000|2021-05-25 13:17:10|12385.93|12385.93|12385.49|12385.49|12385.93|12385.93|12385.49|12385.49|0
1621948660000|2021-05-25 13:17:40|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|0
1621948670000|2021-05-25 13:17:50|12385.25|12385.25|12385.13|12385.13|12385.25|12385.25|12384.81|12384.81|0
1621948700000|2021-05-25 13:18:20|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|0
1621948710000|2021-05-25 13:18:30|12385.09|12385.09|12385.38|12385.38|12385.38|12385.38|12385.09|12385.09|0
1621948720000|2021-05-25 13:18:40|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|0
1621948730000|2021-05-25 13:18:50|12386.13|12386.13|12385.42|12385.42|12386.13|12386.13|12385.42|12385.42|0
1621948740000|2021-05-25 13:19:00|12385.59|12385.59|12385.84|12385.84|12385.84|12385.84|12385.59|12385.59|0
1621948760000|2021-05-25 13:19:20|12385.75|12385.75|12385.75|12385.75|12385.75|12385.75|12385.75|12385.75|0
1621948770000|2021-05-25 13:19:30|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|0
1621948780000|2021-05-25 13:19:40|12386.99|12386.99|12387.62|12387.62|12387.62|12387.62|12386.99|12386.99|0
1621948800000|2021-05-25 13:20:00|12387.26|12387.26|12387.22|12387.22|12387.35|12387.35|12386.98|12386.98|0
1621948810000|2021-05-25 13:20:10|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|0
1621948820000|2021-05-25 13:20:20|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|0
1621948830000|2021-05-25 13:20:30|12386.93|12386.93|12387.04|12387.04|12387.04|12387.04|12386.93|12386.93|0
1621948840000|2021-05-25 13:20:40|12387.48|12387.48|12387.04|12387.04|12387.48|12387.48|12387.04|12387.04|0
1621948850000|2021-05-25 13:20:50|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|0
1621948860000|2021-05-25 13:21:00|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|0
1621948870000|2021-05-25 13:21:10|12387.34|12387.34|12386.6|12386.6|12387.51|12387.51|12386.6|12386.6|0
1621948880000|2021-05-25 13:21:20|12386.74|12386.74|12386.58|12386.58|12386.74|12386.74|12386.58|12386.58|0
1621948890000|2021-05-25 13:21:30|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|0
1621948920000|2021-05-25 13:22:00|12386.5|12386.5|12386.23|12386.23|12386.5|12386.5|12386.01|12386.01|0
1621948930000|2021-05-25 13:22:10|12385.8|12385.8|12385.48|12385.48|12385.8|12385.8|12385.48|12385.48|0
1621948940000|2021-05-25 13:22:20|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|0
1621948950000|2021-05-25 13:22:30|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|0
1621948960000|2021-05-25 13:22:40|12387.19|12387.19|12388.79|12388.79|12388.79|12388.79|12387.19|12387.19|0
1621948970000|2021-05-25 13:22:50|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|0
1621948980000|2021-05-25 13:23:00|12389.16|12389.16|12389.65|12389.65|12389.65|12389.65|12389.16|12389.16|0
1621948990000|2021-05-25 13:23:10|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|0
1621949000000|2021-05-25 13:23:20|12389.66|12389.66|12389.55|12389.55|12389.66|12389.66|12389.55|12389.55|0
1621949010000|2021-05-25 13:23:30|12390.86|12390.86|12389.94|12389.94|12391.01|12391.01|12389.94|12389.94|0
1621949020000|2021-05-25 13:23:40|12389.74|12389.74|12389.54|12389.54|12389.74|12389.74|12389.54|12389.54|0
1621949030000|2021-05-25 13:23:50|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|0
1621949060000|2021-05-25 13:24:20|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|0
1621949080000|2021-05-25 13:24:40|12389.76|12389.76|12389.95|12389.95|12389.95|12389.95|12389.76|12389.76|0
1621949090000|2021-05-25 13:24:50|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|0
1621949100000|2021-05-25 13:25:00|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|0
1621949130000|2021-05-25 13:25:30|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|0
1621949140000|2021-05-25 13:25:40|12387.78|12387.78|12387.78|12387.78|12387.78|12387.78|12387.78|12387.78|0
1621949160000|2021-05-25 13:26:00|12388.14|12388.14|12387.25|12387.25|12388.14|12388.14|12387.25|12387.25|0
1621949170000|2021-05-25 13:26:10|12387.56|12387.56|12387.11|12387.11|12387.56|12387.56|12386.92|12386.92|0
1621949190000|2021-05-25 13:26:30|12387.75|12387.75|12387.6|12387.6|12387.75|12387.75|12387.6|12387.6|0
1621949200000|2021-05-25 13:26:40|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|0
1621949210000|2021-05-25 13:26:50|12387.21|12387.21|12387.68|12387.68|12387.68|12387.68|12386.98|12386.98|0
1621949220000|2021-05-25 13:27:00|12387.37|12387.37|12386.81|12386.81|12387.37|12387.37|12386.62|12386.62|0
1621949240000|2021-05-25 13:27:20|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|0
1621949280000|2021-05-25 13:28:00|12387.79|12387.79|12387.86|12387.86|12387.86|12387.86|12387.35|12387.35|0
1621949290000|2021-05-25 13:28:10|12388.3|12388.3|12389.17|12389.17|12389.17|12389.17|12388.3|12388.3|0
1621949300000|2021-05-25 13:28:20|12389.37|12389.37|12389.18|12389.18|12389.37|12389.37|12389.18|12389.18|0
1621949310000|2021-05-25 13:28:30|12389.24|12389.24|12389.61|12389.61|12389.61|12389.61|12389.24|12389.24|0
1621949320000|2021-05-25 13:28:40|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|0
1621949340000|2021-05-25 13:29:00|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|0
1621949350000|2021-05-25 13:29:10|12388.34|12388.34|12387.77|12387.77|12388.34|12388.34|12387.54|12387.54|0
1621949370000|2021-05-25 13:29:30|12387.96|12387.96|12387.77|12387.77|12387.96|12387.96|12387.77|12387.77|0
1621949380000|2021-05-25 13:29:40|12388.2|12388.2|12388.11|12388.11|12388.2|12388.2|12388.11|12388.11|0
1621949390000|2021-05-25 13:29:50|12387.65|12387.65|12388.09|12388.09|12388.09|12388.09|12387.65|12387.65|0
1621949400000|2021-05-25 13:30:00|12387.99|12387.99|12387|12387|12387.99|12387.99|12387|12387|0
1621949410000|2021-05-25 13:30:10|12387.19|12387.19|12386.39|12386.39|12387.19|12387.19|12386.39|12386.39|0
1621949420000|2021-05-25 13:30:20|12386.16|12386.16|12385.53|12385.53|12386.16|12386.16|12385.53|12385.53|0
1621949430000|2021-05-25 13:30:30|12385.42|12385.42|12385.57|12385.57|12385.57|12385.57|12385.42|12385.42|0
1621949440000|2021-05-25 13:30:40|12385.47|12385.47|12385.37|12385.37|12385.47|12385.47|12385.37|12385.37|0
1621949450000|2021-05-25 13:30:50|12385.44|12385.44|12385.57|12385.57|12385.57|12385.57|12385.44|12385.44|0
1621949460000|2021-05-25 13:31:00|12385.4|12385.4|12385.59|12385.59|12385.97|12385.97|12385|12385|0
1621949470000|2021-05-25 13:31:10|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|0
1621949490000|2021-05-25 13:31:30|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|0
1621949500000|2021-05-25 13:31:40|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|0
1621949510000|2021-05-25 13:31:50|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|12385.23|0
1621949530000|2021-05-25 13:32:10|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|0
1621949540000|2021-05-25 13:32:20|12385.4|12385.4|12390.9|12390.9|12390.9|12390.9|12385.4|12385.4|0
1621949550000|2021-05-25 13:32:30|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|0
1621949570000|2021-05-25 13:32:50|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|0
1621949580000|2021-05-25 13:33:00|12389.48|12389.48|12388.64|12388.64|12389.48|12389.48|12388.64|12388.64|0
1621949600000|2021-05-25 13:33:20|12388.96|12388.96|12389.34|12389.34|12389.34|12389.34|12388.96|12388.96|0
1621949610000|2021-05-25 13:33:30|12389.67|12389.67|12389.65|12389.65|12389.9|12389.9|12389.59|12389.59|0
1621949630000|2021-05-25 13:33:50|12389.8|12389.8|12389.8|12389.8|12389.8|12389.8|12389.8|12389.8|0
1621949650000|2021-05-25 13:34:10|12389.68|12389.68|12389.68|12389.68|12389.68|12389.68|12389.68|12389.68|0
1621949660000|2021-05-25 13:34:20|12390.32|12390.32|12391.81|12391.81|12391.81|12391.81|12390.32|12390.32|0
1621949670000|2021-05-25 13:34:30|12392|12392|12392.8|12392.8|12392.8|12392.8|12392|12392|0
1621949680000|2021-05-25 13:34:40|12393.16|12393.16|12396.83|12396.83|12396.83|12396.83|12393.16|12393.16|0
1621949690000|2021-05-25 13:34:50|12396.95|12396.95|12397.19|12397.19|12397.19|12397.19|12396.95|12396.95|0
1621949700000|2021-05-25 13:35:00|12396.72|12396.72|12396.72|12396.72|12396.72|12396.72|12396.72|12396.72|0
1621949710000|2021-05-25 13:35:10|12397.16|12397.16|12396.94|12396.94|12397.16|12397.16|12396.94|12396.94|0
1621949720000|2021-05-25 13:35:20|12396.84|12396.84|12396.4|12396.4|12396.84|12396.84|12396.4|12396.4|0
1621949730000|2021-05-25 13:35:30|12396.87|12396.87|12397.02|12397.02|12397.02|12397.02|12396.87|12396.87|0
1621949740000|2021-05-25 13:35:40|12397.46|12397.46|12398.1|12398.1|12398.1|12398.1|12397.15|12397.15|0
1621949750000|2021-05-25 13:35:50|12398.16|12398.16|12397.42|12397.42|12398.28|12398.28|12397.42|12397.42|0
1621949760000|2021-05-25 13:36:00|12397.05|12397.05|12396.75|12396.75|12397.05|12397.05|12396.75|12396.75|0
1621949770000|2021-05-25 13:36:10|12396.51|12396.51|12396.49|12396.49|12396.68|12396.68|12396.39|12396.39|0
1621949780000|2021-05-25 13:36:20|12396.96|12396.96|12397.62|12397.62|12397.62|12397.62|12396.96|12396.96|0
1621949790000|2021-05-25 13:36:30|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|0
1621949800000|2021-05-25 13:36:40|12397.77|12397.77|12396.88|12396.88|12397.77|12397.77|12396.88|12396.88|0
1621949810000|2021-05-25 13:36:50|12397.76|12397.76|12397.57|12397.57|12397.76|12397.76|12397.57|12397.57|0
1621949830000|2021-05-25 13:37:10|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|0
1621949840000|2021-05-25 13:37:20|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|12397.3|0
1621949850000|2021-05-25 13:37:30|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|0
1621949860000|2021-05-25 13:37:40|12397.89|12397.89|12397.6|12397.6|12397.89|12397.89|12397.6|12397.6|0
1621949870000|2021-05-25 13:37:50|12397.15|12397.15|12397.32|12397.32|12397.47|12397.47|12397.15|12397.15|0
1621949880000|2021-05-25 13:38:00|12396.88|12396.88|12395.89|12395.89|12396.88|12396.88|12395.89|12395.89|0
1621949890000|2021-05-25 13:38:10|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|0
1621949900000|2021-05-25 13:38:20|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1621949910000|2021-05-25 13:38:30|12395.52|12395.52|12397.51|12397.51|12397.51|12397.51|12395.52|12395.52|0
1621949920000|2021-05-25 13:38:40|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|0
1621949930000|2021-05-25 13:38:50|12397.5|12397.5|12396.86|12396.86|12397.5|12397.5|12396.86|12396.86|0
1621949940000|2021-05-25 13:39:00|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|0
1621949960000|2021-05-25 13:39:20|12397.53|12397.53|12397.58|12397.58|12397.58|12397.58|12397.43|12397.43|0
1621949980000|2021-05-25 13:39:40|12397.9|12397.9|12397.64|12397.64|12398.01|12398.01|12397.64|12397.64|0
1621950000000|2021-05-25 13:40:00|12398|12398|12398|12398|12398|12398|12398|12398|0
1621950010000|2021-05-25 13:40:10|12398.19|12398.19|12398.24|12398.24|12398.24|12398.24|12397.82|12397.82|0
1621950020000|2021-05-25 13:40:20|12398.88|12398.88|12398.44|12398.44|12398.88|12398.88|12398.44|12398.44|0
1621950030000|2021-05-25 13:40:30|12398.89|12398.89|12399.35|12399.35|12399.58|12399.58|12398.89|12398.89|0
1621950040000|2021-05-25 13:40:40|12399.67|12399.67|12399.59|12399.59|12399.67|12399.67|12399.59|12399.59|0
1621950050000|2021-05-25 13:40:50|12399.74|12399.74|12399.76|12399.76|12400.07|12400.07|12399.44|12399.44|0
1621950060000|2021-05-25 13:41:00|12398.95|12398.95|12398.51|12398.51|12398.95|12398.95|12398.51|12398.51|0
1621950070000|2021-05-25 13:41:10|12398.88|12398.88|12399.5|12399.5|12399.5|12399.5|12398.44|12398.44|0
1621950080000|2021-05-25 13:41:20|12399.66|12399.66|12400.27|12400.27|12400.27|12400.27|12399.66|12399.66|0
1621950090000|2021-05-25 13:41:30|12399.93|12399.93|12398.73|12398.73|12399.93|12399.93|12398.73|12398.73|0
1621950110000|2021-05-25 13:41:50|12398.87|12398.87|12400.52|12400.52|12400.59|12400.59|12398.87|12398.87|0
1621950120000|2021-05-25 13:42:00|12400.99|12400.99|12400.65|12400.65|12400.99|12400.99|12400.65|12400.65|0
1621950130000|2021-05-25 13:42:10|12400.28|12400.28|12400.55|12400.55|12400.65|12400.65|12400.21|12400.21|0
1621950140000|2021-05-25 13:42:20|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|0
1621950150000|2021-05-25 13:42:30|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|0
1621950160000|2021-05-25 13:42:40|12399.7|12399.7|12398.82|12398.82|12399.7|12399.7|12398.82|12398.82|0
1621950170000|2021-05-25 13:42:50|12398.75|12398.75|12398.92|12398.92|12399.05|12399.05|12398.75|12398.75|0
1621950180000|2021-05-25 13:43:00|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|0
1621950190000|2021-05-25 13:43:10|12398.63|12398.63|12399.07|12399.07|12399.07|12399.07|12398.63|12398.63|0
1621950200000|2021-05-25 13:43:20|12399.87|12399.87|12400.82|12400.82|12400.82|12400.82|12399.87|12399.87|0
1621950220000|2021-05-25 13:43:40|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|0
1621950230000|2021-05-25 13:43:50|12401.16|12401.16|12400.92|12400.92|12401.16|12401.16|12400.92|12400.92|0
1621950240000|2021-05-25 13:44:00|12401.12|12401.12|12399.99|12399.99|12401.54|12401.54|12399.63|12399.63|0
1621950250000|2021-05-25 13:44:10|12399.79|12399.79|12399.5|12399.5|12399.94|12399.94|12399.5|12399.5|0
1621950260000|2021-05-25 13:44:20|12399.57|12399.57|12401.2|12401.2|12401.2|12401.2|12399.57|12399.57|0
1621950270000|2021-05-25 13:44:30|12401.3|12401.3|12401.5|12401.5|12401.5|12401.5|12401.15|12401.15|0
1621950280000|2021-05-25 13:44:40|12401.41|12401.41|12401.85|12401.85|12401.85|12401.85|12401.41|12401.41|0
1621950290000|2021-05-25 13:44:50|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|0
1621950300000|2021-05-25 13:45:00|12401.27|12401.27|12401.49|12401.49|12401.49|12401.49|12401.27|12401.27|0
1621950310000|2021-05-25 13:45:10|12401.81|12401.81|12401.59|12401.59|12401.81|12401.81|12401.59|12401.59|0
1621950340000|2021-05-25 13:45:40|12401.22|12401.22|12401.59|12401.59|12401.59|12401.59|12401.22|12401.22|0
1621950350000|2021-05-25 13:45:50|12401.1|12401.1|12401.37|12401.37|12401.46|12401.46|12401.1|12401.1|0
1621950360000|2021-05-25 13:46:00|12401.01|12401.01|12401.33|12401.33|12401.33|12401.33|12401.01|12401.01|0
1621950370000|2021-05-25 13:46:10|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|0
1621950390000|2021-05-25 13:46:30|12401.29|12401.29|12401.74|12401.74|12401.74|12401.74|12401.29|12401.29|0
1621950400000|2021-05-25 13:46:40|12401.38|12401.38|12401.61|12401.61|12401.61|12401.61|12400.93|12400.93|0
1621950410000|2021-05-25 13:46:50|12401.5|12401.5|12401.35|12401.35|12401.5|12401.5|12401.35|12401.35|0
1621950420000|2021-05-25 13:47:00|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|0
1621950430000|2021-05-25 13:47:10|12400.67|12400.67|12400.2|12400.2|12400.67|12400.67|12400.2|12400.2|0
1621950440000|2021-05-25 13:47:20|12400.01|12400.01|12400.81|12400.81|12400.81|12400.81|12400.01|12400.01|0
1621950460000|2021-05-25 13:47:40|12400.61|12400.61|12400.78|12400.78|12400.78|12400.78|12400.61|12400.61|0
1621950470000|2021-05-25 13:47:50|12400.44|12400.44|12400.29|12400.29|12400.44|12400.44|12400.29|12400.29|0
1621950480000|2021-05-25 13:48:00|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|0
1621950490000|2021-05-25 13:48:10|12399.05|12399.05|12398.42|12398.42|12399.05|12399.05|12398.42|12398.42|0
1621950500000|2021-05-25 13:48:20|12398.53|12398.53|12397.26|12397.26|12398.53|12398.53|12397.26|12397.26|0
1621950510000|2021-05-25 13:48:30|12397.14|12397.14|12396.69|12396.69|12397.14|12397.14|12396.69|12396.69|0
1621950520000|2021-05-25 13:48:40|12397.14|12397.14|12396.15|12396.15|12397.14|12397.14|12396.15|12396.15|0
1621950530000|2021-05-25 13:48:50|12396.34|12396.34|12395.74|12395.74|12396.34|12396.34|12395.74|12395.74|0
1621950540000|2021-05-25 13:49:00|12395.59|12395.59|12395.29|12395.29|12395.59|12395.59|12395.29|12395.29|0
1621950550000|2021-05-25 13:49:10|12394.98|12394.98|12395.22|12395.22|12395.22|12395.22|12394.67|12394.67|0
1621950560000|2021-05-25 13:49:20|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|0
1621950600000|2021-05-25 13:50:00|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|0
1621950630000|2021-05-25 13:50:30|12395.11|12395.11|12394.66|12394.66|12395.11|12395.11|12394.66|12394.66|0
1621950640000|2021-05-25 13:50:40|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|0
1621950650000|2021-05-25 13:50:50|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|0
1621950660000|2021-05-25 13:51:00|12393.33|12393.33|12391.78|12391.78|12393.33|12393.33|12391.78|12391.78|0
1621950670000|2021-05-25 13:51:10|12391.89|12391.89|12391.53|12391.53|12391.89|12391.89|12391.44|12391.44|0
1621950680000|2021-05-25 13:51:20|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|12390.81|12390.81|0
1621950690000|2021-05-25 13:51:30|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|0
1621950700000|2021-05-25 13:51:40|12390.69|12390.69|12388.28|12388.28|12390.69|12390.69|12388.28|12388.28|0
1621950710000|2021-05-25 13:51:50|12388.16|12388.16|12386.23|12386.23|12388.16|12388.16|12386.14|12386.14|0
1621950720000|2021-05-25 13:52:00|12385.78|12385.78|12382.77|12382.77|12385.78|12385.78|12382.68|12382.68|0
1621950730000|2021-05-25 13:52:10|12383.08|12383.08|12382.29|12382.29|12383.08|12383.08|12382.29|12382.29|0
1621950740000|2021-05-25 13:52:20|12381.93|12381.93|12380.01|12380.01|12381.93|12381.93|12380.01|12380.01|0
1621950750000|2021-05-25 13:52:30|12379.69|12379.69|12378.5|12378.5|12379.69|12379.69|12378.38|12378.38|0
1621950760000|2021-05-25 13:52:40|12378.86|12378.86|12378.72|12378.72|12379.17|12379.17|12378.72|12378.72|0
1621950770000|2021-05-25 13:52:50|12378.57|12378.57|12378.13|12378.13|12378.57|12378.57|12378.13|12378.13|0
1621950780000|2021-05-25 13:53:00|12377.25|12377.25|12378.44|12378.44|12378.44|12378.44|12377.25|12377.25|0
1621950790000|2021-05-25 13:53:10|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|0
1621950810000|2021-05-25 13:53:30|12377.87|12377.87|12378.18|12378.18|12378.34|12378.34|12377.87|12377.87|0
1621950820000|2021-05-25 13:53:40|12378.27|12378.27|12379.02|12379.02|12379.02|12379.02|12378.18|12378.18|0
1621950830000|2021-05-25 13:53:50|12379.17|12379.17|12380.11|12380.11|12380.11|12380.11|12379.17|12379.17|0
1621950840000|2021-05-25 13:54:00|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|0
1621950850000|2021-05-25 13:54:10|12379.63|12379.63|12381.02|12381.02|12381.19|12381.19|12379.63|12379.63|0
1621950860000|2021-05-25 13:54:20|12381.44|12381.44|12382.29|12382.29|12382.29|12382.29|12381.44|12381.44|0
1621950870000|2021-05-25 13:54:30|12382.74|12382.74|12384.64|12384.64|12384.64|12384.64|12382.74|12382.74|0
1621950890000|2021-05-25 13:54:50|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|0
1621950900000|2021-05-25 13:55:00|12385.11|12385.11|12386.12|12386.12|12386.12|12386.12|12385.11|12385.11|0
1621950910000|2021-05-25 13:55:10|12386.27|12386.27|12386.63|12386.63|12386.63|12386.63|12386.27|12386.27|0
1621950920000|2021-05-25 13:55:20|12386.72|12386.72|12391.67|12391.67|12391.67|12391.67|12386.72|12386.72|0
1621950930000|2021-05-25 13:55:30|12391.73|12391.73|12391.56|12391.56|12391.73|12391.73|12391.56|12391.56|0
1621950940000|2021-05-25 13:55:40|12391.19|12391.19|12392.95|12392.95|12392.95|12392.95|12391.19|12391.19|0
1621950960000|2021-05-25 13:56:00|12395.14|12395.14|12396.02|12396.02|12396.02|12396.02|12395.14|12395.14|0
1621950970000|2021-05-25 13:56:10|12397.78|12397.78|12402.13|12402.13|12402.13|12402.13|12397.34|12397.34|0
1621950980000|2021-05-25 13:56:20|12403.01|12403.01|12397.87|12397.87|12403.01|12403.01|12397.87|12397.87|0
1621950990000|2021-05-25 13:56:30|12398.75|12398.75|12400.06|12400.06|12400.06|12400.06|12398.75|12398.75|0
1621951000000|2021-05-25 13:56:40|12399.62|12399.62|12399.93|12399.93|12399.93|12399.93|12399.62|12399.62|0
1621951010000|2021-05-25 13:56:50|12400.37|12400.37|12399.12|12399.12|12400.37|12400.37|12399.12|12399.12|0
1621951020000|2021-05-25 13:57:00|12399.56|12399.56|12395.61|12395.61|12399.56|12399.56|12395.61|12395.61|0
1621951030000|2021-05-25 13:57:10|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|12395.98|0
1621951040000|2021-05-25 13:57:20|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|12395.51|0
1621951050000|2021-05-25 13:57:30|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|0
1621951060000|2021-05-25 13:57:40|12395.07|12395.07|12395.43|12395.43|12395.67|12395.67|12394.76|12394.76|0
1621951070000|2021-05-25 13:57:50|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|0
1621951080000|2021-05-25 13:58:00|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|0
1621951090000|2021-05-25 13:58:10|12395.38|12395.38|12395.38|12395.38|12395.38|12395.38|12395.38|12395.38|0
1621951100000|2021-05-25 13:58:20|12395.82|12395.82|12398.01|12398.01|12398.01|12398.01|12395.82|12395.82|0
1621951110000|2021-05-25 13:58:30|12398.45|12398.45|12399.53|12399.53|12399.53|12399.53|12398.45|12398.45|0
1621951120000|2021-05-25 13:58:40|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|0
1621951130000|2021-05-25 13:58:50|12399.37|12399.37|12400.14|12400.14|12400.14|12400.14|12399.37|12399.37|0
1621951140000|2021-05-25 13:59:00|12400.33|12400.33|12401.14|12401.14|12401.14|12401.14|12400.33|12400.33|0
1621951150000|2021-05-25 13:59:10|12400.7|12400.7|12400.26|12400.26|12400.7|12400.7|12400.26|12400.26|0
1621951160000|2021-05-25 13:59:20|12399.82|12399.82|12399.38|12399.38|12399.82|12399.82|12399.38|12399.38|0
1621951170000|2021-05-25 13:59:30|12399.12|12399.12|12399.84|12399.84|12399.84|12399.84|12399.12|12399.12|0
1621951190000|2021-05-25 13:59:50|12400.16|12400.16|12400.39|12400.39|12400.78|12400.78|12400.16|12400.16|0
1621951200000|2021-05-25 14:00:00|12400.24|12400.24|12400.82|12400.82|12400.82|12400.82|12400.24|12400.24|0
1621951210000|2021-05-25 14:00:10|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|0
1621951220000|2021-05-25 14:00:20|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|0
1621951230000|2021-05-25 14:00:30|12401.45|12401.45|12401.13|12401.13|12401.45|12401.45|12400.98|12400.98|0
1621951240000|2021-05-25 14:00:40|12401.42|12401.42|12401.09|12401.09|12401.78|12401.78|12400.98|12400.98|0
1621951250000|2021-05-25 14:00:50|12402.41|12402.41|12402.59|12402.59|12402.59|12402.59|12402.41|12402.41|0
1621951270000|2021-05-25 14:01:10|12402.5|12402.5|12402.09|12402.09|12402.97|12402.97|12402.09|12402.09|0
1621951280000|2021-05-25 14:01:20|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|0
1621951290000|2021-05-25 14:01:30|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|0
1621951300000|2021-05-25 14:01:40|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|0
1621951310000|2021-05-25 14:01:50|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|0
1621951320000|2021-05-25 14:02:00|12401.56|12401.56|12400.54|12400.54|12401.56|12401.56|12400.54|12400.54|0
1621951350000|2021-05-25 14:02:30|12400.88|12400.88|12400.88|12400.88|12400.88|12400.88|12400.88|12400.88|0
1621951380000|2021-05-25 14:03:00|12401.25|12401.25|12402.8|12402.8|12402.8|12402.8|12401.25|12401.25|0
1621951390000|2021-05-25 14:03:10|12403.68|12403.68|12404.81|12404.81|12404.81|12404.81|12403.68|12403.68|0
1621951400000|2021-05-25 14:03:20|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|0
1621951420000|2021-05-25 14:03:40|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|0
1621951440000|2021-05-25 14:04:00|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|0
1621951460000|2021-05-25 14:04:20|12403.4|12403.4|12403.4|12403.4|12403.4|12403.4|12403.4|12403.4|0
1621951470000|2021-05-25 14:04:30|12402.6|12402.6|12402.45|12402.45|12402.6|12402.6|12402.45|12402.45|0
1621951480000|2021-05-25 14:04:40|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|0
1621951490000|2021-05-25 14:04:50|12402.72|12402.72|12401.84|12401.84|12402.72|12402.72|12401.4|12401.4|0
1621951500000|2021-05-25 14:05:00|12401.74|12401.74|12402.09|12402.09|12402.09|12402.09|12401.74|12401.74|0
1621951510000|2021-05-25 14:05:10|12402.73|12402.73|12402.36|12402.36|12403.09|12403.09|12402.36|12402.36|0
1621951520000|2021-05-25 14:05:20|12402.93|12402.93|12402.6|12402.6|12404.06|12404.06|12402.6|12402.6|0
1621951530000|2021-05-25 14:05:30|12403.1|12403.1|12403.25|12403.25|12403.25|12403.25|12403.1|12403.1|0
1621951550000|2021-05-25 14:05:50|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|0
1621951560000|2021-05-25 14:06:00|12402.85|12402.85|12403.02|12403.02|12403.02|12403.02|12402.85|12402.85|0
1621951570000|2021-05-25 14:06:10|12403.34|12403.34|12402.78|12402.78|12403.34|12403.34|12402.46|12402.46|0
1621951580000|2021-05-25 14:06:20|12403.42|12403.42|12403.57|12403.57|12403.72|12403.72|12403.42|12403.42|0
1621951590000|2021-05-25 14:06:30|12403.93|12403.93|12404.31|12404.31|12404.31|12404.31|12403.93|12403.93|0
1621951600000|2021-05-25 14:06:40|12403.87|12403.87|12403.62|12403.62|12403.87|12403.87|12403.62|12403.62|0
1621951610000|2021-05-25 14:06:50|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1621951620000|2021-05-25 14:07:00|12404.79|12404.79|12405.11|12405.11|12405.11|12405.11|12404.79|12404.79|0
1621951630000|2021-05-25 14:07:10|12405.2|12405.2|12405.51|12405.51|12405.51|12405.51|12405.03|12405.03|0
1621951640000|2021-05-25 14:07:20|12405.87|12405.87|12404.91|12404.91|12405.87|12405.87|12404.91|12404.91|0
1621951650000|2021-05-25 14:07:30|12405.29|12405.29|12406.36|12406.36|12406.36|12406.36|12405.29|12405.29|0
1621951660000|2021-05-25 14:07:40|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|0
1621951670000|2021-05-25 14:07:50|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|0
1621951680000|2021-05-25 14:08:00|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|0
1621951710000|2021-05-25 14:08:30|12406.79|12406.79|12407.86|12407.86|12408.18|12408.18|12406.79|12406.79|0
1621951720000|2021-05-25 14:08:40|12407.76|12407.76|12407.66|12407.66|12407.76|12407.76|12407.66|12407.66|0
1621951740000|2021-05-25 14:09:00|12407.89|12407.89|12407.08|12407.08|12407.89|12407.89|12407.01|12407.01|0
1621951770000|2021-05-25 14:09:30|12407.53|12407.53|12407.48|12407.48|12407.53|12407.53|12407.34|12407.34|0
1621951780000|2021-05-25 14:09:40|12407.12|12407.12|12406.97|12406.97|12407.12|12407.12|12406.97|12406.97|0
1621951800000|2021-05-25 14:10:00|12407.61|12407.61|12407.5|12407.5|12407.61|12407.61|12407.25|12407.25|0
1621951810000|2021-05-25 14:10:10|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|0
1621951820000|2021-05-25 14:10:20|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|0
1621951830000|2021-05-25 14:10:30|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|12406.63|0
1621951850000|2021-05-25 14:10:50|12406.18|12406.18|12405.82|12405.82|12406.18|12406.18|12405.82|12405.82|0
1621951860000|2021-05-25 14:11:00|12405.73|12405.73|12405.65|12405.65|12405.73|12405.73|12405.65|12405.65|0
1621951870000|2021-05-25 14:11:10|12405.54|12405.54|12403.85|12403.85|12405.54|12405.54|12403.85|12403.85|0
1621951880000|2021-05-25 14:11:20|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|0
1621951890000|2021-05-25 14:11:30|12403.17|12403.17|12402.5|12402.5|12403.17|12403.17|12402.5|12402.5|0
1621951900000|2021-05-25 14:11:40|12402.57|12402.57|12402.94|12402.94|12402.94|12402.94|12402.02|12402.02|0
1621951910000|2021-05-25 14:11:50|12402.4|12402.4|12403.05|12403.05|12403.05|12403.05|12401.86|12401.86|0
1621951920000|2021-05-25 14:12:00|12403.35|12403.35|12402.79|12402.79|12403.57|12403.57|12402.43|12402.43|0
1621951930000|2021-05-25 14:12:10|12402.91|12402.91|12402.16|12402.16|12402.91|12402.91|12402.16|12402.16|0
1621951940000|2021-05-25 14:12:20|12401.79|12401.79|12401.35|12401.35|12401.79|12401.79|12401.35|12401.35|0
1621951960000|2021-05-25 14:12:40|12401.66|12401.66|12402.46|12402.46|12402.46|12402.46|12401.66|12401.66|0
1621951970000|2021-05-25 14:12:50|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|0
1621951990000|2021-05-25 14:13:10|12402.78|12402.78|12403.41|12403.41|12403.41|12403.41|12402.78|12402.78|0
1621952000000|2021-05-25 14:13:20|12403.31|12403.31|12403.12|12403.12|12403.31|12403.31|12403.12|12403.12|0
1621952010000|2021-05-25 14:13:30|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|0
1621952020000|2021-05-25 14:13:40|12403.54|12403.54|12404.98|12404.98|12404.98|12404.98|12403.54|12403.54|0
1621952030000|2021-05-25 14:13:50|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|0
1621952040000|2021-05-25 14:14:00|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|0
1621952070000|2021-05-25 14:14:30|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|12405.35|0
1621952080000|2021-05-25 14:14:40|12405.79|12405.79|12406.25|12406.25|12406.25|12406.25|12405.79|12405.79|0
1621952090000|2021-05-25 14:14:50|12406.43|12406.43|12407.71|12407.71|12407.71|12407.71|12406.28|12406.28|0
1621952100000|2021-05-25 14:15:00|12407.86|12407.86|12409.13|12409.13|12409.13|12409.13|12407.86|12407.86|0
1621952120000|2021-05-25 14:15:20|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|0
1621952130000|2021-05-25 14:15:30|12409.43|12409.43|12409.49|12409.49|12409.55|12409.55|12409.43|12409.43|0
1621952140000|2021-05-25 14:15:40|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|0
1621952150000|2021-05-25 14:15:50|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|0
1621952160000|2021-05-25 14:16:00|12409.96|12409.96|12409.92|12409.92|12410.18|12410.18|12409.92|12409.92|0
1621952170000|2021-05-25 14:16:10|12409.77|12409.77|12410|12410|12410|12410|12409.57|12409.57|0
1621952180000|2021-05-25 14:16:20|12410.44|12410.44|12410.25|12410.25|12410.44|12410.44|12410.25|12410.25|0
1621952190000|2021-05-25 14:16:30|12410.13|12410.13|12410.93|12410.93|12410.93|12410.93|12409.84|12409.84|0
1621952200000|2021-05-25 14:16:40|12410.46|12410.46|12410|12410|12410.46|12410.46|12410|12410|0
1621952210000|2021-05-25 14:16:50|12409.75|12409.75|12409.31|12409.31|12409.75|12409.75|12409.31|12409.31|0
1621952220000|2021-05-25 14:17:00|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|0
1621952230000|2021-05-25 14:17:10|12410.5|12410.5|12410.8|12410.8|12410.8|12410.8|12410.5|12410.5|0
1621952250000|2021-05-25 14:17:30|12411.6|12411.6|12411.6|12411.6|12411.6|12411.6|12411.6|12411.6|0
1621952270000|2021-05-25 14:17:50|12411.79|12411.79|12411.85|12411.85|12411.85|12411.85|12411.79|12411.79|0
1621952290000|2021-05-25 14:18:10|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|0
1621952310000|2021-05-25 14:18:30|12411.78|12411.78|12413.9|12413.9|12413.9|12413.9|12411.78|12411.78|0
1621952320000|2021-05-25 14:18:40|12414.09|12414.09|12414.89|12414.89|12414.89|12414.89|12414.09|12414.09|0
1621952330000|2021-05-25 14:18:50|12415.34|12415.34|12415.42|12415.42|12415.42|12415.42|12415.34|12415.34|0
1621952350000|2021-05-25 14:19:10|12415.58|12415.58|12415.59|12415.59|12415.59|12415.59|12415.42|12415.42|0
1621952360000|2021-05-25 14:19:20|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|0
1621952370000|2021-05-25 14:19:30|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|0
1621952390000|2021-05-25 14:19:50|12416.48|12416.48|12417.28|12417.28|12417.43|12417.43|12416.48|12416.48|0
1621952400000|2021-05-25 14:20:00|12417.44|12417.44|12418.78|12418.78|12418.78|12418.78|12417.28|12417.28|0
1621952410000|2021-05-25 14:20:10|12418.46|12418.46|12419.82|12419.82|12419.82|12419.82|12418.46|12418.46|0
1621952420000|2021-05-25 14:20:20|12419.62|12419.62|12420.51|12420.51|12420.51|12420.51|12419.62|12419.62|0
1621952430000|2021-05-25 14:20:30|12420.95|12420.95|12421.94|12421.94|12422.17|12422.17|12420.51|12420.51|0
1621952440000|2021-05-25 14:20:40|12422.38|12422.38|12423.57|12423.57|12423.72|12423.72|12422.38|12422.38|0
1621952450000|2021-05-25 14:20:50|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|0
1621952460000|2021-05-25 14:21:00|12422.79|12422.79|12422.9|12422.9|12423.09|12423.09|12422.79|12422.79|0
1621952480000|2021-05-25 14:21:20|12423.22|12423.22|12422.9|12422.9|12423.22|12423.22|12422.9|12422.9|0
1621952490000|2021-05-25 14:21:30|12422.1|12422.1|12422.18|12422.18|12422.65|12422.65|12422.1|12422.1|0
1621952500000|2021-05-25 14:21:40|12422.62|12422.62|12422.62|12422.62|12422.62|12422.62|12422.62|12422.62|0
1621952520000|2021-05-25 14:22:00|12422.94|12422.94|12425.91|12425.91|12425.91|12425.91|12422.62|12422.62|0
1621952540000|2021-05-25 14:22:20|12426.03|12426.03|12426.28|12426.28|12426.36|12426.36|12426.03|12426.03|0
1621952550000|2021-05-25 14:22:30|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|0
1621952570000|2021-05-25 14:22:50|12426.68|12426.68|12426.68|12426.68|12426.68|12426.68|12426.68|12426.68|0
1621952580000|2021-05-25 14:23:00|12426.51|12426.51|12425.19|12425.19|12426.51|12426.51|12425.19|12425.19|0
1621952600000|2021-05-25 14:23:20|12425.35|12425.35|12425.14|12425.14|12425.5|12425.5|12425.14|12425.14|0
1621952610000|2021-05-25 14:23:30|12424.78|12424.78|12424.42|12424.42|12424.78|12424.78|12424.42|12424.42|0
1621952620000|2021-05-25 14:23:40|12425.74|12425.74|12426.18|12426.18|12426.18|12426.18|12425.74|12425.74|0
1621952630000|2021-05-25 14:23:50|12426.43|12426.43|12426.24|12426.24|12426.58|12426.58|12426.24|12426.24|0
1621952640000|2021-05-25 14:24:00|12425.8|12425.8|12425.8|12425.8|12425.8|12425.8|12425.8|12425.8|0
1621952650000|2021-05-25 14:24:10|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|0
1621952690000|2021-05-25 14:24:50|12426.38|12426.38|12426.55|12426.55|12426.55|12426.55|12426.38|12426.38|0
1621952710000|2021-05-25 14:25:10|12427.02|12427.02|12427.49|12427.49|12427.49|12427.49|12427.02|12427.02|0
1621952720000|2021-05-25 14:25:20|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|0
1621952730000|2021-05-25 14:25:30|12427.89|12427.89|12428.05|12428.05|12428.05|12428.05|12427.89|12427.89|0
1621952740000|2021-05-25 14:25:40|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|0
1621952750000|2021-05-25 14:25:50|12429.51|12429.51|12429.04|12429.04|12429.51|12429.51|12429.04|12429.04|0
1621952760000|2021-05-25 14:26:00|12428.94|12428.94|12430|12430|12430|12430|12428.94|12428.94|0
1621952770000|2021-05-25 14:26:10|12429.88|12429.88|12430.17|12430.17|12430.17|12430.17|12429.88|12429.88|0
1621952790000|2021-05-25 14:26:30|12430.3|12430.3|12428.06|12428.06|12430.45|12430.45|12428.06|12428.06|0
1621952800000|2021-05-25 14:26:40|12427.87|12427.87|12427.08|12427.08|12427.87|12427.87|12427.08|12427.08|0
1621952820000|2021-05-25 14:27:00|12426.28|12426.28|12425.84|12425.84|12426.36|12426.36|12425.84|12425.84|0
1621952830000|2021-05-25 14:27:10|12426.28|12426.28|12426.06|12426.06|12426.4|12426.4|12426.06|12426.06|0
1621952840000|2021-05-25 14:27:20|12425.7|12425.7|12425.97|12425.97|12425.97|12425.97|12425.7|12425.7|0
1621952850000|2021-05-25 14:27:30|12425.89|12425.89|12425.92|12425.92|12425.92|12425.92|12425.8|12425.8|0
1621952870000|2021-05-25 14:27:50|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|0
1621952880000|2021-05-25 14:28:00|12426.01|12426.01|12425.79|12425.79|12426.01|12426.01|12425.79|12425.79|0
1621952890000|2021-05-25 14:28:10|12426.12|12426.12|12425.57|12425.57|12426.12|12426.12|12425.32|12425.32|0
1621952900000|2021-05-25 14:28:20|12425.69|12425.69|12425.53|12425.53|12425.69|12425.69|12425.53|12425.53|0
1621952910000|2021-05-25 14:28:30|12425.65|12425.65|12425.36|12425.36|12425.65|12425.65|12425.05|12425.05|0
1621952920000|2021-05-25 14:28:40|12425.51|12425.51|12424.86|12424.86|12425.67|12425.67|12424.86|12424.86|0
1621952930000|2021-05-25 14:28:50|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|0
1621952940000|2021-05-25 14:29:00|12426.11|12426.11|12426.27|12426.27|12426.27|12426.27|12426.02|12426.02|0
1621952950000|2021-05-25 14:29:10|12426.52|12426.52|12427.08|12427.08|12427.08|12427.08|12426.52|12426.52|0
1621952960000|2021-05-25 14:29:20|12427.02|12427.02|12427.27|12427.27|12427.57|12427.57|12426.93|12426.93|0
1621952970000|2021-05-25 14:29:30|12426.96|12426.96|12426.98|12426.98|12427.28|12427.28|12426.96|12426.96|0
1621952980000|2021-05-25 14:29:40|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|0
1621952990000|2021-05-25 14:29:50|12427.14|12427.14|12428.54|12428.54|12429.41|12429.41|12427.14|12427.14|0
1621953000000|2021-05-25 14:30:00|12428.9|12428.9|12428.87|12428.87|12429.03|12429.03|12428.72|12428.72|0
1621953010000|2021-05-25 14:30:10|12429.32|12429.32|12429.46|12429.46|12429.46|12429.46|12429.32|12429.32|0
1621953020000|2021-05-25 14:30:20|12429.93|12429.93|12430.16|12430.16|12430.16|12430.16|12429.85|12429.85|0
1621953030000|2021-05-25 14:30:30|12430.06|12430.06|12430.31|12430.31|12430.31|12430.31|12430.06|12430.06|0
1621953040000|2021-05-25 14:30:40|12430.23|12430.23|12432.21|12432.21|12432.21|12432.21|12430.23|12430.23|0
1621953050000|2021-05-25 14:30:50|12432.36|12432.36|12432.55|12432.55|12432.55|12432.55|12432.11|12432.11|0
1621953060000|2021-05-25 14:31:00|12432.78|12432.78|12432.78|12432.78|12432.78|12432.78|12432.78|12432.78|0
1621953070000|2021-05-25 14:31:10|12432.55|12432.55|12431.31|12431.31|12433.02|12433.02|12431.31|12431.31|0
1621953080000|2021-05-25 14:31:20|12431.46|12431.46|12431.16|12431.16|12431.46|12431.46|12430.36|12430.36|0
1621953090000|2021-05-25 14:31:30|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|0
1621953100000|2021-05-25 14:31:40|12431.27|12431.27|12431.36|12431.36|12431.36|12431.36|12431.27|12431.27|0
1621953110000|2021-05-25 14:31:50|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|0
1621953120000|2021-05-25 14:32:00|12432.05|12432.05|12432.2|12432.2|12432.2|12432.2|12432.05|12432.05|0
1621953130000|2021-05-25 14:32:10|12432.05|12432.05|12431.23|12431.23|12432.05|12432.05|12431.12|12431.12|0
1621953140000|2021-05-25 14:32:20|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|0
1621953160000|2021-05-25 14:32:40|12430.58|12430.58|12430.58|12430.58|12430.58|12430.58|12430.58|12430.58|0
1621953170000|2021-05-25 14:32:50|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|0
1621953180000|2021-05-25 14:33:00|12430.63|12430.63|12431.28|12431.28|12431.43|12431.43|12430.63|12430.63|0
1621953190000|2021-05-25 14:33:10|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|0
1621953200000|2021-05-25 14:33:20|12430.49|12430.49|12430.24|12430.24|12430.49|12430.49|12430.17|12430.17|0
1621953220000|2021-05-25 14:33:40|12429.8|12429.8|12429.94|12429.94|12429.94|12429.94|12429.48|12429.48|0
1621953230000|2021-05-25 14:33:50|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|0
1621953240000|2021-05-25 14:34:00|12429.5|12429.5|12427.3|12427.3|12429.5|12429.5|12426.84|12426.84|0
1621953250000|2021-05-25 14:34:10|12427.08|12427.08|12426.14|12426.14|12427.08|12427.08|12425.99|12425.99|0
1621953260000|2021-05-25 14:34:20|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|0
1621953270000|2021-05-25 14:34:30|12426.14|12426.14|12426.1|12426.1|12426.14|12426.14|12425.96|12425.96|0
1621953280000|2021-05-25 14:34:40|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|0
1621953290000|2021-05-25 14:34:50|12425.95|12425.95|12422.99|12422.99|12425.95|12425.95|12422.99|12422.99|0
1621953300000|2021-05-25 14:35:00|12422.19|12422.19|12420.89|12420.89|12422.19|12422.19|12420.89|12420.89|0
1621953320000|2021-05-25 14:35:20|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|0
1621953330000|2021-05-25 14:35:30|12420.63|12420.63|12419.83|12419.83|12420.63|12420.63|12419.83|12419.83|0
1621953340000|2021-05-25 14:35:40|12419.92|12419.92|12419.73|12419.73|12420.07|12420.07|12419.73|12419.73|0
1621953350000|2021-05-25 14:35:50|12419.85|12419.85|12419.85|12419.85|12419.85|12419.85|12419.85|12419.85|0
1621953360000|2021-05-25 14:36:00|12419.41|12419.41|12419.09|12419.09|12419.55|12419.55|12419.09|12419.09|0
1621953370000|2021-05-25 14:36:10|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|0
1621953380000|2021-05-25 14:36:20|12420.01|12420.01|12420.13|12420.13|12420.13|12420.13|12420.01|12420.01|0
1621953390000|2021-05-25 14:36:30|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|0
1621953400000|2021-05-25 14:36:40|12419.37|12419.37|12419.23|12419.23|12419.37|12419.37|12419.23|12419.23|0
1621953410000|2021-05-25 14:36:50|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|0
1621953430000|2021-05-25 14:37:10|12420.39|12420.39|12420.82|12420.82|12420.82|12420.82|12420.06|12420.06|0
1621953440000|2021-05-25 14:37:20|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1621953460000|2021-05-25 14:37:40|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|0
1621953480000|2021-05-25 14:38:00|12420.86|12420.86|12420.48|12420.48|12420.86|12420.86|12420.48|12420.48|0
1621953490000|2021-05-25 14:38:10|12420.81|12420.81|12420.9|12420.9|12420.9|12420.9|12420.81|12420.81|0
1621953510000|2021-05-25 14:38:30|12421.07|12421.07|12421.21|12421.21|12421.21|12421.21|12421.07|12421.07|0
1621953520000|2021-05-25 14:38:40|12421.85|12421.85|12421.98|12421.98|12421.98|12421.98|12421.85|12421.85|0
1621953540000|2021-05-25 14:39:00|12422.08|12422.08|12421.76|12421.76|12422.08|12422.08|12421.76|12421.76|0
1621953550000|2021-05-25 14:39:10|12421.4|12421.4|12422.08|12422.08|12422.08|12422.08|12421.4|12421.4|0
1621953560000|2021-05-25 14:39:20|12421.97|12421.97|12421.86|12421.86|12421.97|12421.97|12421.86|12421.86|0
1621953580000|2021-05-25 14:39:40|12421.42|12421.42|12422.23|12422.23|12422.23|12422.23|12421.42|12421.42|0
1621953590000|2021-05-25 14:39:50|12422.56|12422.56|12423.57|12423.57|12423.57|12423.57|12422.49|12422.49|0
1621953600000|2021-05-25 14:40:00|12423.94|12423.94|12424|12424|12424.11|12424.11|12423.53|12423.53|0
1621953610000|2021-05-25 14:40:10|12424.44|12424.44|12425.1|12425.1|12425.1|12425.1|12423.72|12423.72|0
1621953620000|2021-05-25 14:40:20|12425.44|12425.44|12424.52|12424.52|12425.44|12425.44|12424.52|12424.52|0
1621953630000|2021-05-25 14:40:30|12424.64|12424.64|12426.24|12426.24|12426.24|12426.24|12424.64|12424.64|0
1621953640000|2021-05-25 14:40:40|12426.69|12426.69|12426.89|12426.89|12426.89|12426.89|12426.69|12426.69|0
1621953650000|2021-05-25 14:40:50|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|0
1621953670000|2021-05-25 14:41:10|12426.58|12426.58|12426.92|12426.92|12426.92|12426.92|12426.58|12426.58|0
1621953680000|2021-05-25 14:41:20|12426.73|12426.73|12426.69|12426.69|12426.93|12426.93|12426.69|12426.69|0
1621953700000|2021-05-25 14:41:40|12426.22|12426.22|12426.22|12426.22|12426.22|12426.22|12426.22|12426.22|0
1621953710000|2021-05-25 14:41:50|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|0
1621953720000|2021-05-25 14:42:00|12426.13|12426.13|12426.36|12426.36|12426.36|12426.36|12426.13|12426.13|0
1621953730000|2021-05-25 14:42:10|12426.13|12426.13|12425.78|12425.78|12426.47|12426.47|12425.78|12425.78|0
1621953740000|2021-05-25 14:42:20|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|0
1621953750000|2021-05-25 14:42:30|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|0
1621953760000|2021-05-25 14:42:40|12425.13|12425.13|12424.33|12424.33|12425.13|12425.13|12424.33|12424.33|0
1621953770000|2021-05-25 14:42:50|12424.1|12424.1|12424|12424|12424.1|12424.1|12424|12424|0
1621953780000|2021-05-25 14:43:00|12423.9|12423.9|12423.81|12423.81|12423.9|12423.9|12423.81|12423.81|0
1621953790000|2021-05-25 14:43:10|12423.62|12423.62|12423.72|12423.72|12423.72|12423.72|12423.62|12423.62|0
1621953800000|2021-05-25 14:43:20|12423.61|12423.61|12423.36|12423.36|12423.61|12423.61|12423.36|12423.36|0
1621953810000|2021-05-25 14:43:30|12423.46|12423.46|12422.66|12422.66|12423.46|12423.46|12422.66|12422.66|0
1621953820000|2021-05-25 14:43:40|12421.78|12421.78|12421.34|12421.34|12421.78|12421.78|12421.34|12421.34|0
1621953830000|2021-05-25 14:43:50|12421.43|12421.43|12421.46|12421.46|12421.46|12421.46|12421.19|12421.19|0
1621953850000|2021-05-25 14:44:10|12421.78|12421.78|12422.74|12422.74|12422.79|12422.79|12421.78|12421.78|0
1621953860000|2021-05-25 14:44:20|12422.98|12422.98|12423.43|12423.43|12423.43|12423.43|12422.98|12422.98|0
1621953870000|2021-05-25 14:44:30|12423.07|12423.07|12422.92|12422.92|12423.07|12423.07|12422.56|12422.56|0
1621953880000|2021-05-25 14:44:40|12423.11|12423.11|12423.11|12423.11|12423.3|12423.3|12423.11|12423.11|0
1621953900000|2021-05-25 14:45:00|12422.99|12422.99|12425.95|12425.95|12425.95|12425.95|12422.99|12422.99|0
1621953910000|2021-05-25 14:45:10|12425.48|12425.48|12426.31|12426.31|12426.31|12426.31|12425.48|12425.48|0
1621953920000|2021-05-25 14:45:20|12426.43|12426.43|12426.72|12426.72|12426.72|12426.72|12425.96|12425.96|0
1621953930000|2021-05-25 14:45:30|12426.58|12426.58|12427.01|12427.01|12427.01|12427.01|12426.58|12426.58|0
1621953940000|2021-05-25 14:45:40|12427.12|12427.12|12426.38|12426.38|12427.12|12427.12|12426.38|12426.38|0
1621953950000|2021-05-25 14:45:50|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|0
1621953960000|2021-05-25 14:46:00|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1621953990000|2021-05-25 14:46:30|12426.45|12426.45|12425.8|12425.8|12426.45|12426.45|12425.33|12425.33|0
1621954000000|2021-05-25 14:46:40|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1621954010000|2021-05-25 14:46:50|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1621954020000|2021-05-25 14:47:00|12426.55|12426.55|12427|12427|12427|12427|12426.55|12426.55|0
1621954030000|2021-05-25 14:47:10|12426.36|12426.36|12427.04|12427.04|12427.26|12427.26|12426.36|12426.36|0
1621954060000|2021-05-25 14:47:40|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|0
1621954090000|2021-05-25 14:48:10|12426.6|12426.6|12427.4|12427.4|12427.4|12427.4|12426.6|12426.6|0
1621954100000|2021-05-25 14:48:20|12427.1|12427.1|12427.01|12427.01|12427.1|12427.1|12427.01|12427.01|0
1621954110000|2021-05-25 14:48:30|12427.45|12427.45|12427.01|12427.01|12427.45|12427.45|12427.01|12427.01|0
1621954130000|2021-05-25 14:48:50|12426.91|12426.91|12426.02|12426.02|12426.91|12426.91|12426.02|12426.02|0
1621954140000|2021-05-25 14:49:00|12425.94|12425.94|12424.99|12424.99|12425.94|12425.94|12424.99|12424.99|0
1621954150000|2021-05-25 14:49:10|12425.08|12425.08|12424.97|12424.97|12425.08|12425.08|12424.97|12424.97|0
1621954160000|2021-05-25 14:49:20|12424.61|12424.61|12426.8|12426.8|12426.8|12426.8|12424.61|12424.61|0
1621954200000|2021-05-25 14:50:00|12427.18|12427.18|12429.85|12429.85|12429.85|12429.85|12427.18|12427.18|0
1621954210000|2021-05-25 14:50:10|12430.17|12430.17|12430|12430|12430.17|12430.17|12430|12430|0
1621954220000|2021-05-25 14:50:20|12430.35|12430.35|12429.11|12429.11|12430.35|12430.35|12428.92|12428.92|0
1621954230000|2021-05-25 14:50:30|12429.3|12429.3|12428.31|12428.31|12429.45|12429.45|12428.31|12428.31|0
1621954240000|2021-05-25 14:50:40|12427.95|12427.95|12428.03|12428.03|12428.03|12428.03|12427.95|12427.95|0
1621954250000|2021-05-25 14:50:50|12427.56|12427.56|12428|12428|12428|12428|12427.56|12427.56|0
1621954270000|2021-05-25 14:51:10|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|0
1621954290000|2021-05-25 14:51:30|12427.9|12427.9|12427.76|12427.76|12427.9|12427.9|12427.76|12427.76|0
1621954300000|2021-05-25 14:51:40|12427.9|12427.9|12427.1|12427.1|12427.9|12427.9|12427.1|12427.1|0
1621954310000|2021-05-25 14:51:50|12426.98|12426.98|12426.74|12426.74|12426.98|12426.98|12426.74|12426.74|0
1621954320000|2021-05-25 14:52:00|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|0
1621954330000|2021-05-25 14:52:10|12426.3|12426.3|12426.56|12426.56|12427.43|12427.43|12426.3|12426.3|0
1621954340000|2021-05-25 14:52:20|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|0
1621954350000|2021-05-25 14:52:30|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1621954370000|2021-05-25 14:52:50|12426.2|12426.2|12426.2|12426.2|12426.2|12426.2|12426.2|12426.2|0
1621954380000|2021-05-25 14:53:00|12425.56|12425.56|12423.68|12423.68|12425.56|12425.56|12423.68|12423.68|0
1621954390000|2021-05-25 14:53:10|12423.84|12423.84|12422.93|12422.93|12423.84|12423.84|12422.93|12422.93|0
1621954400000|2021-05-25 14:53:20|12422.75|12422.75|12422.63|12422.63|12422.75|12422.75|12422.63|12422.63|0
1621954420000|2021-05-25 14:53:40|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|0
1621954440000|2021-05-25 14:54:00|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1621954450000|2021-05-25 14:54:10|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|12421.5|0
1621954460000|2021-05-25 14:54:20|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|0
1621954480000|2021-05-25 14:54:40|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|0
1621954490000|2021-05-25 14:54:50|12420.68|12420.68|12420.44|12420.44|12420.68|12420.68|12420.44|12420.44|0
1621954500000|2021-05-25 14:55:00|12420.75|12420.75|12420.93|12420.93|12420.93|12420.93|12420.75|12420.75|0
1621954510000|2021-05-25 14:55:10|12420.76|12420.76|12420.7|12420.7|12420.76|12420.76|12420.7|12420.7|0
1621954520000|2021-05-25 14:55:20|12421.02|12421.02|12422.04|12422.04|12422.33|12422.33|12421.02|12421.02|0
1621954530000|2021-05-25 14:55:30|12421.57|12421.57|12421.17|12421.17|12421.57|12421.57|12421.17|12421.17|0
1621954550000|2021-05-25 14:55:50|12420.85|12420.85|12419.83|12419.83|12420.85|12420.85|12419.83|12419.83|0
1621954560000|2021-05-25 14:56:00|12420.63|12420.63|12420.27|12420.27|12420.63|12420.63|12420.27|12420.27|0
1621954570000|2021-05-25 14:56:10|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|0
1621954580000|2021-05-25 14:56:20|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|0
1621954590000|2021-05-25 14:56:30|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|0
1621954600000|2021-05-25 14:56:40|12421.64|12421.64|12420.48|12420.48|12421.64|12421.64|12420.48|12420.48|0
1621954610000|2021-05-25 14:56:50|12420.36|12420.36|12420.48|12420.48|12420.8|12420.8|12420.36|12420.36|0
1621954620000|2021-05-25 14:57:00|12420.79|12420.79|12421.09|12421.09|12421.09|12421.09|12420.79|12420.79|0
1621954630000|2021-05-25 14:57:10|12421.18|12421.18|12421.24|12421.24|12421.24|12421.24|12421.09|12421.09|0
1621954640000|2021-05-25 14:57:20|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|0
1621954650000|2021-05-25 14:57:30|12421.66|12421.66|12422.6|12422.6|12422.6|12422.6|12421.66|12421.66|0
1621954680000|2021-05-25 14:58:00|12423.04|12423.04|12423.04|12423.04|12423.49|12423.49|12423.04|12423.04|0
1621954690000|2021-05-25 14:58:10|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|0
1621954700000|2021-05-25 14:58:20|12423.3|12423.3|12423.19|12423.19|12423.3|12423.3|12423.19|12423.19|0
1621954710000|2021-05-25 14:58:30|12423.38|12423.38|12424.15|12424.15|12424.15|12424.15|12423.38|12423.38|0
1621954720000|2021-05-25 14:58:40|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|0
1621954730000|2021-05-25 14:58:50|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621954740000|2021-05-25 14:59:00|12424.41|12424.41|12425.04|12425.04|12425.04|12425.04|12424.41|12424.41|0
1621954750000|2021-05-25 14:59:10|12424.45|12424.45|12424.03|12424.03|12424.47|12424.47|12424.01|12424.01|0
1621954760000|2021-05-25 14:59:20|12424.17|12424.17|12424.28|12424.28|12424.47|12424.47|12424.17|12424.17|0
1621954770000|2021-05-25 14:59:30|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1621954780000|2021-05-25 14:59:40|12424.31|12424.31|12424.09|12424.09|12424.31|12424.31|12424.09|12424.09|0
1621954790000|2021-05-25 14:59:50|12423.94|12423.94|12423.96|12423.96|12424.26|12424.26|12423.8|12423.8|0
1621954810000|2021-05-25 15:00:10|12424.08|12424.08|12424.34|12424.34|12424.46|12424.46|12424.08|12424.08|0
1621954820000|2021-05-25 15:00:20|12424.49|12424.49|12424.14|12424.14|12424.49|12424.49|12424.02|12424.02|0
1621954830000|2021-05-25 15:00:30|12424.58|12424.58|12423.35|12423.35|12424.58|12424.58|12423.35|12423.35|0
1621954850000|2021-05-25 15:00:50|12423.51|12423.51|12423.08|12423.08|12423.51|12423.51|12423.08|12423.08|0
1621954860000|2021-05-25 15:01:00|12423.22|12423.22|12423.29|12423.29|12423.29|12423.29|12423.22|12423.22|0
1621954870000|2021-05-25 15:01:10|12423.46|12423.46|12423|12423|12423.46|12423.46|12423|12423|0
1621954880000|2021-05-25 15:01:20|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|0
1621954890000|2021-05-25 15:01:30|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|0
1621954900000|2021-05-25 15:01:40|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|0
1621954910000|2021-05-25 15:01:50|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|0
1621954930000|2021-05-25 15:02:10|12421.59|12421.59|12421.92|12421.92|12421.92|12421.92|12421.59|12421.59|0
1621954940000|2021-05-25 15:02:20|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|0
1621954950000|2021-05-25 15:02:30|12422.32|12422.32|12422.44|12422.44|12422.44|12422.44|12422.32|12422.32|0
1621954970000|2021-05-25 15:02:50|12422.24|12422.24|12423|12423|12423.09|12423.09|12422.24|12422.24|0
1621954980000|2021-05-25 15:03:00|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|0
1621954990000|2021-05-25 15:03:10|12422.5|12422.5|12422.86|12422.86|12422.86|12422.86|12422.5|12422.5|0
1621955000000|2021-05-25 15:03:20|12423.3|12423.3|12423.94|12423.94|12423.94|12423.94|12423.3|12423.3|0
1621955010000|2021-05-25 15:03:30|12424.12|12424.12|12424.27|12424.27|12424.27|12424.27|12424.12|12424.12|0
1621955020000|2021-05-25 15:03:40|12423.96|12423.96|12423.45|12423.45|12423.96|12423.96|12423.45|12423.45|0
1621955040000|2021-05-25 15:04:00|12423.01|12423.01|12422.77|12422.77|12423.45|12423.45|12422.77|12422.77|0
1621955050000|2021-05-25 15:04:10|12421.97|12421.97|12422.03|12422.03|12422.03|12422.03|12421.97|12421.97|0
1621955060000|2021-05-25 15:04:20|12421.89|12421.89|12422.05|12422.05|12422.05|12422.05|12421.89|12421.89|0
1621955070000|2021-05-25 15:04:30|12421.68|12421.68|12420.87|12420.87|12421.68|12421.68|12420.87|12420.87|0
1621955080000|2021-05-25 15:04:40|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|0
1621955100000|2021-05-25 15:05:00|12421.12|12421.12|12420.72|12420.72|12421.12|12421.12|12420.72|12420.72|0
1621955110000|2021-05-25 15:05:10|12420.48|12420.48|12419.5|12419.5|12420.84|12420.84|12419.5|12419.5|0
1621955120000|2021-05-25 15:05:20|12419.35|12419.35|12419.27|12419.27|12419.35|12419.35|12419.27|12419.27|0
1621955130000|2021-05-25 15:05:30|12418.83|12418.83|12418.49|12418.49|12418.83|12418.83|12418.49|12418.49|0
1621955150000|2021-05-25 15:05:50|12418.81|12418.81|12418.3|12418.3|12418.81|12418.81|12418.3|12418.3|0
1621955160000|2021-05-25 15:06:00|12418.18|12418.18|12417.8|12417.8|12418.18|12418.18|12417.8|12417.8|0
1621955170000|2021-05-25 15:06:10|12417.46|12417.46|12417.46|12417.46|12417.69|12417.69|12417.46|12417.46|0
1621955180000|2021-05-25 15:06:20|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|0
1621955190000|2021-05-25 15:06:30|12417.69|12417.69|12417.45|12417.45|12417.69|12417.69|12417.45|12417.45|0
1621955200000|2021-05-25 15:06:40|12417.57|12417.57|12417.55|12417.55|12417.85|12417.85|12417.55|12417.55|0
1621955220000|2021-05-25 15:07:00|12417.91|12417.91|12417.64|12417.64|12417.91|12417.91|12417.53|12417.53|0
1621955230000|2021-05-25 15:07:10|12417.72|12417.72|12418.46|12418.46|12418.46|12418.46|12417.72|12417.72|0
1621955240000|2021-05-25 15:07:20|12418.93|12418.93|12418.84|12418.84|12418.93|12418.93|12418.84|12418.84|0
1621955250000|2021-05-25 15:07:30|12419.03|12419.03|12419.3|12419.3|12419.3|12419.3|12419.03|12419.03|0
1621955260000|2021-05-25 15:07:40|12418.86|12418.86|12420.18|12420.18|12420.18|12420.18|12418.86|12418.86|0
1621955270000|2021-05-25 15:07:50|12420.08|12420.08|12423.89|12423.89|12423.89|12423.89|12420.08|12420.08|0
1621955280000|2021-05-25 15:08:00|12424.13|12424.13|12424.33|12424.33|12424.33|12424.33|12424.13|12424.13|0
1621955290000|2021-05-25 15:08:10|12424.41|12424.41|12424.26|12424.26|12424.64|12424.64|12424.1|12424.1|0
1621955310000|2021-05-25 15:08:30|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|0
1621955330000|2021-05-25 15:08:50|12424.53|12424.53|12424.73|12424.73|12424.73|12424.73|12424.53|12424.53|0
1621955340000|2021-05-25 15:09:00|12424.8|12424.8|12425.16|12425.16|12425.16|12425.16|12424.8|12424.8|0
1621955360000|2021-05-25 15:09:20|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|12425.6|0
1621955370000|2021-05-25 15:09:30|12425.24|12425.24|12425.79|12425.79|12425.88|12425.88|12425.24|12425.24|0
1621955380000|2021-05-25 15:09:40|12425.92|12425.92|12426.39|12426.39|12426.39|12426.39|12425.92|12425.92|0
1621955390000|2021-05-25 15:09:50|12426.84|12426.84|12426.84|12426.84|12426.84|12426.84|12426.84|12426.84|0
1621955400000|2021-05-25 15:10:00|12426.93|12426.93|12426.93|12426.93|12426.93|12426.93|12426.93|12426.93|0
1621955410000|2021-05-25 15:10:10|12426.8|12426.8|12426.88|12426.88|12426.88|12426.88|12426.8|12426.8|0
1621955420000|2021-05-25 15:10:20|12426.56|12426.56|12426.59|12426.59|12426.59|12426.59|12426.25|12426.25|0
1621955430000|2021-05-25 15:10:30|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|0
1621955460000|2021-05-25 15:11:00|12427.25|12427.25|12428.83|12428.83|12429.01|12429.01|12427.25|12427.25|0
1621955470000|2021-05-25 15:11:10|12429.15|12429.15|12430.31|12430.31|12430.31|12430.31|12429.15|12429.15|0
1621955480000|2021-05-25 15:11:20|12430.71|12430.71|12430.51|12430.51|12430.71|12430.71|12430.51|12430.51|0
1621955490000|2021-05-25 15:11:30|12430.07|12430.07|12429.63|12429.63|12430.07|12430.07|12429.63|12429.63|0
1621955500000|2021-05-25 15:11:40|12430.08|12430.08|12430.84|12430.84|12430.84|12430.84|12430.08|12430.08|0
1621955510000|2021-05-25 15:11:50|12430.75|12430.75|12431.11|12431.11|12431.48|12431.48|12430.75|12430.75|0
1621955520000|2021-05-25 15:12:00|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|0
1621955530000|2021-05-25 15:12:10|12430.06|12430.06|12430.06|12430.06|12430.06|12430.06|12430.06|12430.06|0
1621955540000|2021-05-25 15:12:20|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|0
1621955560000|2021-05-25 15:12:40|12430.06|12430.06|12430.14|12430.14|12430.14|12430.14|12430.06|12430.06|0
1621955570000|2021-05-25 15:12:50|12430.46|12430.46|12430.55|12430.55|12430.55|12430.55|12430.46|12430.46|0
1621955580000|2021-05-25 15:13:00|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|0
1621955590000|2021-05-25 15:13:10|12430.68|12430.68|12430.34|12430.34|12430.68|12430.68|12430.34|12430.34|0
1621955600000|2021-05-25 15:13:20|12430.64|12430.64|12432.35|12432.35|12432.35|12432.35|12430.64|12430.64|0
1621955610000|2021-05-25 15:13:30|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|0
1621955620000|2021-05-25 15:13:40|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|0
1621955630000|2021-05-25 15:13:50|12434.86|12434.86|12434.96|12434.96|12434.96|12434.96|12434.86|12434.86|0
1621955640000|2021-05-25 15:14:00|12435.4|12435.4|12435.11|12435.11|12435.4|12435.4|12434.92|12434.92|0
1621955650000|2021-05-25 15:14:10|12435.45|12435.45|12435.6|12435.6|12435.6|12435.6|12435.45|12435.45|0
1621955660000|2021-05-25 15:14:20|12436.04|12436.04|12436.16|12436.16|12436.16|12436.16|12436.04|12436.04|0
1621955670000|2021-05-25 15:14:30|12436.38|12436.38|12437.13|12437.13|12437.13|12437.13|12436.38|12436.38|0
1621955680000|2021-05-25 15:14:40|12436.94|12436.94|12438.2|12438.2|12438.63|12438.63|12436.8|12436.8|0
1621955690000|2021-05-25 15:14:50|12438.01|12438.01|12438.32|12438.32|12438.32|12438.32|12438.01|12438.01|0
1621955700000|2021-05-25 15:15:00|12439.05|12439.05|12438.13|12438.13|12439.05|12439.05|12438.13|12438.13|0
1621955710000|2021-05-25 15:15:10|12437.33|12437.33|12436.86|12436.86|12437.45|12437.45|12436.86|12436.86|0
1621955720000|2021-05-25 15:15:20|12437.3|12437.3|12437|12437|12437.48|12437.48|12436.6|12436.6|0
1621955730000|2021-05-25 15:15:30|12436.2|12436.2|12436.1|12436.1|12436.2|12436.2|12436.1|12436.1|0
1621955740000|2021-05-25 15:15:40|12435.74|12435.74|12435.45|12435.45|12435.74|12435.74|12435.45|12435.45|0
1621955750000|2021-05-25 15:15:50|12435.02|12435.02|12434.35|12434.35|12435.89|12435.89|12434.35|12434.35|0
1621955760000|2021-05-25 15:16:00|12434.24|12434.24|12433|12433|12434.24|12434.24|12433|12433|0
1621955770000|2021-05-25 15:16:10|12432.81|12432.81|12430.45|12430.45|12432.81|12432.81|12430.35|12430.35|0
1621955790000|2021-05-25 15:16:30|12430.35|12430.35|12429.46|12429.46|12430.35|12430.35|12429.46|12429.46|0
1621955800000|2021-05-25 15:16:40|12429.36|12429.36|12429.51|12429.51|12430.32|12430.32|12429.36|12429.36|0
1621955810000|2021-05-25 15:16:50|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|0
1621955820000|2021-05-25 15:17:00|12428.88|12428.88|12429.9|12429.9|12429.9|12429.9|12428.63|12428.63|0
1621955830000|2021-05-25 15:17:10|12429.54|12429.54|12429.36|12429.36|12429.54|12429.54|12429.36|12429.36|0
1621955840000|2021-05-25 15:17:20|12429.19|12429.19|12429.02|12429.02|12429.36|12429.36|12429.02|12429.02|0
1621955850000|2021-05-25 15:17:30|12428.83|12428.83|12427.38|12427.38|12428.83|12428.83|12427.38|12427.38|0
1621955860000|2021-05-25 15:17:40|12426.93|12426.93|12425.42|12425.42|12426.93|12426.93|12425.42|12425.42|0
1621955870000|2021-05-25 15:17:50|12424.62|12424.62|12424.5|12424.5|12424.62|12424.62|12424.5|12424.5|0
1621955880000|2021-05-25 15:18:00|12424.05|12424.05|12424.05|12424.05|12424.05|12424.05|12423.67|12423.67|0
1621955890000|2021-05-25 15:18:10|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|0
1621955900000|2021-05-25 15:18:20|12423.8|12423.8|12423.68|12423.68|12423.8|12423.8|12423.3|12423.3|0
1621955910000|2021-05-25 15:18:30|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|0
1621955920000|2021-05-25 15:18:40|12423.66|12423.66|12423.36|12423.36|12423.66|12423.66|12423.28|12423.28|0
1621955930000|2021-05-25 15:18:50|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12422.94|12422.94|0
1621955940000|2021-05-25 15:19:00|12423.36|12423.36|12423.21|12423.21|12423.36|12423.36|12423.21|12423.21|0
1621955950000|2021-05-25 15:19:10|12423.37|12423.37|12423.18|12423.18|12423.37|12423.37|12423.18|12423.18|0
1621955960000|2021-05-25 15:19:20|12423.03|12423.03|12422.53|12422.53|12423.03|12423.03|12422.53|12422.53|0
1621955970000|2021-05-25 15:19:30|12422.41|12422.41|12422.79|12422.79|12422.79|12422.79|12422.41|12422.41|0
1621955980000|2021-05-25 15:19:40|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.58|12422.58|0
1621955990000|2021-05-25 15:19:50|12422.02|12422.02|12422.14|12422.14|12422.14|12422.14|12421.76|12421.76|0
1621956000000|2021-05-25 15:20:00|12421.89|12421.89|12421.2|12421.2|12421.89|12421.89|12420.77|12420.77|0
1621956010000|2021-05-25 15:20:10|12421.42|12421.42|12421.33|12421.33|12421.42|12421.42|12421.33|12421.33|0
1621956020000|2021-05-25 15:20:20|12421.63|12421.63|12421.1|12421.1|12421.63|12421.63|12420.87|12420.87|0
1621956030000|2021-05-25 15:20:30|12421.19|12421.19|12421.19|12421.19|12421.19|12421.19|12421.1|12421.1|0
1621956040000|2021-05-25 15:20:40|12421.42|12421.42|12421.28|12421.28|12422.23|12422.23|12421.19|12421.19|0
1621956050000|2021-05-25 15:20:50|12420.48|12420.48|12419.24|12419.24|12420.48|12420.48|12419.24|12419.24|0
1621956060000|2021-05-25 15:21:00|12418.44|12418.44|12418.49|12418.49|12418.49|12418.49|12418.25|12418.25|0
1621956070000|2021-05-25 15:21:10|12418.65|12418.65|12418.76|12418.76|12418.99|12418.99|12418.65|12418.65|0
1621956080000|2021-05-25 15:21:20|12418.66|12418.66|12419.13|12419.13|12419.13|12419.13|12418.33|12418.33|0
1621956090000|2021-05-25 15:21:30|12419.29|12419.29|12419.28|12419.28|12419.29|12419.29|12419.13|12419.13|0
1621956100000|2021-05-25 15:21:40|12419.64|12419.64|12419.81|12419.81|12420.31|12420.31|12419.22|12419.22|0
1621956110000|2021-05-25 15:21:50|12419.91|12419.91|12420.08|12420.08|12420.27|12420.27|12419.91|12419.91|0
1621956120000|2021-05-25 15:22:00|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|0
1621956140000|2021-05-25 15:22:20|12420.01|12420.01|12420.28|12420.28|12420.81|12420.81|12420.01|12420.01|0
1621956150000|2021-05-25 15:22:30|12420.6|12420.6|12420.7|12420.7|12420.7|12420.7|12420.6|12420.6|0
1621956160000|2021-05-25 15:22:40|12421.14|12421.14|12421.34|12421.34|12421.34|12421.34|12421.14|12421.14|0
1621956170000|2021-05-25 15:22:50|12421.46|12421.46|12420.21|12420.21|12421.46|12421.46|12420.21|12420.21|0
1621956180000|2021-05-25 15:23:00|12420.05|12420.05|12420.51|12420.51|12420.51|12420.51|12420.05|12420.05|0
1621956190000|2021-05-25 15:23:10|12420.07|12420.07|12420.07|12420.07|12420.07|12420.07|12420.07|12420.07|0
1621956200000|2021-05-25 15:23:20|12420.32|12420.32|12419.09|12419.09|12420.32|12420.32|12419.09|12419.09|0
1621956210000|2021-05-25 15:23:30|12418.99|12418.99|12418.19|12418.19|12418.99|12418.99|12418.19|12418.19|0
1621956220000|2021-05-25 15:23:40|12417.39|12417.39|12417.9|12417.9|12418.99|12418.99|12417.09|12417.09|0
1621956230000|2021-05-25 15:23:50|12417.09|12417.09|12416.79|12416.79|12417.43|12417.43|12416.72|12416.72|0
1621956240000|2021-05-25 15:24:00|12416.35|12416.35|12415.56|12415.56|12416.64|12416.64|12415.56|12415.56|0
1621956250000|2021-05-25 15:24:10|12415.63|12415.63|12416.43|12416.43|12416.43|12416.43|12415.63|12415.63|0
1621956260000|2021-05-25 15:24:20|12416.09|12416.09|12415.86|12415.86|12416.09|12416.09|12415.86|12415.86|0
1621956270000|2021-05-25 15:24:30|12416.1|12416.1|12415.98|12415.98|12416.22|12416.22|12415.98|12415.98|0
1621956280000|2021-05-25 15:24:40|12415.76|12415.76|12414.99|12414.99|12415.76|12415.76|12414.99|12414.99|0
1621956290000|2021-05-25 15:24:50|12414.77|12414.77|12415.86|12415.86|12415.86|12415.86|12414.77|12414.77|0
1621956300000|2021-05-25 15:25:00|12416.09|12416.09|12415.15|12415.15|12416.09|12416.09|12414.93|12414.93|0
1621956310000|2021-05-25 15:25:10|12414.71|12414.71|12414.42|12414.42|12414.71|12414.71|12413.61|12413.61|0
1621956320000|2021-05-25 15:25:20|12414.06|12414.06|12415.27|12415.27|12415.59|12415.59|12413.59|12413.59|0
1621956330000|2021-05-25 15:25:30|12415.37|12415.37|12415.52|12415.52|12415.69|12415.69|12415.37|12415.37|0
1621956340000|2021-05-25 15:25:40|12415.4|12415.4|12414.62|12414.62|12415.4|12415.4|12414.62|12414.62|0
1621956350000|2021-05-25 15:25:50|12414.74|12414.74|12414.74|12414.74|12414.74|12414.74|12414.74|12414.74|0
1621956360000|2021-05-25 15:26:00|12415.11|12415.11|12414.91|12414.91|12415.11|12415.11|12414.91|12414.91|0
1621956370000|2021-05-25 15:26:10|12414.83|12414.83|12415.14|12415.14|12415.14|12415.14|12414.83|12414.83|0
1621956380000|2021-05-25 15:26:20|12415.22|12415.22|12414.87|12414.87|12415.22|12415.22|12414.86|12414.86|0
1621956390000|2021-05-25 15:26:30|12415.2|12415.2|12414.86|12414.86|12415.32|12415.32|12414.86|12414.86|0
1621956400000|2021-05-25 15:26:40|12415.05|12415.05|12414.14|12414.14|12415.05|12415.05|12414.14|12414.14|0
1621956410000|2021-05-25 15:26:50|12414.17|12414.17|12413.83|12413.83|12414.17|12414.17|12413.83|12413.83|0
1621956420000|2021-05-25 15:27:00|12413.89|12413.89|12413.45|12413.45|12413.89|12413.89|12413.45|12413.45|0
1621956430000|2021-05-25 15:27:10|12413.28|12413.28|12413.41|12413.41|12413.41|12413.41|12413.28|12413.28|0
1621956440000|2021-05-25 15:27:20|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|0
1621956450000|2021-05-25 15:27:30|12413.6|12413.6|12414.79|12414.79|12414.79|12414.79|12413.6|12413.6|0
1621956460000|2021-05-25 15:27:40|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|0
1621956470000|2021-05-25 15:27:50|12415.23|12415.23|12414.26|12414.26|12415.23|12415.23|12414.26|12414.26|0
1621956480000|2021-05-25 15:28:00|12414.09|12414.09|12412.96|12412.96|12414.09|12414.09|12412.81|12412.81|0
1621956500000|2021-05-25 15:28:20|12412.77|12412.77|12413.21|12413.21|12413.21|12413.21|12412.68|12412.68|0
1621956510000|2021-05-25 15:28:30|12412.87|12412.87|12412.47|12412.47|12413.21|12413.21|12412.47|12412.47|0
1621956520000|2021-05-25 15:28:40|12412.35|12412.35|12412.13|12412.13|12412.63|12412.63|12412.13|12412.13|0
1621956530000|2021-05-25 15:28:50|12412.44|12412.44|12413.62|12413.62|12413.79|12413.79|12412.44|12412.44|0
1621956540000|2021-05-25 15:29:00|12413.17|12413.17|12411.02|12411.02|12413.17|12413.17|12411.01|12411.01|0
1621956550000|2021-05-25 15:29:10|12411.44|12411.44|12410|12410|12411.44|12411.44|12410|12410|0
1621956560000|2021-05-25 15:29:20|12409.37|12409.37|12409.8|12409.8|12410.01|12410.01|12409.37|12409.37|0
1621956570000|2021-05-25 15:29:30|12409.58|12409.58|12409.42|12409.42|12409.7|12409.7|12408.71|12408.71|0
1621956580000|2021-05-25 15:29:40|12409.61|12409.61|12409.51|12409.51|12410.58|12410.58|12409.51|12409.51|0
1621956590000|2021-05-25 15:29:50|12409.17|12409.17|12410.67|12410.67|12410.67|12410.67|12408.57|12408.57|0
1622013300000|2021-05-26 07:15:00|12447.2|12447.2|12447.12|12447.12|12447.2|12447.2|12447.12|12447.12|0
1622013310000|2021-05-26 07:15:10|12445.51|12445.51|12444.65|12444.65|12446.64|12446.64|12444.65|12444.65|0
1622013320000|2021-05-26 07:15:20|12444.35|12444.35|12445.24|12445.24|12445.24|12445.24|12444.35|12444.35|0
1622013330000|2021-05-26 07:15:30|12446.12|12446.12|12445.27|12445.27|12446.12|12446.12|12445.27|12445.27|0
1622013340000|2021-05-26 07:15:40|12444.57|12444.57|12443.69|12443.69|12444.72|12444.72|12443.69|12443.69|0
1622013350000|2021-05-26 07:15:50|12443.5|12443.5|12443.13|12443.13|12443.5|12443.5|12443.13|12443.13|0
1622013370000|2021-05-26 07:16:10|12442.94|12442.94|12443.06|12443.06|12443.38|12443.38|12442.94|12442.94|0
1622013380000|2021-05-26 07:16:20|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|0
1622013390000|2021-05-26 07:16:30|12443.54|12443.54|12444|12444|12444|12444|12443.54|12443.54|0
1622013400000|2021-05-26 07:16:40|12442.91|12442.91|12443.59|12443.59|12443.59|12443.59|12442.91|12442.91|0
1622013410000|2021-05-26 07:16:50|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|0
1622013420000|2021-05-26 07:17:00|12443.79|12443.79|12443.79|12443.79|12443.79|12443.79|12443.79|12443.79|0
1622013430000|2021-05-26 07:17:10|12443.34|12443.34|12442.45|12442.45|12443.34|12443.34|12442.45|12442.45|0
1622013440000|2021-05-26 07:17:20|12441.37|12441.37|12441.61|12441.61|12441.61|12441.61|12441.37|12441.37|0
1622013480000|2021-05-26 07:18:00|12441.3|12441.3|12439.98|12439.98|12441.3|12441.3|12439.79|12439.79|0
1622013490000|2021-05-26 07:18:10|12439.6|12439.6|12439.75|12439.75|12439.75|12439.75|12439.6|12439.6|0
1622013500000|2021-05-26 07:18:20|12439.86|12439.86|12440.03|12440.03|12440.03|12440.03|12439.2|12439.2|0
1622013520000|2021-05-26 07:18:40|12439.58|12439.58|12437.63|12437.63|12439.58|12439.58|12437.63|12437.63|0
1622013530000|2021-05-26 07:18:50|12437.48|12437.48|12437.63|12437.63|12437.63|12437.63|12437.48|12437.48|0
1622013540000|2021-05-26 07:19:00|12437.31|12437.31|12435.63|12435.63|12437.42|12437.42|12435.63|12435.63|0
1622013550000|2021-05-26 07:19:10|12435.17|12435.17|12434.38|12434.38|12435.17|12435.17|12434.38|12434.38|0
1622013560000|2021-05-26 07:19:20|12434.02|12434.02|12433.13|12433.13|12434.02|12434.02|12433.13|12433.13|0
1622013570000|2021-05-26 07:19:30|12433.2|12433.2|12429.82|12429.82|12433.2|12433.2|12429.82|12429.82|0
1622013580000|2021-05-26 07:19:40|12428.89|12428.89|12429.24|12429.24|12429.52|12429.52|12428.89|12428.89|0
1622013590000|2021-05-26 07:19:50|12428.91|12428.91|12428.91|12428.91|12428.91|12428.91|12428.91|12428.91|0
1622013600000|2021-05-26 07:20:00|12429.27|12429.27|12429.72|12429.72|12429.72|12429.72|12429.27|12429.27|0
1622013610000|2021-05-26 07:20:10|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|0
1622013620000|2021-05-26 07:20:20|12429.53|12429.53|12428.52|12428.52|12429.53|12429.53|12428.52|12428.52|0
1622013630000|2021-05-26 07:20:30|12426.11|12426.11|12425.22|12425.22|12426.11|12426.11|12425.22|12425.22|0
1622013650000|2021-05-26 07:20:50|12424.27|12424.27|12422.51|12422.51|12424.27|12424.27|12422.51|12422.51|0
1622013660000|2021-05-26 07:21:00|12421.57|12421.57|12420.38|12420.38|12421.57|12421.57|12420.38|12420.38|0
1622013670000|2021-05-26 07:21:10|12419.91|12419.91|12419.63|12419.63|12420.79|12420.79|12419.63|12419.63|0
1622013680000|2021-05-26 07:21:20|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|0
1622013720000|2021-05-26 07:22:00|12419.36|12419.36|12419.21|12419.21|12419.36|12419.36|12419.11|12419.11|0
1622013730000|2021-05-26 07:22:10|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|0
1622013740000|2021-05-26 07:22:20|12418.74|12418.74|12419.02|12419.02|12419.02|12419.02|12418.74|12418.74|0
1622013750000|2021-05-26 07:22:30|12419.9|12419.9|12420.7|12420.7|12420.7|12420.7|12419.9|12419.9|0
1622013760000|2021-05-26 07:22:40|12420.87|12420.87|12424.38|12424.38|12424.38|12424.38|12420.87|12420.87|0
1622013770000|2021-05-26 07:22:50|12424.06|12424.06|12422.35|12422.35|12424.42|12424.42|12422.35|12422.35|0
1622013780000|2021-05-26 07:23:00|12421.47|12421.47|12421.11|12421.11|12421.91|12421.91|12421.11|12421.11|0
1622013790000|2021-05-26 07:23:10|12421.4|12421.4|12421.25|12421.25|12421.64|12421.64|12421.25|12421.25|0
1622013800000|2021-05-26 07:23:20|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1622013810000|2021-05-26 07:23:30|12421.92|12421.92|12421.47|12421.47|12421.92|12421.92|12421.47|12421.47|0
1622013820000|2021-05-26 07:23:40|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|0
1622013840000|2021-05-26 07:24:00|12420.01|12420.01|12420.2|12420.2|12420.2|12420.2|12420.01|12420.01|0
1622013850000|2021-05-26 07:24:10|12420.06|12420.06|12420.2|12420.2|12420.2|12420.2|12420.06|12420.06|0
1622013860000|2021-05-26 07:24:20|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|0
1622013870000|2021-05-26 07:24:30|12419.32|12419.32|12419.54|12419.54|12419.54|12419.54|12419.32|12419.32|0
1622013880000|2021-05-26 07:24:40|12419.88|12419.88|12419.54|12419.54|12419.88|12419.88|12419.54|12419.54|0
1622013900000|2021-05-26 07:25:00|12419.98|12419.98|12419.17|12419.17|12419.98|12419.98|12419.17|12419.17|0
1622013920000|2021-05-26 07:25:20|12419.53|12419.53|12418.85|12418.85|12419.97|12419.97|12418.65|12418.65|0
1622013950000|2021-05-26 07:25:50|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|0
1622013970000|2021-05-26 07:26:10|12419.36|12419.36|12420.37|12420.37|12420.37|12420.37|12419.36|12419.36|0
1622013980000|2021-05-26 07:26:20|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|0
1622014010000|2021-05-26 07:26:50|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|0
1622014040000|2021-05-26 07:27:20|12420.57|12420.57|12420.41|12420.41|12420.57|12420.57|12420.12|12420.12|0
1622014050000|2021-05-26 07:27:30|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|0
1622014060000|2021-05-26 07:27:40|12421.59|12421.59|12421.12|12421.12|12421.59|12421.59|12421.12|12421.12|0
1622014070000|2021-05-26 07:27:50|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|0
1622014090000|2021-05-26 07:28:10|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|0
1622014110000|2021-05-26 07:28:30|12421.27|12421.27|12423.03|12423.03|12423.03|12423.03|12421.27|12421.27|0
1622014120000|2021-05-26 07:28:40|12422.09|12422.09|12423.21|12423.21|12423.21|12423.21|12422.09|12422.09|0
1622014130000|2021-05-26 07:28:50|12421.61|12421.61|12418.86|12418.86|12422.07|12422.07|12418.86|12418.86|0
1622014140000|2021-05-26 07:29:00|12419.11|12419.11|12419.5|12419.5|12419.5|12419.5|12419.11|12419.11|0
1622014170000|2021-05-26 07:29:30|12422.54|12422.54|12421.57|12421.57|12422.54|12422.54|12421.57|12421.57|0
1622014180000|2021-05-26 07:29:40|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|0
1622014190000|2021-05-26 07:29:50|12420.15|12420.15|12420.5|12420.5|12420.5|12420.5|12420.15|12420.15|0
1622014210000|2021-05-26 07:30:10|12421.46|12421.46|12423.59|12423.59|12423.69|12423.69|12421.46|12421.46|0
1622014230000|2021-05-26 07:30:30|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|0
1622014240000|2021-05-26 07:30:40|12424.33|12424.33|12424.44|12424.44|12424.44|12424.44|12424.2|12424.2|0
1622014250000|2021-05-26 07:30:50|12425.1|12425.1|12424.8|12424.8|12425.1|12425.1|12424.8|12424.8|0
1622014260000|2021-05-26 07:31:00|12425.1|12425.1|12427.54|12427.54|12427.54|12427.54|12425.1|12425.1|0
1622014280000|2021-05-26 07:31:20|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|0
1622014290000|2021-05-26 07:31:30|12427.46|12427.46|12427.75|12427.75|12428.08|12428.08|12427.46|12427.46|0
1622014300000|2021-05-26 07:31:40|12427.91|12427.91|12429.64|12429.64|12429.83|12429.83|12427.91|12427.91|0
1622014320000|2021-05-26 07:32:00|12430.53|12430.53|12430.89|12430.89|12430.89|12430.89|12430.53|12430.53|0
1622014330000|2021-05-26 07:32:10|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|0
1622014340000|2021-05-26 07:32:20|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|0
1622014350000|2021-05-26 07:32:30|12430.53|12430.53|12431.27|12431.27|12431.27|12431.27|12430.53|12430.53|0
1622014360000|2021-05-26 07:32:40|12430.93|12430.93|12431.35|12431.35|12431.35|12431.35|12430.93|12430.93|0
1622014370000|2021-05-26 07:32:50|12431.05|12431.05|12431.36|12431.36|12431.36|12431.36|12430.94|12430.94|0
1622014380000|2021-05-26 07:33:00|12431.47|12431.47|12431.41|12431.41|12431.78|12431.78|12431.41|12431.41|0
1622014390000|2021-05-26 07:33:10|12431.85|12431.85|12430.06|12430.06|12431.85|12431.85|12430.06|12430.06|0
1622014440000|2021-05-26 07:34:00|12429.34|12429.34|12429.12|12429.12|12429.34|12429.34|12429.12|12429.12|0
1622014450000|2021-05-26 07:34:10|12428.65|12428.65|12429.53|12429.53|12429.53|12429.53|12427.31|12427.31|0
1622014460000|2021-05-26 07:34:20|12429.36|12429.36|12430.42|12430.42|12430.42|12430.42|12429.36|12429.36|0
1622014470000|2021-05-26 07:34:30|12429.96|12429.96|12429.75|12429.75|12429.96|12429.96|12429.46|12429.46|0
1622014500000|2021-05-26 07:35:00|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|0
1622014510000|2021-05-26 07:35:10|12428.97|12428.97|12429.77|12429.77|12429.77|12429.77|12428.97|12428.97|0
1622014520000|2021-05-26 07:35:20|12429.68|12429.68|12429.48|12429.48|12429.68|12429.68|12429.48|12429.48|0
1622014530000|2021-05-26 07:35:30|12429.58|12429.58|12431.09|12431.09|12431.09|12431.09|12429.48|12429.48|0
1622014550000|2021-05-26 07:35:50|12430.99|12430.99|12431.14|12431.14|12431.14|12431.14|12430.8|12430.8|0
1622014560000|2021-05-26 07:36:00|12430.84|12430.84|12430.89|12430.89|12430.89|12430.89|12430.52|12430.52|0
1622014570000|2021-05-26 07:36:10|12431.18|12431.18|12431.03|12431.03|12431.18|12431.18|12431.03|12431.03|0
1622014580000|2021-05-26 07:36:20|12430.74|12430.74|12430.57|12430.57|12430.74|12430.74|12430.4|12430.4|0
1622014590000|2021-05-26 07:36:30|12429.11|12429.11|12428.54|12428.54|12429.11|12429.11|12428.54|12428.54|0
1622014610000|2021-05-26 07:36:50|12428.45|12428.45|12428.57|12428.57|12428.57|12428.57|12428.45|12428.45|0
1622014620000|2021-05-26 07:37:00|12428.2|12428.2|12427.9|12427.9|12428.2|12428.2|12427.9|12427.9|0
1622014630000|2021-05-26 07:37:10|12427.22|12427.22|12427.11|12427.11|12427.22|12427.22|12427.11|12427.11|0
1622014650000|2021-05-26 07:37:30|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|0
1622014670000|2021-05-26 07:37:50|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|0
1622014680000|2021-05-26 07:38:00|12427.18|12427.18|12427.37|12427.37|12427.37|12427.37|12427.18|12427.18|0
1622014690000|2021-05-26 07:38:10|12426.44|12426.44|12426.44|12426.44|12426.63|12426.63|12426.24|12426.24|0
1622014700000|2021-05-26 07:38:20|12426.74|12426.74|12426.45|12426.45|12426.94|12426.94|12426.45|12426.45|0
1622014710000|2021-05-26 07:38:30|12426.65|12426.65|12426.55|12426.55|12426.94|12426.94|12426.55|12426.55|0
1622014730000|2021-05-26 07:38:50|12426.67|12426.67|12426.94|12426.94|12426.94|12426.94|12426.67|12426.67|0
1622014740000|2021-05-26 07:39:00|12427.74|12427.74|12428.03|12428.03|12428.03|12428.03|12427.74|12427.74|0
1622014750000|2021-05-26 07:39:10|12427.64|12427.64|12427.28|12427.28|12427.64|12427.64|12427.28|12427.28|0
1622014760000|2021-05-26 07:39:20|12427.59|12427.59|12428.14|12428.14|12428.14|12428.14|12427.59|12427.59|0
1622014770000|2021-05-26 07:39:30|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|0
1622014780000|2021-05-26 07:39:40|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|0
1622014790000|2021-05-26 07:39:50|12428.04|12428.04|12427.95|12427.95|12428.14|12428.14|12427.85|12427.85|0
1622014800000|2021-05-26 07:40:00|12428.11|12428.11|12428.18|12428.18|12428.18|12428.18|12427.86|12427.86|0
1622014810000|2021-05-26 07:40:10|12428.36|12428.36|12428.83|12428.83|12428.83|12428.83|12428.36|12428.36|0
1622014830000|2021-05-26 07:40:30|12428.67|12428.67|12430.27|12430.27|12430.27|12430.27|12428.67|12428.67|0
1622014850000|2021-05-26 07:40:50|12430.56|12430.56|12430.41|12430.41|12431.29|12431.29|12430.41|12430.41|0
1622014860000|2021-05-26 07:41:00|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|0
1622014870000|2021-05-26 07:41:10|12430.69|12430.69|12430.25|12430.25|12430.69|12430.69|12430.25|12430.25|0
1622014880000|2021-05-26 07:41:20|12429.45|12429.45|12428.73|12428.73|12429.45|12429.45|12428.73|12428.73|0
1622014890000|2021-05-26 07:41:30|12427.93|12427.93|12426.71|12426.71|12427.93|12427.93|12426.71|12426.71|0
1622014900000|2021-05-26 07:41:40|12426.27|12426.27|12427.16|12427.16|12427.16|12427.16|12426.27|12426.27|0
1622014910000|2021-05-26 07:41:50|12426.36|12426.36|12425.8|12425.8|12426.36|12426.36|12425.8|12425.8|0
1622014920000|2021-05-26 07:42:00|12424.99|12424.99|12425.04|12425.04|12425.04|12425.04|12424.6|12424.6|0
1622014930000|2021-05-26 07:42:10|12425.36|12425.36|12426.4|12426.4|12426.4|12426.4|12425.36|12425.36|0
1622014940000|2021-05-26 07:42:20|12426.08|12426.08|12423.79|12423.79|12426.2|12426.2|12423.79|12423.79|0
1622014950000|2021-05-26 07:42:30|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1622014960000|2021-05-26 07:42:40|12423.58|12423.58|12423.77|12423.77|12423.77|12423.77|12423.58|12423.58|0
1622014970000|2021-05-26 07:42:50|12423.99|12423.99|12423.63|12423.63|12423.99|12423.99|12423.24|12423.24|0
1622014980000|2021-05-26 07:43:00|12423.33|12423.33|12422.88|12422.88|12423.33|12423.33|12422.88|12422.88|0
1622014990000|2021-05-26 07:43:10|12422.78|12422.78|12423.12|12423.12|12423.73|12423.73|12422.78|12422.78|0
1622015000000|2021-05-26 07:43:20|12423.29|12423.29|12421.64|12421.64|12423.29|12423.29|12421.37|12421.37|0
1622015010000|2021-05-26 07:43:30|12421.17|12421.17|12420.04|12420.04|12421.17|12421.17|12420.04|12420.04|0
1622015020000|2021-05-26 07:43:40|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|0
1622015030000|2021-05-26 07:43:50|12420.05|12420.05|12418.93|12418.93|12420.05|12420.05|12418.93|12418.93|0
1622015040000|2021-05-26 07:44:00|12419.12|12419.12|12418.44|12418.44|12419.25|12419.25|12418.44|12418.44|0
1622015050000|2021-05-26 07:44:10|12417.72|12417.72|12415.91|12415.91|12417.72|12417.72|12415.91|12415.91|0
1622015060000|2021-05-26 07:44:20|12416.01|12416.01|12415.57|12415.57|12416.01|12416.01|12415.57|12415.57|0
1622015070000|2021-05-26 07:44:30|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|0
1622015080000|2021-05-26 07:44:40|12415.69|12415.69|12415.25|12415.25|12415.69|12415.69|12415.25|12415.25|0
1622015090000|2021-05-26 07:44:50|12414.81|12414.81|12414.93|12414.93|12415.25|12415.25|12414.81|12414.81|0
1622015100000|2021-05-26 07:45:00|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|0
1622015130000|2021-05-26 07:45:30|12415.69|12415.69|12415.81|12415.81|12415.81|12415.81|12415.69|12415.69|0
1622015140000|2021-05-26 07:45:40|12416.18|12416.18|12415.54|12415.54|12416.18|12416.18|12415.54|12415.54|0
1622015160000|2021-05-26 07:46:00|12415.73|12415.73|12415.44|12415.44|12415.73|12415.73|12415.44|12415.44|0
1622015190000|2021-05-26 07:46:30|12414.64|12414.64|12414.13|12414.13|12414.64|12414.64|12414.13|12414.13|0
1622015220000|2021-05-26 07:47:00|12413.32|12413.32|12410.64|12410.64|12413.32|12413.32|12410.64|12410.64|0
1622015230000|2021-05-26 07:47:10|12411.19|12411.19|12411.42|12411.42|12411.42|12411.42|12411.19|12411.19|0
1622015240000|2021-05-26 07:47:20|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|0
1622015250000|2021-05-26 07:47:30|12411.43|12411.43|12411.88|12411.88|12411.88|12411.88|12411.43|12411.43|0
1622015280000|2021-05-26 07:48:00|12411.99|12411.99|12413.52|12413.52|12413.52|12413.52|12411.99|12411.99|0
1622015290000|2021-05-26 07:48:10|12415.93|12415.93|12416.86|12416.86|12416.86|12416.86|12415.93|12415.93|0
1622015300000|2021-05-26 07:48:20|12416.06|12416.06|12417.66|12417.66|12417.66|12417.66|12416.06|12416.06|0
1622015310000|2021-05-26 07:48:30|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|0
1622015360000|2021-05-26 07:49:20|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1622015380000|2021-05-26 07:49:40|12417.33|12417.33|12416.53|12416.53|12417.33|12417.33|12416.53|12416.53|0
1622015400000|2021-05-26 07:50:00|12416.09|12416.09|12416.06|12416.06|12416.25|12416.25|12415.8|12415.8|0
1622015410000|2021-05-26 07:50:10|12415.59|12415.59|12414.79|12414.79|12415.59|12415.59|12414.79|12414.79|0
1622015430000|2021-05-26 07:50:30|12413.89|12413.89|12413.67|12413.67|12413.89|12413.89|12413.67|12413.67|0
1622015440000|2021-05-26 07:50:40|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|0
1622015450000|2021-05-26 07:50:50|12413.32|12413.32|12413.32|12413.32|12413.32|12413.32|12413.32|12413.32|0
1622015460000|2021-05-26 07:51:00|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|0
1622015490000|2021-05-26 07:51:30|12411.82|12411.82|12410.56|12410.56|12411.82|12411.82|12410.1|12410.1|0
1622015500000|2021-05-26 07:51:40|12410.34|12410.34|12409.46|12409.46|12410.34|12410.34|12409.46|12409.46|0
1622015510000|2021-05-26 07:51:50|12409.36|12409.36|12409.17|12409.17|12409.36|12409.36|12408.98|12408.98|0
1622015520000|2021-05-26 07:52:00|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|0
1622015570000|2021-05-26 07:52:50|12409|12409|12409|12409|12409|12409|12409|12409|0
1622015580000|2021-05-26 07:53:00|12409.15|12409.15|12409.15|12409.15|12409.15|12409.15|12409.15|12409.15|0
1622015590000|2021-05-26 07:53:10|12409.3|12409.3|12409.21|12409.21|12409.3|12409.3|12409.21|12409.21|0
1622015600000|2021-05-26 07:53:20|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|0
1622015610000|2021-05-26 07:53:30|12409.86|12409.86|12410.3|12410.3|12410.3|12410.3|12409.86|12409.86|0
1622015620000|2021-05-26 07:53:40|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|0
1622015630000|2021-05-26 07:53:50|12411.37|12411.37|12411.53|12411.53|12411.53|12411.53|12411.37|12411.37|0
1622015650000|2021-05-26 07:54:10|12411.09|12411.09|12411.11|12411.11|12411.11|12411.11|12410.94|12410.94|0
1622015670000|2021-05-26 07:54:30|12411.56|12411.56|12411.7|12411.7|12411.7|12411.7|12411.56|12411.56|0
1622015690000|2021-05-26 07:54:50|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1622015700000|2021-05-26 07:55:00|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|0
1622015710000|2021-05-26 07:55:10|12412.59|12412.59|12411.86|12411.86|12412.59|12412.59|12411.78|12411.78|0
1622015750000|2021-05-26 07:55:50|12412.15|12412.15|12411.94|12411.94|12412.3|12412.3|12411.94|12411.94|0
1622015760000|2021-05-26 07:56:00|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|0
1622015780000|2021-05-26 07:56:20|12412.47|12412.47|12411.3|12411.3|12412.91|12412.91|12410.94|12410.94|0
1622015800000|2021-05-26 07:56:40|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1622015820000|2021-05-26 07:57:00|12412.13|12412.13|12411.77|12411.77|12412.13|12412.13|12411.77|12411.77|0
1622015830000|2021-05-26 07:57:10|12412.57|12412.57|12413.18|12413.18|12413.18|12413.18|12412.57|12412.57|0
1622015840000|2021-05-26 07:57:20|12413.49|12413.49|12413.17|12413.17|12413.49|12413.49|12413.17|12413.17|0
1622015850000|2021-05-26 07:57:30|12413.51|12413.51|12413.3|12413.3|12413.51|12413.51|12413.3|12413.3|0
1622015860000|2021-05-26 07:57:40|12413.16|12413.16|12413.05|12413.05|12413.16|12413.16|12413.05|12413.05|0
1622015880000|2021-05-26 07:58:00|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|0
1622015890000|2021-05-26 07:58:10|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|0
1622015910000|2021-05-26 07:58:30|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|0
1622015920000|2021-05-26 07:58:40|12410.52|12410.52|12410.52|12410.52|12410.52|12410.52|12410.52|12410.52|0
1622015940000|2021-05-26 07:59:00|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|0
1622015960000|2021-05-26 07:59:20|12410.35|12410.35|12409.33|12409.33|12410.35|12410.35|12409.33|12409.33|0
1622015970000|2021-05-26 07:59:30|12408.39|12408.39|12408.03|12408.03|12408.39|12408.39|12408.03|12408.03|0
1622015980000|2021-05-26 07:59:40|12408.39|12408.39|12409.3|12409.3|12409.3|12409.3|12408.39|12408.39|0
1622016000000|2021-05-26 08:00:00|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|0
1622016010000|2021-05-26 08:00:10|12410.04|12410.04|12411.78|12411.78|12411.78|12411.78|12410.04|12410.04|0
1622016020000|2021-05-26 08:00:20|12413.39|12413.39|12414.1|12414.1|12414.1|12414.1|12412.59|12412.59|0
1622016030000|2021-05-26 08:00:30|12414.41|12414.41|12414.57|12414.57|12414.72|12414.72|12414.41|12414.41|0
1622016040000|2021-05-26 08:00:40|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|0
1622016050000|2021-05-26 08:00:50|12416.08|12416.08|12416.81|12416.81|12416.81|12416.81|12416.08|12416.08|0
1622016060000|2021-05-26 08:01:00|12416.93|12416.93|12417.77|12417.77|12417.77|12417.77|12416.93|12416.93|0
1622016070000|2021-05-26 08:01:10|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|0
1622016080000|2021-05-26 08:01:20|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|0
1622016090000|2021-05-26 08:01:30|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|0
1622016100000|2021-05-26 08:01:40|12417.87|12417.87|12417.28|12417.28|12417.87|12417.87|12417.28|12417.28|0
1622016110000|2021-05-26 08:01:50|12416.96|12416.96|12415.41|12415.41|12416.96|12416.96|12415.41|12415.41|0
1622016140000|2021-05-26 08:02:20|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1622016150000|2021-05-26 08:02:30|12416.09|12416.09|12416|12416|12416.31|12416.31|12416|12416|0
1622016160000|2021-05-26 08:02:40|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|0
1622016170000|2021-05-26 08:02:50|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1622016190000|2021-05-26 08:03:10|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|0
1622016200000|2021-05-26 08:03:20|12418|12418|12418|12418|12418|12418|12418|12418|0
1622016210000|2021-05-26 08:03:30|12418.97|12418.97|12418.09|12418.09|12418.97|12418.97|12418.09|12418.09|0
1622016220000|2021-05-26 08:03:40|12417.66|12417.66|12416.88|12416.88|12417.66|12417.66|12416.88|12416.88|0
1622016230000|2021-05-26 08:03:50|12416.78|12416.78|12416.68|12416.68|12416.78|12416.78|12416.49|12416.49|0
1622016240000|2021-05-26 08:04:00|12416.78|12416.78|12418.19|12418.19|12418.39|12418.39|12416.78|12416.78|0
1622016250000|2021-05-26 08:04:10|12418.39|12418.39|12418.58|12418.58|12418.58|12418.58|12418.29|12418.29|0
1622016260000|2021-05-26 08:04:20|12418.97|12418.97|12418.78|12418.78|12418.97|12418.97|12418.78|12418.78|0
1622016270000|2021-05-26 08:04:30|12417.97|12417.97|12417.36|12417.36|12418.09|12418.09|12417.36|12417.36|0
1622016280000|2021-05-26 08:04:40|12417.26|12417.26|12417.13|12417.13|12417.26|12417.26|12416.81|12416.81|0
1622016290000|2021-05-26 08:04:50|12416.69|12416.69|12416.38|12416.38|12416.69|12416.69|12416.38|12416.38|0
1622016300000|2021-05-26 08:05:00|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|0
1622016310000|2021-05-26 08:05:10|12416.57|12416.57|12416.38|12416.38|12416.57|12416.57|12416.38|12416.38|0
1622016320000|2021-05-26 08:05:20|12417.83|12417.83|12417.46|12417.46|12417.83|12417.83|12417.46|12417.46|0
1622016330000|2021-05-26 08:05:30|12417.65|12417.65|12418.12|12418.12|12418.12|12418.12|12417.65|12417.65|0
1622016340000|2021-05-26 08:05:40|12418|12418|12418.44|12418.44|12418.44|12418.44|12418|12418|0
1622016350000|2021-05-26 08:05:50|12418.54|12418.54|12417.83|12417.83|12418.93|12418.93|12417.83|12417.83|0
1622016360000|2021-05-26 08:06:00|12418.13|12418.13|12418.69|12418.69|12418.69|12418.69|12418.13|12418.13|0
1622016380000|2021-05-26 08:06:20|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|0
1622016390000|2021-05-26 08:06:30|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|0
1622016400000|2021-05-26 08:06:40|12419.42|12419.42|12419.73|12419.73|12419.73|12419.73|12419.42|12419.42|0
1622016440000|2021-05-26 08:07:20|12420.04|12420.04|12420.78|12420.78|12420.78|12420.78|12420.04|12420.04|0
1622016450000|2021-05-26 08:07:30|12421.23|12421.23|12421.69|12421.69|12421.69|12421.69|12421.23|12421.23|0
1622016470000|2021-05-26 08:07:50|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|0
1622016480000|2021-05-26 08:08:00|12421.87|12421.87|12421.56|12421.56|12421.87|12421.87|12421.56|12421.56|0
1622016490000|2021-05-26 08:08:10|12420.92|12420.92|12421.21|12421.21|12421.21|12421.21|12420.92|12420.92|0
1622016500000|2021-05-26 08:08:20|12421.12|12421.12|12421.99|12421.99|12421.99|12421.99|12421.12|12421.12|0
1622016510000|2021-05-26 08:08:30|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|0
1622016530000|2021-05-26 08:08:50|12422.67|12422.67|12422.31|12422.31|12422.67|12422.67|12422.31|12422.31|0
1622016540000|2021-05-26 08:09:00|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|0
1622016560000|2021-05-26 08:09:20|12422.48|12422.48|12422.92|12422.92|12423.29|12423.29|12422.48|12422.48|0
1622016570000|2021-05-26 08:09:30|12423.37|12423.37|12423.9|12423.9|12423.9|12423.9|12423.37|12423.37|0
1622016580000|2021-05-26 08:09:40|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1622016590000|2021-05-26 08:09:50|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|0
1622016600000|2021-05-26 08:10:00|12423.66|12423.66|12423.34|12423.34|12423.66|12423.66|12423.34|12423.34|0
1622016610000|2021-05-26 08:10:10|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|0
1622016620000|2021-05-26 08:10:20|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|0
1622016630000|2021-05-26 08:10:30|12422.32|12422.32|12423|12423|12423|12423|12422.32|12422.32|0
1622016650000|2021-05-26 08:10:50|12421.92|12421.92|12422.35|12422.35|12422.35|12422.35|12421.92|12421.92|0
1622016660000|2021-05-26 08:11:00|12421.99|12421.99|12421.87|12421.87|12421.99|12421.99|12421.51|12421.51|0
1622016670000|2021-05-26 08:11:10|12421.76|12421.76|12422.22|12422.22|12422.22|12422.22|12421.76|12421.76|0
1622016680000|2021-05-26 08:11:20|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|0
1622016690000|2021-05-26 08:11:30|12421.96|12421.96|12421.59|12421.59|12421.96|12421.96|12421.59|12421.59|0
1622016700000|2021-05-26 08:11:40|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|0
1622016710000|2021-05-26 08:11:50|12421.86|12421.86|12422.05|12422.05|12422.05|12422.05|12421.86|12421.86|0
1622016720000|2021-05-26 08:12:00|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|0
1622016740000|2021-05-26 08:12:20|12422.61|12422.61|12422.46|12422.46|12422.61|12422.61|12422.46|12422.46|0
1622016750000|2021-05-26 08:12:30|12423.26|12423.26|12423.56|12423.56|12423.56|12423.56|12423.26|12423.26|0
1622016760000|2021-05-26 08:12:40|12423.85|12423.85|12424.04|12424.04|12424.04|12424.04|12423.85|12423.85|0
1622016770000|2021-05-26 08:12:50|12424.48|12424.48|12424.33|12424.33|12424.48|12424.48|12424.33|12424.33|0
1622016780000|2021-05-26 08:13:00|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|0
1622016790000|2021-05-26 08:13:10|12425.78|12425.78|12425.48|12425.48|12425.78|12425.78|12425.48|12425.48|0
1622016810000|2021-05-26 08:13:30|12426.29|12426.29|12428.6|12428.6|12428.6|12428.6|12426.29|12426.29|0
1622016820000|2021-05-26 08:13:40|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|0
1622016830000|2021-05-26 08:13:50|12429.75|12429.75|12431.83|12431.83|12431.83|12431.83|12429.75|12429.75|0
1622016840000|2021-05-26 08:14:00|12432.14|12432.14|12432.78|12432.78|12432.78|12432.78|12432.14|12432.14|0
1622016860000|2021-05-26 08:14:20|12433.25|12433.25|12433.24|12433.24|12433.25|12433.25|12432.8|12432.8|0
1622016870000|2021-05-26 08:14:30|12433.53|12433.53|12433.53|12433.53|12433.53|12433.53|12433.53|12433.53|0
1622016880000|2021-05-26 08:14:40|12433.44|12433.44|12434.59|12434.59|12434.59|12434.59|12433.44|12433.44|0
1622016890000|2021-05-26 08:14:50|12434.47|12434.47|12436.43|12436.43|12436.43|12436.43|12434.47|12434.47|0
1622016900000|2021-05-26 08:15:00|12437.39|12437.39|12436.87|12436.87|12437.39|12437.39|12436.87|12436.87|0
1622016910000|2021-05-26 08:15:10|12436.79|12436.79|12436.64|12436.64|12436.79|12436.79|12436.64|12436.64|0
1622016920000|2021-05-26 08:15:20|12436.75|12436.75|12436.07|12436.07|12436.75|12436.75|12436.07|12436.07|0
1622016930000|2021-05-26 08:15:30|12435.75|12435.75|12434.9|12434.9|12435.75|12435.75|12434.79|12434.79|0
1622016950000|2021-05-26 08:15:50|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|0
1622016960000|2021-05-26 08:16:00|12434.97|12434.97|12434.97|12434.97|12434.97|12434.97|12434.85|12434.85|0
1622016980000|2021-05-26 08:16:20|12434.75|12434.75|12434.75|12434.75|12434.75|12434.75|12434.75|12434.75|0
1622017000000|2021-05-26 08:16:40|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|0
1622017030000|2021-05-26 08:17:10|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|0
1622017040000|2021-05-26 08:17:20|12435.66|12435.66|12435.08|12435.08|12435.66|12435.66|12435.08|12435.08|0
1622017070000|2021-05-26 08:17:50|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1622017080000|2021-05-26 08:18:00|12435.05|12435.05|12434.9|12434.9|12435.05|12435.05|12434.46|12434.46|0
1622017110000|2021-05-26 08:18:30|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|0
1622017120000|2021-05-26 08:18:40|12434.5|12434.5|12434.2|12434.2|12434.5|12434.5|12433.81|12433.81|0
1622017130000|2021-05-26 08:18:50|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|0
1622017140000|2021-05-26 08:19:00|12433.08|12433.08|12431.68|12431.68|12433.08|12433.08|12431.68|12431.68|0
1622017170000|2021-05-26 08:19:30|12431.24|12431.24|12431.24|12431.24|12431.24|12431.24|12431.24|12431.24|0
1622017210000|2021-05-26 08:20:10|12431.68|12431.68|12431.97|12431.97|12431.97|12431.97|12431.53|12431.53|0
1622017220000|2021-05-26 08:20:20|12431.78|12431.78|12431.93|12431.93|12431.93|12431.93|12431.78|12431.78|0
1622017260000|2021-05-26 08:21:00|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|0
1622017270000|2021-05-26 08:21:10|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|0
1622017290000|2021-05-26 08:21:30|12431.82|12431.82|12431.16|12431.16|12431.82|12431.82|12431.16|12431.16|0
1622017300000|2021-05-26 08:21:40|12431.38|12431.38|12431.72|12431.72|12431.72|12431.72|12431.38|12431.38|0
1622017360000|2021-05-26 08:22:40|12431.27|12431.27|12429.47|12429.47|12431.27|12431.27|12429.47|12429.47|0
1622017370000|2021-05-26 08:22:50|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|0
1622017380000|2021-05-26 08:23:00|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|0
1622017390000|2021-05-26 08:23:10|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|0
1622017400000|2021-05-26 08:23:20|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|0
1622017410000|2021-05-26 08:23:30|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|0
1622017420000|2021-05-26 08:23:40|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|0
1622017430000|2021-05-26 08:23:50|12430.64|12430.64|12431.52|12431.52|12431.52|12431.52|12430.64|12430.64|0
1622017440000|2021-05-26 08:24:00|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|0
1622017480000|2021-05-26 08:24:40|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|0
1622017490000|2021-05-26 08:24:50|12432.36|12432.36|12431.6|12431.6|12432.36|12432.36|12431.15|12431.15|0
1622017500000|2021-05-26 08:25:00|12431.71|12431.71|12431.88|12431.88|12431.88|12431.88|12431.49|12431.49|0
1622017530000|2021-05-26 08:25:30|12432.34|12432.34|12431.88|12431.88|12432.34|12432.34|12431.88|12431.88|0
1622017570000|2021-05-26 08:26:10|12432.32|12432.32|12433.41|12433.41|12433.41|12433.41|12432.32|12432.32|0
1622017580000|2021-05-26 08:26:20|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1622017600000|2021-05-26 08:26:40|12433.41|12433.41|12433.07|12433.07|12433.41|12433.41|12433.07|12433.07|0
1622017630000|2021-05-26 08:27:10|12433.36|12433.36|12433.48|12433.48|12433.56|12433.56|12433.26|12433.26|0
1622017640000|2021-05-26 08:27:20|12433.7|12433.7|12433.8|12433.8|12433.8|12433.8|12433.12|12433.12|0
1622017660000|2021-05-26 08:27:40|12433.92|12433.92|12434.16|12434.16|12434.16|12434.16|12433.92|12433.92|0
1622017670000|2021-05-26 08:27:50|12435.13|12435.13|12435.38|12435.38|12435.38|12435.38|12434.94|12434.94|0
1622017680000|2021-05-26 08:28:00|12435.57|12435.57|12435.84|12435.84|12435.84|12435.84|12435.48|12435.48|0
1622017690000|2021-05-26 08:28:10|12435.55|12435.55|12435.67|12435.67|12435.67|12435.67|12435.55|12435.55|0
1622017700000|2021-05-26 08:28:20|12435.38|12435.38|12436.04|12436.04|12436.04|12436.04|12435.38|12435.38|0
1622017710000|2021-05-26 08:28:30|12435.14|12435.14|12435.24|12435.24|12435.44|12435.44|12435.14|12435.14|0
1622017720000|2021-05-26 08:28:40|12435.43|12435.43|12436.05|12436.05|12436.05|12436.05|12435.43|12435.43|0
1622017730000|2021-05-26 08:28:50|12435.8|12435.8|12435.8|12435.8|12435.8|12435.8|12435.8|12435.8|0
1622017740000|2021-05-26 08:29:00|12436.6|12436.6|12436.61|12436.61|12436.76|12436.76|12435.65|12435.65|0
1622017750000|2021-05-26 08:29:10|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|0
1622017760000|2021-05-26 08:29:20|12436.18|12436.18|12436.83|12436.83|12436.83|12436.83|12436.18|12436.18|0
1622017770000|2021-05-26 08:29:30|12437.22|12437.22|12436.85|12436.85|12437.22|12437.22|12436.85|12436.85|0
1622017780000|2021-05-26 08:29:40|12436.71|12436.71|12435.54|12435.54|12436.71|12436.71|12435.54|12435.54|0
1622017790000|2021-05-26 08:29:50|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|0
1622017810000|2021-05-26 08:30:10|12435.54|12435.54|12435.44|12435.44|12435.54|12435.54|12435.44|12435.44|0
1622017820000|2021-05-26 08:30:20|12435.54|12435.54|12430.05|12430.05|12435.86|12435.86|12430.05|12430.05|0
1622017830000|2021-05-26 08:30:30|12430.93|12430.93|12431.24|12431.24|12431.24|12431.24|12430.93|12430.93|0
1622017840000|2021-05-26 08:30:40|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|0
1622017860000|2021-05-26 08:31:00|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|0
1622017870000|2021-05-26 08:31:10|12433.09|12433.09|12433.54|12433.54|12433.54|12433.54|12433.09|12433.09|0
1622017880000|2021-05-26 08:31:20|12434.85|12434.85|12435.23|12435.23|12435.23|12435.23|12434.85|12434.85|0
1622017890000|2021-05-26 08:31:30|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|0
1622017910000|2021-05-26 08:31:50|12435.29|12435.29|12435.51|12435.51|12435.51|12435.51|12435.29|12435.29|0
1622017920000|2021-05-26 08:32:00|12435.32|12435.32|12434.38|12434.38|12435.32|12435.32|12434.38|12434.38|0
1622017950000|2021-05-26 08:32:30|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|0
1622017960000|2021-05-26 08:32:40|12433.13|12433.13|12432.98|12432.98|12433.13|12433.13|12432.98|12432.98|0
1622017970000|2021-05-26 08:32:50|12433.2|12433.2|12432.77|12432.77|12433.2|12433.2|12432.76|12432.76|0
1622017980000|2021-05-26 08:33:00|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|0
1622017990000|2021-05-26 08:33:10|12432.66|12432.66|12431.05|12431.05|12432.66|12432.66|12431.05|12431.05|0
1622018000000|2021-05-26 08:33:20|12431.5|12431.5|12431.59|12431.59|12431.59|12431.59|12431.5|12431.5|0
1622018010000|2021-05-26 08:33:30|12431.14|12431.14|12431.31|12431.31|12431.31|12431.31|12431.14|12431.14|0
1622018020000|2021-05-26 08:33:40|12430.84|12430.84|12430.94|12430.94|12430.94|12430.94|12430.84|12430.84|0
1622018030000|2021-05-26 08:33:50|12431.23|12431.23|12431.9|12431.9|12431.9|12431.9|12431.23|12431.23|0
1622018040000|2021-05-26 08:34:00|12431.81|12431.81|12431.45|12431.45|12431.81|12431.81|12431.45|12431.45|0
1622018060000|2021-05-26 08:34:20|12431.26|12431.26|12428.87|12428.87|12431.26|12431.26|12428.87|12428.87|0
1622018070000|2021-05-26 08:34:30|12428.68|12428.68|12428.58|12428.58|12428.68|12428.68|12428.58|12428.58|0
1622018080000|2021-05-26 08:34:40|12428.47|12428.47|12428.86|12428.86|12428.86|12428.86|12428.47|12428.47|0
1622018090000|2021-05-26 08:34:50|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|0
1622018100000|2021-05-26 08:35:00|12428.67|12428.67|12428.86|12428.86|12428.86|12428.86|12428.67|12428.67|0
1622018110000|2021-05-26 08:35:10|12428.64|12428.64|12428.17|12428.17|12428.64|12428.64|12428.17|12428.17|0
1622018120000|2021-05-26 08:35:20|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|0
1622018130000|2021-05-26 08:35:30|12426.99|12426.99|12426.5|12426.5|12426.99|12426.99|12426.5|12426.5|0
1622018140000|2021-05-26 08:35:40|12425.86|12425.86|12425.45|12425.45|12425.86|12425.86|12425.45|12425.45|0
1622018160000|2021-05-26 08:36:00|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|0
1622018200000|2021-05-26 08:36:40|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|0
1622018220000|2021-05-26 08:37:00|12425.93|12425.93|12423.69|12423.69|12425.93|12425.93|12423.5|12423.5|0
1622018230000|2021-05-26 08:37:10|12423.98|12423.98|12423.69|12423.69|12423.98|12423.98|12423.69|12423.69|0
1622018240000|2021-05-26 08:37:20|12423.59|12423.59|12424.33|12424.33|12424.33|12424.33|12423.5|12423.5|0
1622018260000|2021-05-26 08:37:40|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|0
1622018320000|2021-05-26 08:38:40|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|0
1622018330000|2021-05-26 08:38:50|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|0
1622018340000|2021-05-26 08:39:00|12424.24|12424.24|12422.6|12422.6|12424.24|12424.24|12422.09|12422.09|0
1622018350000|2021-05-26 08:39:10|12422.99|12422.99|12423.92|12423.92|12423.92|12423.92|12422.8|12422.8|0
1622018360000|2021-05-26 08:39:20|12423.73|12423.73|12424.2|12424.2|12424.2|12424.2|12423.73|12423.73|0
1622018370000|2021-05-26 08:39:30|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|0
1622018380000|2021-05-26 08:39:40|12423.72|12423.72|12423.52|12423.52|12423.72|12423.72|12423.52|12423.52|0
1622018390000|2021-05-26 08:39:50|12423.97|12423.97|12423.56|12423.56|12423.97|12423.97|12423.56|12423.56|0
1622018400000|2021-05-26 08:40:00|12423.2|12423.2|12422.84|12422.84|12423.2|12423.2|12422.84|12422.84|0
1622018410000|2021-05-26 08:40:10|12422.4|12422.4|12422.42|12422.42|12422.42|12422.42|12422.3|12422.3|0
1622018420000|2021-05-26 08:40:20|12422.78|12422.78|12422.91|12422.91|12422.91|12422.91|12422.78|12422.78|0
1622018430000|2021-05-26 08:40:30|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|0
1622018440000|2021-05-26 08:40:40|12423.48|12423.48|12422.99|12422.99|12423.48|12423.48|12422.99|12422.99|0
1622018450000|2021-05-26 08:40:50|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|0
1622018470000|2021-05-26 08:41:10|12422.99|12422.99|12422.52|12422.52|12422.99|12422.99|12422.52|12422.52|0
1622018480000|2021-05-26 08:41:20|12422.4|12422.4|12422.18|12422.18|12422.4|12422.4|12422.04|12422.04|0
1622018500000|2021-05-26 08:41:40|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|0
1622018520000|2021-05-26 08:42:00|12422.43|12422.43|12422.6|12422.6|12422.6|12422.6|12422.43|12422.43|0
1622018550000|2021-05-26 08:42:30|12422.92|12422.92|12423.86|12423.86|12423.86|12423.86|12422.92|12422.92|0
1622018560000|2021-05-26 08:42:40|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|0
1622018570000|2021-05-26 08:42:50|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|0
1622018590000|2021-05-26 08:43:10|12423.61|12423.61|12423.25|12423.25|12423.61|12423.61|12423.25|12423.25|0
1622018630000|2021-05-26 08:43:50|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1622018660000|2021-05-26 08:44:20|12422.57|12422.57|12420.94|12420.94|12422.57|12422.57|12420.94|12420.94|0
1622018670000|2021-05-26 08:44:30|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1622018690000|2021-05-26 08:44:50|12420.66|12420.66|12420.47|12420.47|12420.66|12420.66|12420.32|12420.32|0
1622018710000|2021-05-26 08:45:10|12420.8|12420.8|12420.8|12420.8|12420.99|12420.99|12420.8|12420.8|0
1622018720000|2021-05-26 08:45:20|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|0
1622018730000|2021-05-26 08:45:30|12421.61|12421.61|12423.5|12423.5|12423.5|12423.5|12421.61|12421.61|0
1622018740000|2021-05-26 08:45:40|12423.62|12423.62|12423.91|12423.91|12423.96|12423.96|12423.51|12423.51|0
1622018750000|2021-05-26 08:45:50|12424.21|12424.21|12424.8|12424.8|12425.16|12425.16|12424.21|12424.21|0
1622018760000|2021-05-26 08:46:00|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|0
1622018770000|2021-05-26 08:46:10|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.51|12424.51|0
1622018780000|2021-05-26 08:46:20|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|0
1622018790000|2021-05-26 08:46:30|12424.09|12424.09|12425.06|12425.06|12425.06|12425.06|12424.03|12424.03|0
1622018800000|2021-05-26 08:46:40|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|0
1622018810000|2021-05-26 08:46:50|12425.06|12425.06|12424.41|12424.41|12425.06|12425.06|12424.41|12424.41|0
1622018820000|2021-05-26 08:47:00|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|0
1622018830000|2021-05-26 08:47:10|12423.45|12423.45|12423.45|12423.45|12423.45|12423.45|12423.45|12423.45|0
1622018840000|2021-05-26 08:47:20|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|0
1622018850000|2021-05-26 08:47:30|12423.7|12423.7|12423.01|12423.01|12423.7|12423.7|12423.01|12423.01|0
1622018860000|2021-05-26 08:47:40|12422.65|12422.65|12422|12422|12422.65|12422.65|12421.76|12421.76|0
1622018880000|2021-05-26 08:48:00|12421.68|12421.68|12422.56|12422.56|12422.56|12422.56|12421.68|12421.68|0
1622018890000|2021-05-26 08:48:10|12422.46|12422.46|12422.36|12422.36|12422.46|12422.46|12422.36|12422.36|0
1622018920000|2021-05-26 08:48:40|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|0
1622018940000|2021-05-26 08:49:00|12422.61|12422.61|12422.94|12422.94|12422.94|12422.94|12422.47|12422.47|0
1622018960000|2021-05-26 08:49:20|12422.78|12422.78|12422.3|12422.3|12422.78|12422.78|12422.3|12422.3|0
1622018970000|2021-05-26 08:49:30|12421.98|12421.98|12422.07|12422.07|12422.07|12422.07|12421.98|12421.98|0
1622018990000|2021-05-26 08:49:50|12422.2|12422.2|12422.78|12422.78|12422.78|12422.78|12422.2|12422.2|0
1622019000000|2021-05-26 08:50:00|12422.97|12422.97|12423.29|12423.29|12423.29|12423.29|12422.97|12422.97|0
1622019010000|2021-05-26 08:50:10|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|0
1622019020000|2021-05-26 08:50:20|12423.02|12423.02|12422.7|12422.7|12423.22|12423.22|12422.5|12422.5|0
1622019040000|2021-05-26 08:50:40|12422.87|12422.87|12424.51|12424.51|12424.51|12424.51|12422.87|12422.87|0
1622019060000|2021-05-26 08:51:00|12424.95|12424.95|12427.98|12427.98|12427.98|12427.98|12424.95|12424.95|0
1622019070000|2021-05-26 08:51:10|12428.13|12428.13|12428.71|12428.71|12428.71|12428.71|12428.13|12428.13|0
1622019080000|2021-05-26 08:51:20|12429.59|12429.59|12428.62|12428.62|12429.59|12429.59|12428.62|12428.62|0
1622019090000|2021-05-26 08:51:30|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|0
1622019100000|2021-05-26 08:51:40|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1622019130000|2021-05-26 08:52:10|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|0
1622019150000|2021-05-26 08:52:30|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|0
1622019180000|2021-05-26 08:53:00|12429.04|12429.04|12429.17|12429.17|12429.17|12429.17|12429.04|12429.04|0
1622019190000|2021-05-26 08:53:10|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|0
1622019230000|2021-05-26 08:53:50|12429.16|12429.16|12429.16|12429.16|12429.16|12429.16|12429.16|12429.16|0
1622019250000|2021-05-26 08:54:10|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|0
1622019260000|2021-05-26 08:54:20|12428.56|12428.56|12428.26|12428.26|12428.56|12428.56|12428.26|12428.26|0
1622019270000|2021-05-26 08:54:30|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|0
1622019300000|2021-05-26 08:55:00|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|0
1622019310000|2021-05-26 08:55:10|12428.42|12428.42|12428.74|12428.74|12428.74|12428.74|12428.42|12428.42|0
1622019320000|2021-05-26 08:55:20|12429.79|12429.79|12429.57|12429.57|12429.79|12429.79|12429.35|12429.35|0
1622019330000|2021-05-26 08:55:30|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|0
1622019340000|2021-05-26 08:55:40|12429.7|12429.7|12431.02|12431.02|12431.02|12431.02|12429.7|12429.7|0
1622019350000|2021-05-26 08:55:50|12431.28|12431.28|12431.28|12431.28|12431.28|12431.28|12431.28|12431.28|0
1622019360000|2021-05-26 08:56:00|12432.02|12432.02|12431.57|12431.57|12432.02|12432.02|12431.57|12431.57|0
1622019370000|2021-05-26 08:56:10|12432.25|12432.25|12434.5|12434.5|12434.5|12434.5|12432.25|12432.25|0
1622019380000|2021-05-26 08:56:20|12434.89|12434.89|12434.89|12434.89|12434.89|12434.89|12434.89|12434.89|0
1622019390000|2021-05-26 08:56:30|12435.57|12435.57|12435.28|12435.28|12435.57|12435.57|12435.28|12435.28|0
1622019420000|2021-05-26 08:57:00|12435.43|12435.43|12435.87|12435.87|12435.87|12435.87|12435.43|12435.43|0
1622019430000|2021-05-26 08:57:10|12435.43|12435.43|12435.62|12435.62|12435.62|12435.62|12435.43|12435.43|0
1622019440000|2021-05-26 08:57:20|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|0
1622019470000|2021-05-26 08:57:50|12433.22|12433.22|12432.78|12432.78|12433.22|12433.22|12432.78|12432.78|0
1622019480000|2021-05-26 08:58:00|12433.14|12433.14|12433.34|12433.34|12433.34|12433.34|12433.14|12433.14|0
1622019490000|2021-05-26 08:58:10|12433.78|12433.78|12433.78|12433.78|12433.78|12433.78|12433.78|12433.78|0
1622019520000|2021-05-26 08:58:40|12433.87|12433.87|12433.97|12433.97|12433.97|12433.97|12433.68|12433.68|0
1622019530000|2021-05-26 08:58:50|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|0
1622019540000|2021-05-26 08:59:00|12434.36|12434.36|12435.08|12435.08|12435.08|12435.08|12434.36|12434.36|0
1622019550000|2021-05-26 08:59:10|12435.23|12435.23|12435.23|12435.23|12435.23|12435.23|12435.23|12435.23|0
1622019560000|2021-05-26 08:59:20|12435.38|12435.38|12435.38|12435.38|12435.38|12435.38|12435.38|12435.38|0
1622019590000|2021-05-26 08:59:50|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|0
1622019600000|2021-05-26 09:00:00|12435.21|12435.21|12435.85|12435.85|12435.85|12435.85|12435.21|12435.21|0
1622019610000|2021-05-26 09:00:10|12435.7|12435.7|12435.42|12435.42|12435.7|12435.7|12435.42|12435.42|0
1622019620000|2021-05-26 09:00:20|12435.22|12435.22|12435.15|12435.15|12435.22|12435.22|12434.84|12434.84|0
1622019640000|2021-05-26 09:00:40|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|0
1622019650000|2021-05-26 09:00:50|12435.45|12435.45|12435|12435|12435.45|12435.45|12435|12435|0
1622019660000|2021-05-26 09:01:00|12434.69|12434.69|12434.89|12434.89|12435.24|12435.24|12434.69|12434.69|0
1622019680000|2021-05-26 09:01:20|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|0
1622019690000|2021-05-26 09:01:30|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|0
1622019700000|2021-05-26 09:01:40|12437.11|12437.11|12436.89|12436.89|12437.11|12437.11|12436.67|12436.67|0
1622019720000|2021-05-26 09:02:00|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|0
1622019740000|2021-05-26 09:02:20|12436.83|12436.83|12437.5|12437.5|12437.5|12437.5|12436.83|12436.83|0
1622019750000|2021-05-26 09:02:30|12437.64|12437.64|12438.27|12438.27|12438.27|12438.27|12437.64|12437.64|0
1622019780000|2021-05-26 09:03:00|12438.57|12438.57|12438.49|12438.49|12438.86|12438.86|12438.49|12438.49|0
1622019790000|2021-05-26 09:03:10|12438.13|12438.13|12440|12440|12440|12440|12438.13|12438.13|0
1622019800000|2021-05-26 09:03:20|12439.64|12439.64|12438.84|12438.84|12439.64|12439.64|12438.84|12438.84|0
1622019810000|2021-05-26 09:03:30|12439.03|12439.03|12438.66|12438.66|12439.03|12439.03|12438.66|12438.66|0
1622019830000|2021-05-26 09:03:50|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|0
1622019840000|2021-05-26 09:04:00|12438.46|12438.46|12439.13|12439.13|12439.13|12439.13|12438.46|12438.46|0
1622019850000|2021-05-26 09:04:10|12438.97|12438.97|12437.93|12437.93|12438.97|12438.97|12437.93|12437.93|0
1622019860000|2021-05-26 09:04:20|12438.29|12438.29|12437.93|12437.93|12438.29|12438.29|12437.93|12437.93|0
1622019870000|2021-05-26 09:04:30|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|0
1622019890000|2021-05-26 09:04:50|12437.49|12437.49|12437.17|12437.17|12437.49|12437.49|12437.17|12437.17|0
1622019900000|2021-05-26 09:05:00|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.49|12436.49|0
1622019920000|2021-05-26 09:05:20|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|0
1622019940000|2021-05-26 09:05:40|12437.03|12437.03|12438.35|12438.35|12438.35|12438.35|12437.03|12437.03|0
1622019990000|2021-05-26 09:06:30|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|0
1622020010000|2021-05-26 09:06:50|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|0
1622020020000|2021-05-26 09:07:00|12439.12|12439.12|12439.34|12439.34|12439.34|12439.34|12439.12|12439.12|0
1622020030000|2021-05-26 09:07:10|12439.43|12439.43|12439.76|12439.76|12439.87|12439.87|12439.43|12439.43|0
1622020040000|2021-05-26 09:07:20|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|0
1622020050000|2021-05-26 09:07:30|12439.11|12439.11|12439.48|12439.48|12439.48|12439.48|12439.11|12439.11|0
1622020060000|2021-05-26 09:07:40|12439.29|12439.29|12439.29|12439.29|12439.29|12439.29|12439.29|12439.29|0
1622020080000|2021-05-26 09:08:00|12438.92|12438.92|12438.74|12438.74|12438.92|12438.92|12438.74|12438.74|0
1622020090000|2021-05-26 09:08:10|12438.62|12438.62|12438.24|12438.24|12438.62|12438.62|12438.24|12438.24|0
1622020100000|2021-05-26 09:08:20|12437.73|12437.73|12437.54|12437.54|12437.73|12437.73|12437.54|12437.54|0
1622020120000|2021-05-26 09:08:40|12437.36|12437.36|12437.17|12437.17|12437.36|12437.36|12437.17|12437.17|0
1622020130000|2021-05-26 09:08:50|12437.07|12437.07|12436.88|12436.88|12437.07|12437.07|12436.88|12436.88|0
1622020140000|2021-05-26 09:09:00|12436.56|12436.56|12436.33|12436.33|12436.56|12436.56|12436.18|12436.18|0
1622020150000|2021-05-26 09:09:10|12436.52|12436.52|12436.52|12436.52|12436.52|12436.52|12436.52|12436.52|0
1622020180000|2021-05-26 09:09:40|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|0
1622020190000|2021-05-26 09:09:50|12435.84|12435.84|12434.72|12434.72|12435.84|12435.84|12434.72|12434.72|0
1622020200000|2021-05-26 09:10:00|12434.57|12434.57|12434.53|12434.53|12434.57|12434.57|12434.42|12434.42|0
1622020220000|2021-05-26 09:10:20|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|0
1622020230000|2021-05-26 09:10:30|12433.41|12433.41|12433.41|12433.41|12433.41|12433.41|12433.41|12433.41|0
1622020250000|2021-05-26 09:10:50|12434.66|12434.66|12434.85|12434.85|12434.85|12434.85|12434.66|12434.66|0
1622020260000|2021-05-26 09:11:00|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|0
1622020270000|2021-05-26 09:11:10|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|0
1622020280000|2021-05-26 09:11:20|12435.28|12435.28|12435.28|12435.28|12435.28|12435.28|12435.28|12435.28|0
1622020290000|2021-05-26 09:11:30|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|0
1622020300000|2021-05-26 09:11:40|12435.28|12435.28|12435.62|12435.62|12435.62|12435.62|12435.28|12435.28|0
1622020310000|2021-05-26 09:11:50|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|0
1622020320000|2021-05-26 09:12:00|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|0
1622020330000|2021-05-26 09:12:10|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|0
1622020340000|2021-05-26 09:12:20|12434.24|12434.24|12434.05|12434.05|12434.24|12434.24|12434.05|12434.05|0
1622020350000|2021-05-26 09:12:30|12433.91|12433.91|12434.34|12434.34|12434.34|12434.34|12433.91|12433.91|0
1622020360000|2021-05-26 09:12:40|12434.16|12434.16|12434.65|12434.65|12434.65|12434.65|12434.16|12434.16|0
1622020380000|2021-05-26 09:13:00|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|0
1622020390000|2021-05-26 09:13:10|12433.69|12433.69|12433.45|12433.45|12433.69|12433.69|12433.45|12433.45|0
1622020400000|2021-05-26 09:13:20|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|0
1622020410000|2021-05-26 09:13:30|12434.08|12434.08|12437.45|12437.45|12437.45|12437.45|12434.08|12434.08|0
1622020420000|2021-05-26 09:13:40|12437.92|12437.92|12437.28|12437.28|12437.92|12437.92|12437.28|12437.28|0
1622020430000|2021-05-26 09:13:50|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|0
1622020440000|2021-05-26 09:14:00|12436.78|12436.78|12436.4|12436.4|12436.78|12436.78|12436.4|12436.4|0
1622020450000|2021-05-26 09:14:10|12435.28|12435.28|12435.18|12435.18|12435.28|12435.28|12435.18|12435.18|0
1622020460000|2021-05-26 09:14:20|12435.34|12435.34|12435.34|12435.34|12435.34|12435.34|12435.34|12435.34|0
1622020470000|2021-05-26 09:14:30|12435.58|12435.58|12435.15|12435.15|12435.58|12435.58|12435.15|12435.15|0
1622020500000|2021-05-26 09:15:00|12435.34|12435.34|12435.81|12435.81|12435.81|12435.81|12435.34|12435.34|0
1622020510000|2021-05-26 09:15:10|12436|12436|12436|12436|12436|12436|12436|12436|0
1622020540000|2021-05-26 09:15:40|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|0
1622020550000|2021-05-26 09:15:50|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|0
1622020560000|2021-05-26 09:16:00|12436.41|12436.41|12436.51|12436.51|12436.56|12436.56|12436.37|12436.37|0
1622020590000|2021-05-26 09:16:30|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|0
1622020600000|2021-05-26 09:16:40|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|0
1622020640000|2021-05-26 09:17:20|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|0
1622020650000|2021-05-26 09:17:30|12436.32|12436.32|12436.32|12436.32|12436.32|12436.32|12436.32|12436.32|0
1622020660000|2021-05-26 09:17:40|12436.13|12436.13|12436.13|12436.13|12436.13|12436.13|12436.13|12436.13|0
1622020680000|2021-05-26 09:18:00|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|0
1622020700000|2021-05-26 09:18:20|12436.14|12436.14|12436.46|12436.46|12436.46|12436.46|12436.14|12436.14|0
1622020740000|2021-05-26 09:19:00|12436.22|12436.22|12437.77|12437.77|12437.77|12437.77|12436.22|12436.22|0
1622020750000|2021-05-26 09:19:10|12437.59|12437.59|12437.59|12437.59|12437.59|12437.59|12437.59|12437.59|0
1622020760000|2021-05-26 09:19:20|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|0
1622020780000|2021-05-26 09:19:40|12437.56|12437.56|12437.56|12437.56|12437.56|12437.56|12437.56|12437.56|0
1622020790000|2021-05-26 09:19:50|12436.76|12436.76|12436.64|12436.64|12436.76|12436.76|12436.64|12436.64|0
1622020800000|2021-05-26 09:20:00|12436.77|12436.77|12437.16|12437.16|12437.26|12437.26|12436.77|12436.77|0
1622020810000|2021-05-26 09:20:10|12437.02|12437.02|12436.87|12436.87|12437.02|12437.02|12436.87|12436.87|0
1622020820000|2021-05-26 09:20:20|12436.43|12436.43|12436.43|12436.43|12436.43|12436.43|12436.43|12436.43|0
1622020840000|2021-05-26 09:20:40|12436.87|12436.87|12437.02|12437.02|12437.02|12437.02|12436.87|12436.87|0
1622020860000|2021-05-26 09:21:00|12436.83|12436.83|12437.15|12437.15|12437.15|12437.15|12436.83|12436.83|0
1622020870000|2021-05-26 09:21:10|12436.77|12436.77|12436.58|12436.58|12436.77|12436.77|12436.58|12436.58|0
1622020890000|2021-05-26 09:21:30|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|0
1622020900000|2021-05-26 09:21:40|12436.28|12436.28|12435.64|12435.64|12436.28|12436.28|12435.64|12435.64|0
1622020920000|2021-05-26 09:22:00|12436.28|12436.28|12436.92|12436.92|12436.92|12436.92|12436.28|12436.28|0
1622020940000|2021-05-26 09:22:20|12437.39|12437.39|12438.94|12438.94|12438.94|12438.94|12437.39|12437.39|0
1622020950000|2021-05-26 09:22:30|12439.1|12439.1|12439.66|12439.66|12439.66|12439.66|12438.94|12438.94|0
1622020960000|2021-05-26 09:22:40|12439.28|12439.28|12439.1|12439.1|12439.28|12439.28|12439.1|12439.1|0
1622020970000|2021-05-26 09:22:50|12439.21|12439.21|12439.21|12439.21|12439.21|12439.21|12439.21|12439.21|0
1622020980000|2021-05-26 09:23:00|12439.52|12439.52|12439.71|12439.71|12439.71|12439.71|12439.52|12439.52|0
1622020990000|2021-05-26 09:23:10|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|0
1622021000000|2021-05-26 09:23:20|12440.14|12440.14|12439.52|12439.52|12440.14|12440.14|12439.51|12439.51|0
1622021010000|2021-05-26 09:23:30|12439.37|12439.37|12439.73|12439.73|12439.73|12439.73|12439.37|12439.37|0
1622021020000|2021-05-26 09:23:40|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|0
1622021030000|2021-05-26 09:23:50|12439.8|12439.8|12439.54|12439.54|12440.79|12440.79|12439.54|12439.54|0
1622021040000|2021-05-26 09:24:00|12439.73|12439.73|12440.07|12440.07|12440.07|12440.07|12439.73|12439.73|0
1622021050000|2021-05-26 09:24:10|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|0
1622021060000|2021-05-26 09:24:20|12440|12440|12440|12440|12440|12440|12439.64|12439.64|0
1622021070000|2021-05-26 09:24:30|12439.85|12439.85|12441.61|12441.61|12441.61|12441.61|12439.85|12439.85|0
1622021080000|2021-05-26 09:24:40|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|0
1622021100000|2021-05-26 09:25:00|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|0
1622021110000|2021-05-26 09:25:10|12441.01|12441.01|12441.01|12441.01|12441.01|12441.01|12441.01|12441.01|0
1622021120000|2021-05-26 09:25:20|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|0
1622021130000|2021-05-26 09:25:30|12441.01|12441.01|12441.2|12441.2|12441.2|12441.2|12441.01|12441.01|0
1622021140000|2021-05-26 09:25:40|12441.44|12441.44|12441.8|12441.8|12441.8|12441.8|12441.44|12441.44|0
1622021150000|2021-05-26 09:25:50|12442.44|12442.44|12443.07|12443.07|12443.07|12443.07|12442.44|12442.44|0
1622021160000|2021-05-26 09:26:00|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|0
1622021170000|2021-05-26 09:26:10|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|0
1622021180000|2021-05-26 09:26:20|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|0
1622021190000|2021-05-26 09:26:30|12445.02|12445.02|12445.02|12445.02|12445.02|12445.02|12445.02|12445.02|0
1622021200000|2021-05-26 09:26:40|12445.49|12445.49|12445.85|12445.85|12446.02|12446.02|12445.3|12445.3|0
1622021230000|2021-05-26 09:27:10|12445.47|12445.47|12446.52|12446.52|12446.52|12446.52|12445.47|12445.47|0
1622021250000|2021-05-26 09:27:30|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|0
1622021260000|2021-05-26 09:27:40|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|0
1622021270000|2021-05-26 09:27:50|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|0
1622021280000|2021-05-26 09:28:00|12445.09|12445.09|12444.41|12444.41|12445.09|12445.09|12444.23|12444.23|0
1622021290000|2021-05-26 09:28:10|12443.97|12443.97|12443.56|12443.56|12443.97|12443.97|12443.56|12443.56|0
1622021300000|2021-05-26 09:28:20|12444.19|12444.19|12444.34|12444.34|12444.66|12444.66|12444.19|12444.19|0
1622021320000|2021-05-26 09:28:40|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|0
1622021330000|2021-05-26 09:28:50|12444.59|12444.59|12445.92|12445.92|12446.28|12446.28|12444.59|12444.59|0
1622021340000|2021-05-26 09:29:00|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|0
1622021350000|2021-05-26 09:29:10|12446.42|12446.42|12446.62|12446.62|12446.62|12446.62|12446.42|12446.42|0
1622021360000|2021-05-26 09:29:20|12449.83|12449.83|12450.53|12450.53|12450.53|12450.53|12449.83|12449.83|0
1622021380000|2021-05-26 09:29:40|12450.87|12450.87|12450.87|12450.87|12450.87|12450.87|12450.87|12450.87|0
1622021390000|2021-05-26 09:29:50|12450.68|12450.68|12450.68|12450.68|12450.68|12450.68|12450.68|12450.68|0
1622021400000|2021-05-26 09:30:00|12450.36|12450.36|12450.04|12450.04|12450.36|12450.36|12450.04|12450.04|0
1622021430000|2021-05-26 09:30:30|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|0
1622021440000|2021-05-26 09:30:40|12450.16|12450.16|12449.97|12449.97|12450.16|12450.16|12449.67|12449.67|0
1622021460000|2021-05-26 09:31:00|12449.54|12449.54|12449.2|12449.2|12449.54|12449.54|12449.2|12449.2|0
1622021480000|2021-05-26 09:31:20|12449.38|12449.38|12448.63|12448.63|12449.38|12449.38|12448.63|12448.63|0
1622021500000|2021-05-26 09:31:40|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|0
1622021510000|2021-05-26 09:31:50|12448.63|12448.63|12447.84|12447.84|12448.63|12448.63|12447.84|12447.84|0
1622021520000|2021-05-26 09:32:00|12447.98|12447.98|12448.96|12448.96|12448.96|12448.96|12447.98|12447.98|0
1622021530000|2021-05-26 09:32:10|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|0
1622021540000|2021-05-26 09:32:20|12449.13|12449.13|12449.13|12449.13|12449.29|12449.29|12449.13|12449.13|0
1622021550000|2021-05-26 09:32:30|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|0
1622021560000|2021-05-26 09:32:40|12448.01|12448.01|12447.79|12447.79|12448.01|12448.01|12447.79|12447.79|0
1622021570000|2021-05-26 09:32:50|12447.98|12447.98|12447.67|12447.67|12447.98|12447.98|12447.67|12447.67|0
1622021580000|2021-05-26 09:33:00|12447.35|12447.35|12447.2|12447.2|12447.35|12447.35|12447.2|12447.2|0
1622021590000|2021-05-26 09:33:10|12446.88|12446.88|12445.77|12445.77|12446.88|12446.88|12445.77|12445.77|0
1622021600000|2021-05-26 09:33:20|12445.3|12445.3|12444.49|12444.49|12445.3|12445.3|12444.49|12444.49|0
1622021610000|2021-05-26 09:33:30|12444.64|12444.64|12444.79|12444.79|12444.79|12444.79|12444.64|12444.64|0
1622021640000|2021-05-26 09:34:00|12444.99|12444.99|12444.27|12444.27|12444.99|12444.99|12443.89|12443.89|0
1622021650000|2021-05-26 09:34:10|12443.95|12443.95|12443.52|12443.52|12443.95|12443.95|12443.52|12443.52|0
1622021660000|2021-05-26 09:34:20|12443.06|12443.06|12443.06|12443.06|12443.06|12443.06|12443.06|12443.06|0
1622021670000|2021-05-26 09:34:30|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|0
1622021680000|2021-05-26 09:34:40|12441.97|12441.97|12441.61|12441.61|12441.97|12441.97|12441.61|12441.61|0
1622021700000|2021-05-26 09:35:00|12441.24|12441.24|12440.3|12440.3|12441.46|12441.46|12439.58|12439.58|0
1622021710000|2021-05-26 09:35:10|12439.94|12439.94|12438.82|12438.82|12439.94|12439.94|12438.82|12438.82|0
1622021720000|2021-05-26 09:35:20|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|0
1622021730000|2021-05-26 09:35:30|12439.54|12439.54|12440.2|12440.2|12440.49|12440.49|12439.18|12439.18|0
1622021740000|2021-05-26 09:35:40|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|0
1622021750000|2021-05-26 09:35:50|12440.43|12440.43|12440.3|12440.3|12440.43|12440.43|12440.25|12440.25|0
1622021770000|2021-05-26 09:36:10|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|0
1622021780000|2021-05-26 09:36:20|12440.26|12440.26|12440.26|12440.26|12440.26|12440.26|12440.26|12440.26|0
1622021790000|2021-05-26 09:36:30|12440.45|12440.45|12440.45|12440.45|12440.45|12440.45|12440.45|12440.45|0
1622021800000|2021-05-26 09:36:40|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|0
1622021830000|2021-05-26 09:37:10|12440.42|12440.42|12440.42|12440.42|12440.42|12440.42|12440.42|12440.42|0
1622021840000|2021-05-26 09:37:20|12439.79|12439.79|12439.79|12439.79|12439.79|12439.79|12439.79|12439.79|0
1622021850000|2021-05-26 09:37:30|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|0
1622021870000|2021-05-26 09:37:50|12440.27|12440.27|12441.15|12441.15|12441.15|12441.15|12440.27|12440.27|0
1622021900000|2021-05-26 09:38:20|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|0
1622021910000|2021-05-26 09:38:30|12440.66|12440.66|12440.66|12440.66|12440.66|12440.66|12440.66|12440.66|0
1622021920000|2021-05-26 09:38:40|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|0
1622021930000|2021-05-26 09:38:50|12440|12440|12440|12440|12440|12440|12440|12440|0
1622021940000|2021-05-26 09:39:00|12439.85|12439.85|12440.14|12440.14|12440.14|12440.14|12439.85|12439.85|0
1622021950000|2021-05-26 09:39:10|12439.7|12439.7|12439.41|12439.41|12439.7|12439.7|12439.41|12439.41|0
1622021970000|2021-05-26 09:39:30|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|0
1622022000000|2021-05-26 09:40:00|12439.14|12439.14|12438.52|12438.52|12439.14|12439.14|12438.52|12438.52|0
1622022010000|2021-05-26 09:40:10|12438.05|12438.05|12437.73|12437.73|12438.05|12438.05|12437.73|12437.73|0
1622022020000|2021-05-26 09:40:20|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|0
1622022050000|2021-05-26 09:40:50|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|0
1622022060000|2021-05-26 09:41:00|12436.96|12436.96|12436.88|12436.88|12436.96|12436.96|12436.88|12436.88|0
1622022070000|2021-05-26 09:41:10|12436.52|12436.52|12436.1|12436.1|12436.82|12436.82|12436.1|12436.1|0
1622022080000|2021-05-26 09:41:20|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|0
1622022090000|2021-05-26 09:41:30|12435.36|12435.36|12435.95|12435.95|12435.95|12435.95|12435.36|12435.36|0
1622022100000|2021-05-26 09:41:40|12435.14|12435.14|12434.83|12434.83|12435.14|12435.14|12434.83|12434.83|0
1622022110000|2021-05-26 09:41:50|12433.51|12433.51|12433.51|12433.51|12433.51|12433.51|12433.51|12433.51|0
1622022140000|2021-05-26 09:42:20|12433.32|12433.32|12432.52|12432.52|12433.32|12433.32|12432.52|12432.52|0
1622022160000|2021-05-26 09:42:40|12432.33|12432.33|12431.86|12431.86|12432.33|12432.33|12431.86|12431.86|0
1622022170000|2021-05-26 09:42:50|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|0
1622022180000|2021-05-26 09:43:00|12432.39|12432.39|12432.39|12432.39|12432.39|12432.39|12432.39|12432.39|0
1622022200000|2021-05-26 09:43:20|12432.05|12432.05|12430.78|12430.78|12432.05|12432.05|12430.78|12430.78|0
1622022210000|2021-05-26 09:43:30|12430.97|12430.97|12430.87|12430.87|12430.97|12430.97|12430.87|12430.87|0
1622022230000|2021-05-26 09:43:50|12430.51|12430.51|12429.64|12429.64|12430.51|12430.51|12429.64|12429.64|0
1622022240000|2021-05-26 09:44:00|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|0
1622022260000|2021-05-26 09:44:20|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|0
1622022270000|2021-05-26 09:44:30|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|0
1622022280000|2021-05-26 09:44:40|12429.06|12429.06|12428.6|12428.6|12429.06|12429.06|12428.6|12428.6|0
1622022290000|2021-05-26 09:44:50|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|0
1622022300000|2021-05-26 09:45:00|12429|12429|12429|12429|12429|12429|12429|12429|0
1622022310000|2021-05-26 09:45:10|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1622022320000|2021-05-26 09:45:20|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|0
1622022360000|2021-05-26 09:46:00|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|0
1622022370000|2021-05-26 09:46:10|12428.6|12428.6|12428.6|12428.6|12428.82|12428.82|12428.6|12428.6|0
1622022380000|2021-05-26 09:46:20|12428.42|12428.42|12426.91|12426.91|12428.42|12428.42|12426.44|12426.44|0
1622022400000|2021-05-26 09:46:40|12426.76|12426.76|12425.98|12425.98|12426.76|12426.76|12425.98|12425.98|0
1622022410000|2021-05-26 09:46:50|12425.25|12425.25|12424.03|12424.03|12425.79|12425.79|12423.59|12423.59|0
1622022420000|2021-05-26 09:47:00|12423.59|12423.59|12422.65|12422.65|12423.59|12423.59|12422.32|12422.32|0
1622022430000|2021-05-26 09:47:10|12422.21|12422.21|12420.63|12420.63|12422.21|12422.21|12420.31|12420.31|0
1622022440000|2021-05-26 09:47:20|12420.79|12420.79|12420.42|12420.42|12420.79|12420.79|12420.42|12420.42|0
1622022460000|2021-05-26 09:47:40|12419.98|12419.98|12419.42|12419.42|12419.98|12419.98|12419.42|12419.42|0
1622022480000|2021-05-26 09:48:00|12419.64|12419.64|12420.93|12420.93|12420.93|12420.93|12419.64|12419.64|0
1622022490000|2021-05-26 09:48:10|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|0
1622022500000|2021-05-26 09:48:20|12420.84|12420.84|12420.76|12420.76|12421.08|12421.08|12420.76|12420.76|0
1622022510000|2021-05-26 09:48:30|12421.01|12421.01|12420.85|12420.85|12421.01|12421.01|12420.85|12420.85|0
1622022520000|2021-05-26 09:48:40|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|0
1622022540000|2021-05-26 09:49:00|12420.38|12420.38|12420.19|12420.19|12420.38|12420.38|12420.19|12420.19|0
1622022550000|2021-05-26 09:49:10|12420|12420|12420.99|12420.99|12420.99|12420.99|12420|12420|0
1622022560000|2021-05-26 09:49:20|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1622022570000|2021-05-26 09:49:30|12420.99|12420.99|12420.63|12420.63|12420.99|12420.99|12420.63|12420.63|0
1622022580000|2021-05-26 09:49:40|12420.99|12420.99|12420.53|12420.53|12420.99|12420.99|12420.53|12420.53|0
1622022590000|2021-05-26 09:49:50|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|0
1622022610000|2021-05-26 09:50:10|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|0
1622022620000|2021-05-26 09:50:20|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|0
1622022630000|2021-05-26 09:50:30|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1622022640000|2021-05-26 09:50:40|12417.41|12417.41|12417.25|12417.25|12417.41|12417.41|12417.25|12417.25|0
1622022660000|2021-05-26 09:51:00|12417.37|12417.37|12417.49|12417.49|12417.49|12417.49|12417.37|12417.37|0
1622022670000|2021-05-26 09:51:10|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|0
1622022680000|2021-05-26 09:51:20|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|0
1622022700000|2021-05-26 09:51:40|12418.16|12418.16|12417.84|12417.84|12418.16|12418.16|12417.84|12417.84|0
1622022710000|2021-05-26 09:51:50|12418.52|12418.52|12418.97|12418.97|12418.97|12418.97|12418.52|12418.52|0
1622022720000|2021-05-26 09:52:00|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|0
1622022730000|2021-05-26 09:52:10|12419.52|12419.52|12419.71|12419.71|12419.71|12419.71|12419.52|12419.52|0
1622022750000|2021-05-26 09:52:30|12420.07|12420.07|12420.54|12420.54|12420.54|12420.54|12420.07|12420.07|0
1622022760000|2021-05-26 09:52:40|12420.98|12420.98|12420.82|12420.82|12421.2|12421.2|12420.82|12420.82|0
1622022770000|2021-05-26 09:52:50|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|0
1622022780000|2021-05-26 09:53:00|12420.47|12420.47|12416.86|12416.86|12420.47|12420.47|12416.86|12416.86|0
1622022790000|2021-05-26 09:53:10|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|0
1622022800000|2021-05-26 09:53:20|12417.86|12417.86|12417.07|12417.07|12418.02|12418.02|12417.07|12417.07|0
1622022830000|2021-05-26 09:53:50|12416.2|12416.2|12416.33|12416.33|12416.47|12416.47|12416.2|12416.2|0
1622022850000|2021-05-26 09:54:10|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|0
1622022860000|2021-05-26 09:54:20|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|0
1622022890000|2021-05-26 09:54:50|12416.57|12416.57|12417.11|12417.11|12417.27|12417.27|12416.57|12416.57|0
1622022900000|2021-05-26 09:55:00|12417.3|12417.3|12417.49|12417.49|12417.49|12417.49|12417.3|12417.3|0
1622022910000|2021-05-26 09:55:10|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|0
1622022920000|2021-05-26 09:55:20|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|0
1622022930000|2021-05-26 09:55:30|12417.79|12417.79|12418.24|12418.24|12418.24|12418.24|12417.79|12417.79|0
1622022940000|2021-05-26 09:55:40|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|0
1622022950000|2021-05-26 09:55:50|12418.2|12418.2|12417.84|12417.84|12418.2|12418.2|12417.84|12417.84|0
1622022960000|2021-05-26 09:56:00|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|0
1622022980000|2021-05-26 09:56:20|12417.9|12417.9|12418.49|12418.49|12418.71|12418.71|12417.9|12417.9|0
1622022990000|2021-05-26 09:56:30|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1622023000000|2021-05-26 09:56:40|12419.27|12419.27|12417.67|12417.67|12419.27|12419.27|12417.67|12417.67|0
1622023010000|2021-05-26 09:56:50|12417.81|12417.81|12416.66|12416.66|12417.96|12417.96|12416.66|12416.66|0
1622023020000|2021-05-26 09:57:00|12416.22|12416.22|12416.14|12416.14|12416.22|12416.22|12416.03|12416.03|0
1622023030000|2021-05-26 09:57:10|12416.28|12416.28|12416.58|12416.58|12416.58|12416.58|12416.28|12416.28|0
1622023060000|2021-05-26 09:57:40|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1622023070000|2021-05-26 09:57:50|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|0
1622023110000|2021-05-26 09:58:30|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1622023130000|2021-05-26 09:58:50|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|0
1622023150000|2021-05-26 09:59:10|12416.13|12416.13|12413.71|12413.71|12416.13|12416.13|12413.71|12413.71|0
1622023160000|2021-05-26 09:59:20|12413.52|12413.52|12413.39|12413.39|12413.52|12413.52|12413.39|12413.39|0
1622023180000|2021-05-26 09:59:40|12413.32|12413.32|12412.4|12412.4|12413.32|12413.32|12412.4|12412.4|0
1622023190000|2021-05-26 09:59:50|12412.3|12412.3|12412.38|12412.38|12412.38|12412.38|12411.49|12411.49|0
1622023200000|2021-05-26 10:00:00|12411.9|12411.9|12410.81|12410.81|12411.9|12411.9|12410.81|12410.81|0
1622023210000|2021-05-26 10:00:10|12410.69|12410.69|12410.94|12410.94|12410.94|12410.94|12410.69|12410.69|0
1622023220000|2021-05-26 10:00:20|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|0
1622023250000|2021-05-26 10:00:50|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|0
1622023260000|2021-05-26 10:01:00|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|0
1622023280000|2021-05-26 10:01:20|12411.08|12411.08|12409.8|12409.8|12411.08|12411.08|12409.8|12409.8|0
1622023290000|2021-05-26 10:01:30|12409.46|12409.46|12409.46|12409.46|12409.46|12409.46|12409.46|12409.46|0
1622023300000|2021-05-26 10:01:40|12409.01|12409.01|12408.23|12408.23|12409.01|12409.01|12408.23|12408.23|0
1622023310000|2021-05-26 10:01:50|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|0
1622023320000|2021-05-26 10:02:00|12408.91|12408.91|12408.25|12408.25|12409.85|12409.85|12408.25|12408.25|0
1622023340000|2021-05-26 10:02:20|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|0
1622023350000|2021-05-26 10:02:30|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|0
1622023360000|2021-05-26 10:02:40|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.5|12408.5|0
1622023370000|2021-05-26 10:02:50|12409.15|12409.15|12410.28|12410.28|12410.28|12410.28|12409.15|12409.15|0
1622023380000|2021-05-26 10:03:00|12410.73|12410.73|12411.17|12411.17|12411.17|12411.17|12410.73|12410.73|0
1622023400000|2021-05-26 10:03:20|12410.97|12410.97|12410.97|12410.97|12410.97|12410.97|12410.97|12410.97|0
1622023410000|2021-05-26 10:03:30|12411.13|12411.13|12410.92|12410.92|12411.13|12411.13|12410.92|12410.92|0
1622023420000|2021-05-26 10:03:40|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|0
1622023430000|2021-05-26 10:03:50|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|0
1622023440000|2021-05-26 10:04:00|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|0
1622023450000|2021-05-26 10:04:10|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|0
1622023460000|2021-05-26 10:04:20|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|0
1622023500000|2021-05-26 10:05:00|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|0
1622023510000|2021-05-26 10:05:10|12412.07|12412.07|12412.07|12412.07|12412.07|12412.07|12412.07|12412.07|0
1622023530000|2021-05-26 10:05:30|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|0
1622023540000|2021-05-26 10:05:40|12412.4|12412.4|12412.56|12412.56|12412.56|12412.56|12412.4|12412.4|0
1622023560000|2021-05-26 10:06:00|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|0
1622023600000|2021-05-26 10:06:40|12412.14|12412.14|12411.82|12411.82|12412.14|12412.14|12411.82|12411.82|0
1622023620000|2021-05-26 10:07:00|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|0
1622023630000|2021-05-26 10:07:10|12411.95|12411.95|12412.13|12412.13|12412.13|12412.13|12411.95|12411.95|0
1622023640000|2021-05-26 10:07:20|12411.7|12411.7|12411.85|12411.85|12411.85|12411.85|12411.7|12411.7|0
1622023650000|2021-05-26 10:07:30|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|0
1622023700000|2021-05-26 10:08:20|12412.23|12412.23|12411.59|12411.59|12412.23|12412.23|12411.59|12411.59|0
1622023710000|2021-05-26 10:08:30|12411.4|12411.4|12409.54|12409.54|12411.4|12411.4|12409.18|12409.18|0
1622023730000|2021-05-26 10:08:50|12409.22|12409.22|12409.22|12409.22|12409.22|12409.22|12409.22|12409.22|0
1622023740000|2021-05-26 10:09:00|12409.07|12409.07|12408.62|12408.62|12409.07|12409.07|12408.62|12408.62|0
1622023750000|2021-05-26 10:09:10|12408.18|12408.18|12407.88|12407.88|12408.18|12408.18|12407.88|12407.88|0
1622023760000|2021-05-26 10:09:20|12407.69|12407.69|12408.35|12408.35|12408.35|12408.35|12407.69|12407.69|0
1622023780000|2021-05-26 10:09:40|12408.11|12408.11|12408.11|12408.11|12408.11|12408.11|12408.11|12408.11|0
1622023790000|2021-05-26 10:09:50|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|0
1622023800000|2021-05-26 10:10:00|12408.28|12408.28|12408.11|12408.11|12409.23|12409.23|12408.11|12408.11|0
1622023810000|2021-05-26 10:10:10|12407.99|12407.99|12407.99|12407.99|12407.99|12407.99|12407.99|12407.99|0
1622023840000|2021-05-26 10:10:40|12408.3|12408.3|12408.45|12408.45|12408.45|12408.45|12408.3|12408.3|0
1622023850000|2021-05-26 10:10:50|12408.57|12408.57|12410.71|12410.71|12410.71|12410.71|12408.57|12408.57|0
1622023860000|2021-05-26 10:11:00|12410.41|12410.41|12409.42|12409.42|12410.41|12410.41|12409.42|12409.42|0
1622023880000|2021-05-26 10:11:20|12409.86|12409.86|12410.01|12410.01|12410.01|12410.01|12409.86|12409.86|0
1622023890000|2021-05-26 10:11:30|12410.2|12410.2|12410.32|12410.32|12410.32|12410.32|12410.2|12410.2|0
1622023900000|2021-05-26 10:11:40|12410.51|12410.51|12410.32|12410.32|12410.51|12410.51|12410.32|12410.32|0
1622023910000|2021-05-26 10:11:50|12410.7|12410.7|12410.7|12410.7|12410.7|12410.7|12410.7|12410.7|0
1622023920000|2021-05-26 10:12:00|12411.97|12411.97|12412.16|12412.16|12412.16|12412.16|12411.36|12411.36|0
1622023950000|2021-05-26 10:12:30|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|0
1622023980000|2021-05-26 10:13:00|12411.48|12411.48|12410.51|12410.51|12411.48|12411.48|12410.51|12410.51|0
1622023990000|2021-05-26 10:13:10|12410.34|12410.34|12410.51|12410.51|12410.51|12410.51|12410.34|12410.34|0
1622024000000|2021-05-26 10:13:20|12410.2|12410.2|12410.2|12410.2|12410.51|12410.51|12410.2|12410.2|0
1622024020000|2021-05-26 10:13:40|12410.01|12410.01|12410.5|12410.5|12410.5|12410.5|12410.01|12410.01|0
1622024030000|2021-05-26 10:13:50|12409.59|12409.59|12409.3|12409.3|12410.03|12410.03|12409.3|12409.3|0
1622024040000|2021-05-26 10:14:00|12409.14|12409.14|12409.16|12409.16|12409.45|12409.45|12409.01|12409.01|0
1622024060000|2021-05-26 10:14:20|12407.56|12407.56|12406.14|12406.14|12407.56|12407.56|12406.14|12406.14|0
1622024070000|2021-05-26 10:14:30|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|0
1622024100000|2021-05-26 10:15:00|12405.83|12405.83|12405.51|12405.51|12405.83|12405.83|12405.51|12405.51|0
1622024110000|2021-05-26 10:15:10|12405.19|12405.19|12405.39|12405.39|12405.39|12405.39|12405.19|12405.19|0
1622024150000|2021-05-26 10:15:50|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|0
1622024160000|2021-05-26 10:16:00|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|0
1622024170000|2021-05-26 10:16:10|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|0
1622024190000|2021-05-26 10:16:30|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|0
1622024200000|2021-05-26 10:16:40|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|0
1622024240000|2021-05-26 10:17:20|12404.79|12404.79|12404.6|12404.6|12404.79|12404.79|12404.6|12404.6|0
1622024250000|2021-05-26 10:17:30|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|0
1622024270000|2021-05-26 10:17:50|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|0
1622024280000|2021-05-26 10:18:00|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|0
1622024290000|2021-05-26 10:18:10|12404.26|12404.26|12403.95|12403.95|12404.26|12404.26|12403.95|12403.95|0
1622024300000|2021-05-26 10:18:20|12404.1|12404.1|12403.46|12403.46|12404.1|12404.1|12403.46|12403.46|0
1622024310000|2021-05-26 10:18:30|12403.16|12403.16|12403.3|12403.3|12403.3|12403.3|12403.16|12403.16|0
1622024330000|2021-05-26 10:18:50|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|0
1622024340000|2021-05-26 10:19:00|12403.34|12403.34|12402.31|12402.31|12403.34|12403.34|12402.31|12402.31|0
1622024360000|2021-05-26 10:19:20|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|0
1622024390000|2021-05-26 10:19:50|12401.49|12401.49|12401.49|12401.49|12401.49|12401.49|12401.49|12401.49|0
1622024410000|2021-05-26 10:20:10|12400.55|12400.55|12400.4|12400.4|12400.55|12400.55|12400.4|12400.4|0
1622024420000|2021-05-26 10:20:20|12399.96|12399.96|12399.84|12399.84|12399.96|12399.96|12399.84|12399.84|0
1622024440000|2021-05-26 10:20:40|12399.39|12399.39|12398.61|12398.61|12399.39|12399.39|12398.61|12398.61|0
1622024450000|2021-05-26 10:20:50|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1622024460000|2021-05-26 10:21:00|12398|12398|12397.81|12397.81|12398.17|12398.17|12397.81|12397.81|0
1622024470000|2021-05-26 10:21:10|12397.65|12397.65|12397.06|12397.06|12397.65|12397.65|12397.06|12397.06|0
1622024480000|2021-05-26 10:21:20|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|0
1622024490000|2021-05-26 10:21:30|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|0
1622024500000|2021-05-26 10:21:40|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|0
1622024520000|2021-05-26 10:22:00|12396.66|12396.66|12395.53|12395.53|12396.66|12396.66|12395.53|12395.53|0
1622024540000|2021-05-26 10:22:20|12394.73|12394.73|12394.88|12394.88|12394.88|12394.88|12394.73|12394.73|0
1622024570000|2021-05-26 10:22:50|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|0
1622024580000|2021-05-26 10:23:00|12394.8|12394.8|12395.04|12395.04|12395.04|12395.04|12394.8|12394.8|0
1622024590000|2021-05-26 10:23:10|12395.16|12395.16|12394.85|12394.85|12395.16|12395.16|12394.85|12394.85|0
1622024600000|2021-05-26 10:23:20|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|0
1622024620000|2021-05-26 10:23:40|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|0
1622024660000|2021-05-26 10:24:20|12395.07|12395.07|12395.26|12395.26|12395.26|12395.26|12395.07|12395.07|0
1622024670000|2021-05-26 10:24:30|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|0
1622024690000|2021-05-26 10:24:50|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|0
1622024700000|2021-05-26 10:25:00|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|0
1622024740000|2021-05-26 10:25:40|12395.83|12395.83|12395.03|12395.03|12395.83|12395.83|12394.59|12394.59|0
1622024770000|2021-05-26 10:26:10|12395.39|12395.39|12396.1|12396.1|12396.22|12396.22|12395.39|12395.39|0
1622024780000|2021-05-26 10:26:20|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|0
1622024790000|2021-05-26 10:26:30|12396.7|12396.7|12397.07|12397.07|12397.07|12397.07|12396.7|12396.7|0
1622024800000|2021-05-26 10:26:40|12397.39|12397.39|12397.37|12397.37|12398.19|12398.19|12397.07|12397.07|0
1622024810000|2021-05-26 10:26:50|12397.74|12397.74|12397.57|12397.57|12397.74|12397.74|12397.57|12397.57|0
1622024820000|2021-05-26 10:27:00|12397.76|12397.76|12397.68|12397.68|12398.4|12398.4|12397.68|12397.68|0
1622024830000|2021-05-26 10:27:10|12398.12|12398.12|12398.81|12398.81|12399.05|12399.05|12398.12|12398.12|0
1622024840000|2021-05-26 10:27:20|12398.96|12398.96|12398.4|12398.4|12398.96|12398.96|12398.16|12398.16|0
1622024850000|2021-05-26 10:27:30|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|0
1622024870000|2021-05-26 10:27:50|12397.86|12397.86|12398.5|12398.5|12398.5|12398.5|12397.39|12397.39|0
1622024880000|2021-05-26 10:28:00|12398.14|12398.14|12397.33|12397.33|12398.14|12398.14|12397.33|12397.33|0
1622024900000|2021-05-26 10:28:20|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|0
1622024920000|2021-05-26 10:28:40|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|0
1622024930000|2021-05-26 10:28:50|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|0
1622024940000|2021-05-26 10:29:00|12396.13|12396.13|12396.32|12396.32|12396.32|12396.32|12396.13|12396.13|0
1622024950000|2021-05-26 10:29:10|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|0
1622024960000|2021-05-26 10:29:20|12396.01|12396.01|12395.82|12395.82|12396.01|12396.01|12395.82|12395.82|0
1622024980000|2021-05-26 10:29:40|12395.94|12395.94|12396.23|12396.23|12396.23|12396.23|12395.94|12395.94|0
1622024990000|2021-05-26 10:29:50|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|0
1622025000000|2021-05-26 10:30:00|12397.09|12397.09|12396.78|12396.78|12397.09|12397.09|12396.78|12396.78|0
1622025010000|2021-05-26 10:30:10|12396.56|12396.56|12396.56|12396.56|12396.56|12396.56|12396.56|12396.56|0
1622025030000|2021-05-26 10:30:30|12396.94|12396.94|12397.3|12397.3|12397.3|12397.3|12396.94|12396.94|0
1622025040000|2021-05-26 10:30:40|12397.74|12397.74|12397.89|12397.89|12397.89|12397.89|12397.74|12397.74|0
1622025050000|2021-05-26 10:30:50|12398.04|12398.04|12398.36|12398.36|12398.36|12398.36|12398.04|12398.04|0
1622025060000|2021-05-26 10:31:00|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1622025080000|2021-05-26 10:31:20|12398.01|12398.01|12398.01|12398.01|12398.01|12398.01|12398.01|12398.01|0
1622025090000|2021-05-26 10:31:30|12397.89|12397.89|12397.77|12397.77|12397.89|12397.89|12397.65|12397.65|0
1622025100000|2021-05-26 10:31:40|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|0
1622025110000|2021-05-26 10:31:50|12398.34|12398.34|12398.78|12398.78|12398.78|12398.78|12398.34|12398.34|0
1622025120000|2021-05-26 10:32:00|12399.31|12399.31|12400.19|12400.19|12400.19|12400.19|12399.25|12399.25|0
1622025130000|2021-05-26 10:32:10|12399.73|12399.73|12399.73|12399.73|12399.73|12399.73|12399.73|12399.73|0
1622025140000|2021-05-26 10:32:20|12400.09|12400.09|12400.39|12400.39|12400.39|12400.39|12400.09|12400.09|0
1622025150000|2021-05-26 10:32:30|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|0
1622025170000|2021-05-26 10:32:50|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|0
1622025180000|2021-05-26 10:33:00|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|0
1622025190000|2021-05-26 10:33:10|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|0
1622025200000|2021-05-26 10:33:20|12397.52|12397.52|12397.45|12397.45|12397.52|12397.52|12397.45|12397.45|0
1622025210000|2021-05-26 10:33:30|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|0
1622025220000|2021-05-26 10:33:40|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|0
1622025240000|2021-05-26 10:34:00|12396.48|12396.48|12396.09|12396.09|12396.48|12396.48|12396.09|12396.09|0
1622025250000|2021-05-26 10:34:10|12395.9|12395.9|12394.68|12394.68|12395.9|12395.9|12394.53|12394.53|0
1622025270000|2021-05-26 10:34:30|12394.5|12394.5|12394.06|12394.06|12394.5|12394.5|12394.06|12394.06|0
1622025280000|2021-05-26 10:34:40|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|0
1622025300000|2021-05-26 10:35:00|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|0
1622025310000|2021-05-26 10:35:10|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|0
1622025350000|2021-05-26 10:35:50|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|0
1622025360000|2021-05-26 10:36:00|12393.14|12393.14|12392.97|12392.97|12393.42|12393.42|12392.69|12392.69|0
1622025390000|2021-05-26 10:36:30|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|0
1622025400000|2021-05-26 10:36:40|12393.25|12393.25|12393.56|12393.56|12393.56|12393.56|12393.25|12393.25|0
1622025420000|2021-05-26 10:37:00|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|0
1622025430000|2021-05-26 10:37:10|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|0
1622025470000|2021-05-26 10:37:50|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|0
1622025480000|2021-05-26 10:38:00|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|0
1622025500000|2021-05-26 10:38:20|12392.91|12392.91|12392.72|12392.72|12392.91|12392.91|12392.72|12392.72|0
1622025510000|2021-05-26 10:38:30|12392.25|12392.25|12392.1|12392.1|12392.25|12392.25|12392.1|12392.1|0
1622025520000|2021-05-26 10:38:40|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|0
1622025540000|2021-05-26 10:39:00|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|0
1622025550000|2021-05-26 10:39:10|12391.76|12391.76|12392.12|12392.12|12392.12|12392.12|12391.76|12391.76|0
1622025560000|2021-05-26 10:39:20|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|0
1622025580000|2021-05-26 10:39:40|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|0
1622025590000|2021-05-26 10:39:50|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|0
1622025600000|2021-05-26 10:40:00|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|0
1622025620000|2021-05-26 10:40:20|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|0
1622025630000|2021-05-26 10:40:30|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|0
1622025640000|2021-05-26 10:40:40|12392.01|12392.01|12392.17|12392.17|12392.17|12392.17|12392.01|12392.01|0
1622025700000|2021-05-26 10:41:40|12392.05|12392.05|12391.16|12391.16|12392.05|12392.05|12390.92|12390.92|0
1622025710000|2021-05-26 10:41:50|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|0
1622025720000|2021-05-26 10:42:00|12390.91|12390.91|12390.91|12390.91|12390.91|12390.91|12390.91|12390.91|0
1622025730000|2021-05-26 10:42:10|12390.55|12390.55|12390.4|12390.4|12390.55|12390.55|12390.4|12390.4|0
1622025740000|2021-05-26 10:42:20|12388.99|12388.99|12388.37|12388.37|12388.99|12388.99|12388.37|12388.37|0
1622025760000|2021-05-26 10:42:40|12388.7|12388.7|12388.76|12388.76|12388.76|12388.76|12388.51|12388.51|0
1622025770000|2021-05-26 10:42:50|12389.4|12389.4|12389.48|12389.48|12389.48|12389.48|12389.4|12389.4|0
1622025780000|2021-05-26 10:43:00|12389.61|12389.61|12389.73|12389.73|12389.73|12389.73|12389.61|12389.61|0
1622025800000|2021-05-26 10:43:20|12389.41|12389.41|12389.25|12389.25|12389.41|12389.41|12389.25|12389.25|0
1622025810000|2021-05-26 10:43:30|12388.93|12388.93|12388.76|12388.76|12389.08|12389.08|12388.76|12388.76|0
1622025820000|2021-05-26 10:43:40|12388.62|12388.62|12388.62|12388.62|12388.62|12388.62|12388.62|12388.62|0
1622025830000|2021-05-26 10:43:50|12388.92|12388.92|12388.84|12388.84|12388.92|12388.92|12388.84|12388.84|0
1622025860000|2021-05-26 10:44:20|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|0
1622025910000|2021-05-26 10:45:10|12388.59|12388.59|12388.31|12388.31|12388.59|12388.59|12388.31|12388.31|0
1622025920000|2021-05-26 10:45:20|12387.51|12387.51|12386.27|12386.27|12387.51|12387.51|12386.27|12386.27|0
1622025930000|2021-05-26 10:45:30|12385.93|12385.93|12386.23|12386.23|12386.23|12386.23|12385.93|12385.93|0
1622025940000|2021-05-26 10:45:40|12384.63|12384.63|12384.59|12384.59|12384.63|12384.63|12384.44|12384.44|0
1622025950000|2021-05-26 10:45:50|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|0
1622025970000|2021-05-26 10:46:10|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|0
1622025980000|2021-05-26 10:46:20|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|0
1622026020000|2021-05-26 10:47:00|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|0
1622026030000|2021-05-26 10:47:10|12383.07|12383.07|12381.36|12381.36|12383.07|12383.07|12381.36|12381.36|0
1622026080000|2021-05-26 10:48:00|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|0
1622026090000|2021-05-26 10:48:10|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|0
1622026100000|2021-05-26 10:48:20|12381.52|12381.52|12382.5|12382.5|12382.5|12382.5|12381.52|12381.52|0
1622026110000|2021-05-26 10:48:30|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|0
1622026120000|2021-05-26 10:48:40|12382.92|12382.92|12383.08|12383.08|12383.19|12383.19|12382.89|12382.89|0
1622026130000|2021-05-26 10:48:50|12382.99|12382.99|12383.16|12383.16|12383.16|12383.16|12382.87|12382.87|0
1622026140000|2021-05-26 10:49:00|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|0
1622026160000|2021-05-26 10:49:20|12382.94|12382.94|12383.3|12383.3|12383.67|12383.67|12382.94|12382.94|0
1622026190000|2021-05-26 10:49:50|12383.14|12383.14|12384.61|12384.61|12384.61|12384.61|12383.14|12383.14|0
1622026200000|2021-05-26 10:50:00|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|0
1622026210000|2021-05-26 10:50:10|12384.08|12384.08|12383.99|12383.99|12384.08|12384.08|12383.99|12383.99|0
1622026220000|2021-05-26 10:50:20|12384.33|12384.33|12384.72|12384.72|12385.06|12385.06|12384.33|12384.33|0
1622026230000|2021-05-26 10:50:30|12384.38|12384.38|12384.01|12384.01|12384.38|12384.38|12384.01|12384.01|0
1622026250000|2021-05-26 10:50:50|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|0
1622026260000|2021-05-26 10:51:00|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|0
1622026290000|2021-05-26 10:51:30|12383.94|12383.94|12384.3|12384.3|12384.3|12384.3|12383.94|12383.94|0
1622026300000|2021-05-26 10:51:40|12383.97|12383.97|12383.84|12383.84|12384.17|12384.17|12383.84|12383.84|0
1622026310000|2021-05-26 10:51:50|12384.02|12384.02|12384.14|12384.14|12384.14|12384.14|12384.02|12384.02|0
1622026340000|2021-05-26 10:52:20|12383.78|12383.78|12383.53|12383.53|12383.78|12383.78|12383.42|12383.42|0
1622026360000|2021-05-26 10:52:40|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1622026380000|2021-05-26 10:53:00|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|0
1622026390000|2021-05-26 10:53:10|12382.57|12382.57|12382.15|12382.15|12382.74|12382.74|12382.15|12382.15|0
1622026400000|2021-05-26 10:53:20|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|0
1622026410000|2021-05-26 10:53:30|12381.71|12381.71|12381.27|12381.27|12381.71|12381.71|12381.27|12381.27|0
1622026430000|2021-05-26 10:53:50|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|0
1622026440000|2021-05-26 10:54:00|12381.6|12381.6|12381.16|12381.16|12381.6|12381.6|12381.16|12381.16|0
1622026450000|2021-05-26 10:54:10|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|0
1622026490000|2021-05-26 10:54:50|12380.66|12380.66|12380.51|12380.51|12380.66|12380.66|12380.51|12380.51|0
1622026510000|2021-05-26 10:55:10|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|0
1622026530000|2021-05-26 10:55:30|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|0
1622026540000|2021-05-26 10:55:40|12379.99|12379.99|12380.11|12380.11|12380.11|12380.11|12379.99|12379.99|0
1622026550000|2021-05-26 10:55:50|12379.17|12379.17|12379.36|12379.36|12379.36|12379.36|12378.98|12378.98|0
1622026560000|2021-05-26 10:56:00|12379.45|12379.45|12380.25|12380.25|12380.25|12380.25|12379.45|12379.45|0
1622026570000|2021-05-26 10:56:10|12380.69|12380.69|12380.52|12380.52|12381.57|12381.57|12380.52|12380.52|0
1622026590000|2021-05-26 10:56:30|12380.71|12380.71|12380.71|12380.71|12380.71|12380.71|12380.71|12380.71|0
1622026600000|2021-05-26 10:56:40|12380.49|12380.49|12380.64|12380.64|12380.64|12380.64|12380.49|12380.49|0
1622026620000|2021-05-26 10:57:00|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|0
1622026630000|2021-05-26 10:57:10|12380.83|12380.83|12381.3|12381.3|12382.1|12382.1|12379.23|12379.23|0
1622026640000|2021-05-26 10:57:20|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12380.69|12380.69|0
1622026650000|2021-05-26 10:57:30|12382.29|12382.29|12382.07|12382.07|12382.29|12382.29|12381.82|12381.82|0
1622026660000|2021-05-26 10:57:40|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|0
1622026670000|2021-05-26 10:57:50|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|0
1622026680000|2021-05-26 10:58:00|12383|12383|12384.6|12384.6|12384.6|12384.6|12383|12383|0
1622026710000|2021-05-26 10:58:30|12384.16|12384.16|12383.69|12383.69|12384.16|12384.16|12383.69|12383.69|0
1622026720000|2021-05-26 10:58:40|12384.06|12384.06|12383.76|12383.76|12384.06|12384.06|12383.69|12383.69|0
1622026740000|2021-05-26 10:59:00|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|0
1622026760000|2021-05-26 10:59:20|12383.25|12383.25|12383.07|12383.07|12383.25|12383.25|12383.07|12383.07|0
1622026770000|2021-05-26 10:59:30|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|0
1622026780000|2021-05-26 10:59:40|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|0
1622026790000|2021-05-26 10:59:50|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1622026800000|2021-05-26 11:00:00|12382.17|12382.17|12383.01|12383.01|12383.01|12383.01|12382.17|12382.17|0
1622026810000|2021-05-26 11:00:10|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|0
1622026820000|2021-05-26 11:00:20|12382.11|12382.11|12382.48|12382.48|12382.48|12382.48|12382.11|12382.11|0
1622026850000|2021-05-26 11:00:50|12382.11|12382.11|12382.11|12382.11|12382.11|12382.11|12382.11|12382.11|0
1622026860000|2021-05-26 11:01:00|12381.92|12381.92|12382.11|12382.11|12382.11|12382.11|12381.92|12381.92|0
1622026880000|2021-05-26 11:01:20|12381.22|12381.22|12381.22|12381.22|12381.22|12381.22|12381.22|12381.22|0
1622026900000|2021-05-26 11:01:40|12379.35|12379.35|12377.39|12377.39|12379.35|12379.35|12377.39|12377.39|0
1622026910000|2021-05-26 11:01:50|12377.27|12377.27|12377.27|12377.27|12377.27|12377.27|12377.27|12377.27|0
1622026920000|2021-05-26 11:02:00|12377.03|12377.03|12373.75|12373.75|12377.03|12377.03|12373.75|12373.75|0
1622026940000|2021-05-26 11:02:20|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|0
1622026950000|2021-05-26 11:02:30|12374.53|12374.53|12374.27|12374.27|12374.53|12374.53|12374.17|12374.17|0
1622026960000|2021-05-26 11:02:40|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|0
1622026980000|2021-05-26 11:03:00|12375.32|12375.32|12377|12377|12377|12377|12375.32|12375.32|0
1622026990000|2021-05-26 11:03:10|12377.32|12377.32|12378.92|12378.92|12378.92|12378.92|12377.32|12377.32|0
1622027000000|2021-05-26 11:03:20|12379.11|12379.11|12380.39|12380.39|12380.39|12380.39|12379.11|12379.11|0
1622027030000|2021-05-26 11:03:50|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|0
1622027050000|2021-05-26 11:04:10|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|0
1622027060000|2021-05-26 11:04:20|12380.06|12380.06|12381.14|12381.14|12381.14|12381.14|12380.06|12380.06|0
1622027080000|2021-05-26 11:04:40|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|0
1622027090000|2021-05-26 11:04:50|12379.95|12379.95|12380.48|12380.48|12380.48|12380.48|12379.95|12379.95|0
1622027100000|2021-05-26 11:05:00|12380.33|12380.33|12377.16|12377.16|12380.33|12380.33|12377.16|12377.16|0
1622027110000|2021-05-26 11:05:10|12377.34|12377.34|12377.34|12377.34|12377.34|12377.34|12377.34|12377.34|0
1622027120000|2021-05-26 11:05:20|12376.87|12376.87|12375.94|12375.94|12376.87|12376.87|12375.94|12375.94|0
1622027130000|2021-05-26 11:05:30|12375.5|12375.5|12375.19|12375.19|12375.5|12375.5|12375.19|12375.19|0
1622027150000|2021-05-26 11:05:50|12375.3|12375.3|12374.94|12374.94|12375.3|12375.3|12374.94|12374.94|0
1622027160000|2021-05-26 11:06:00|12374.75|12374.75|12374.9|12374.9|12374.9|12374.9|12374.75|12374.75|0
1622027180000|2021-05-26 11:06:20|12374.73|12374.73|12373.46|12373.46|12374.73|12374.73|12373.46|12373.46|0
1622027190000|2021-05-26 11:06:30|12372.66|12372.66|12372.03|12372.03|12372.66|12372.66|12372.03|12372.03|0
1622027230000|2021-05-26 11:07:10|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|0
1622027240000|2021-05-26 11:07:20|12371.91|12371.91|12371.91|12371.91|12371.91|12371.91|12371.91|12371.91|0
1622027260000|2021-05-26 11:07:40|12371.73|12371.73|12371.54|12371.54|12371.73|12371.73|12371.54|12371.54|0
1622027270000|2021-05-26 11:07:50|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|0
1622027280000|2021-05-26 11:08:00|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1622027290000|2021-05-26 11:08:10|12370.12|12370.12|12369.51|12369.51|12370.12|12370.12|12369.51|12369.51|0
1622027300000|2021-05-26 11:08:20|12369.66|12369.66|12369.22|12369.22|12369.66|12369.66|12369.22|12369.22|0
1622027310000|2021-05-26 11:08:30|12368.42|12368.42|12368.53|12368.53|12368.53|12368.53|12368.42|12368.42|0
1622027320000|2021-05-26 11:08:40|12368.08|12368.08|12365.95|12365.95|12368.08|12368.08|12365.95|12365.95|0
1622027330000|2021-05-26 11:08:50|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|0
1622027340000|2021-05-26 11:09:00|12366.21|12366.21|12365.56|12365.56|12366.21|12366.21|12365.56|12365.56|0
1622027370000|2021-05-26 11:09:30|12365.36|12365.36|12365.16|12365.16|12365.36|12365.36|12365.16|12365.16|0
1622027400000|2021-05-26 11:10:00|12365.47|12365.47|12365.32|12365.32|12365.47|12365.47|12365.32|12365.32|0
1622027410000|2021-05-26 11:10:10|12365|12365|12364.83|12364.83|12365|12365|12364.83|12364.83|0
1622027420000|2021-05-26 11:10:20|12364.37|12364.37|12363.41|12363.41|12364.37|12364.37|12363.41|12363.41|0
1622027430000|2021-05-26 11:10:30|12363.22|12363.22|12362.59|12362.59|12363.22|12363.22|12362.59|12362.59|0
1622027440000|2021-05-26 11:10:40|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|0
1622027450000|2021-05-26 11:10:50|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|0
1622027460000|2021-05-26 11:11:00|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|0
1622027470000|2021-05-26 11:11:10|12360.92|12360.92|12361.11|12361.11|12361.11|12361.11|12360.92|12360.92|0
1622027480000|2021-05-26 11:11:20|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|0
1622027490000|2021-05-26 11:11:30|12360.68|12360.68|12360.68|12360.68|12360.68|12360.68|12360.68|12360.68|0
1622027500000|2021-05-26 11:11:40|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|0
1622027520000|2021-05-26 11:12:00|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|0
1622027540000|2021-05-26 11:12:20|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|0
1622027550000|2021-05-26 11:12:30|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|0
1622027560000|2021-05-26 11:12:40|12359.22|12359.22|12358.78|12358.78|12359.22|12359.22|12358.78|12358.78|0
1622027590000|2021-05-26 11:13:10|12358.61|12358.61|12358.37|12358.37|12358.61|12358.61|12358.37|12358.37|0
1622027600000|2021-05-26 11:13:20|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|0
1622027610000|2021-05-26 11:13:30|12358.49|12358.49|12358.49|12358.49|12358.49|12358.49|12358.49|12358.49|0
1622027620000|2021-05-26 11:13:40|12358.78|12358.78|12358.93|12358.93|12358.93|12358.93|12358.78|12358.78|0
1622027630000|2021-05-26 11:13:50|12358.78|12358.78|12358.78|12358.78|12358.78|12358.78|12358.78|12358.78|0
1622027640000|2021-05-26 11:14:00|12358.63|12358.63|12358.48|12358.48|12358.63|12358.63|12358.48|12358.48|0
1622027650000|2021-05-26 11:14:10|12359.28|12359.28|12358.48|12358.48|12359.28|12359.28|12358.48|12358.48|0
1622027660000|2021-05-26 11:14:20|12358.37|12358.37|12356.76|12356.76|12358.37|12358.37|12356.76|12356.76|0
1622027670000|2021-05-26 11:14:30|12356.59|12356.59|12356.74|12356.74|12356.74|12356.74|12356.59|12356.59|0
1622027680000|2021-05-26 11:14:40|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|0
1622027690000|2021-05-26 11:14:50|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|0
1622027700000|2021-05-26 11:15:00|12356.86|12356.86|12356.98|12356.98|12356.98|12356.98|12356.86|12356.86|0
1622027710000|2021-05-26 11:15:10|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|0
1622027720000|2021-05-26 11:15:20|12357.79|12357.79|12357.35|12357.35|12357.79|12357.79|12357.35|12357.35|0
1622027740000|2021-05-26 11:15:40|12357.98|12357.98|12358.56|12358.56|12358.56|12358.56|12357.84|12357.84|0
1622027770000|2021-05-26 11:16:10|12358.71|12358.71|12358.86|12358.86|12358.86|12358.86|12358.71|12358.71|0
1622027780000|2021-05-26 11:16:20|12358.71|12358.71|12357.84|12357.84|12358.71|12358.71|12357.84|12357.84|0
1622027820000|2021-05-26 11:17:00|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|0
1622027830000|2021-05-26 11:17:10|12357.77|12357.77|12356.49|12356.49|12357.77|12357.77|12356.49|12356.49|0
1622027840000|2021-05-26 11:17:20|12356.15|12356.15|12355.7|12355.7|12356.15|12356.15|12355.7|12355.7|0
1622027850000|2021-05-26 11:17:30|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|0
1622027860000|2021-05-26 11:17:40|12355.89|12355.89|12355.89|12355.89|12355.89|12355.89|12355.89|12355.89|0
1622027870000|2021-05-26 11:17:50|12355.5|12355.5|12354.28|12354.28|12355.5|12355.5|12354.11|12354.11|0
1622027880000|2021-05-26 11:18:00|12354.09|12354.09|12353.61|12353.61|12354.53|12354.53|12353.61|12353.61|0
1622027890000|2021-05-26 11:18:10|12353.44|12353.44|12353.5|12353.5|12353.5|12353.5|12353.21|12353.21|0
1622027900000|2021-05-26 11:18:20|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|0
1622027910000|2021-05-26 11:18:30|12353.45|12353.45|12353.85|12353.85|12353.85|12353.85|12353.31|12353.31|0
1622027930000|2021-05-26 11:18:50|12353.93|12353.93|12353.07|12353.07|12353.93|12353.93|12353.07|12353.07|0
1622027940000|2021-05-26 11:19:00|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|0
1622027950000|2021-05-26 11:19:10|12353.44|12353.44|12355.12|12355.12|12355.12|12355.12|12353.44|12353.44|0
1622027960000|2021-05-26 11:19:20|12354.89|12354.89|12354.66|12354.66|12354.89|12354.89|12354.66|12354.66|0
1622027980000|2021-05-26 11:19:40|12355|12355|12354.8|12354.8|12355|12355|12354.66|12354.66|0
1622027990000|2021-05-26 11:19:50|12354.55|12354.55|12354.47|12354.47|12354.55|12354.55|12354.47|12354.47|0
1622028010000|2021-05-26 11:20:10|12354.57|12354.57|12354.76|12354.76|12354.76|12354.76|12354.57|12354.57|0
1622028020000|2021-05-26 11:20:20|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|0
1622028030000|2021-05-26 11:20:30|12354.7|12354.7|12354.53|12354.53|12354.7|12354.7|12354.33|12354.33|0
1622028040000|2021-05-26 11:20:40|12354.04|12354.04|12354.2|12354.2|12354.2|12354.2|12354.04|12354.04|0
1622028050000|2021-05-26 11:20:50|12353.75|12353.75|12353.75|12353.75|12353.75|12353.75|12353.75|12353.75|0
1622028060000|2021-05-26 11:21:00|12353.56|12353.56|12353|12353|12353.94|12353.94|12353|12353|0
1622028090000|2021-05-26 11:21:30|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|0
1622028110000|2021-05-26 11:21:50|12352.14|12352.14|12349.4|12349.4|12352.14|12352.14|12349.34|12349.34|0
1622028120000|2021-05-26 11:22:00|12348.51|12348.51|12350.3|12350.3|12350.3|12350.3|12348.51|12348.51|0
1622028130000|2021-05-26 11:22:10|12350.64|12350.64|12350.72|12350.72|12350.8|12350.8|12350.64|12350.64|0
1622028140000|2021-05-26 11:22:20|12350.28|12350.28|12350.28|12350.28|12350.28|12350.28|12350.28|12350.28|0
1622028160000|2021-05-26 11:22:40|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|0
1622028170000|2021-05-26 11:22:50|12350.77|12350.77|12351.09|12351.09|12351.09|12351.09|12350.77|12350.77|0
1622028190000|2021-05-26 11:23:10|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|0
1622028200000|2021-05-26 11:23:20|12351.5|12351.5|12352.22|12352.22|12352.22|12352.22|12351.5|12351.5|0
1622028210000|2021-05-26 11:23:30|12352.32|12352.32|12352.32|12352.32|12352.32|12352.32|12352.32|12352.32|0
1622028220000|2021-05-26 11:23:40|12352.64|12352.64|12352.64|12352.64|12352.64|12352.64|12352.64|12352.64|0
1622028240000|2021-05-26 11:24:00|12352.73|12352.73|12353.33|12353.33|12353.33|12353.33|12352.73|12352.73|0
1622028250000|2021-05-26 11:24:10|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1622028260000|2021-05-26 11:24:20|12353.25|12353.25|12353.72|12353.72|12353.72|12353.72|12353.25|12353.25|0
1622028270000|2021-05-26 11:24:30|12353.63|12353.63|12354.13|12354.13|12354.13|12354.13|12353.54|12353.54|0
1622028280000|2021-05-26 11:24:40|12353.69|12353.69|12354.63|12354.63|12354.63|12354.63|12353.69|12353.69|0
1622028290000|2021-05-26 11:24:50|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|0
1622028300000|2021-05-26 11:25:00|12355.41|12355.41|12355.01|12355.01|12355.56|12355.56|12354.64|12354.64|0
1622028310000|2021-05-26 11:25:10|12354.54|12354.54|12353.73|12353.73|12354.54|12354.54|12353.73|12353.73|0
1622028320000|2021-05-26 11:25:20|12353.55|12353.55|12353.84|12353.84|12353.84|12353.84|12353.55|12353.55|0
1622028330000|2021-05-26 11:25:30|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|0
1622028340000|2021-05-26 11:25:40|12353.76|12353.76|12353.76|12353.76|12353.76|12353.76|12353.76|12353.76|0
1622028360000|2021-05-26 11:26:00|12353.57|12353.57|12353.2|12353.2|12353.57|12353.57|12353.2|12353.2|0
1622028370000|2021-05-26 11:26:10|12353.01|12353.01|12353.39|12353.39|12353.39|12353.39|12353.01|12353.01|0
1622028380000|2021-05-26 11:26:20|12353.07|12353.07|12352.75|12352.75|12353.07|12353.07|12352.75|12352.75|0
1622028390000|2021-05-26 11:26:30|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|0
1622028410000|2021-05-26 11:26:50|12353.26|12353.26|12354.06|12354.06|12354.06|12354.06|12353.26|12353.26|0
1622028420000|2021-05-26 11:27:00|12354.16|12354.16|12353.99|12353.99|12354.16|12354.16|12353.99|12353.99|0
1622028430000|2021-05-26 11:27:10|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|0
1622028440000|2021-05-26 11:27:20|12354.23|12354.23|12354.11|12354.11|12354.23|12354.23|12354.11|12354.11|0
1622028450000|2021-05-26 11:27:30|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|0
1622028460000|2021-05-26 11:27:40|12353.68|12353.68|12352.68|12352.68|12353.68|12353.68|12352.68|12352.68|0
1622028470000|2021-05-26 11:27:50|12352.37|12352.37|12351.1|12351.1|12352.51|12352.51|12351.1|12351.1|0
1622028480000|2021-05-26 11:28:00|12350.63|12350.63|12349.78|12349.78|12350.63|12350.63|12349.78|12349.78|0
1622028500000|2021-05-26 11:28:20|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|0
1622028520000|2021-05-26 11:28:40|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|0
1622028530000|2021-05-26 11:28:50|12350.26|12350.26|12352.07|12352.07|12352.07|12352.07|12350.26|12350.26|0
1622028540000|2021-05-26 11:29:00|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|0
1622028550000|2021-05-26 11:29:10|12352.54|12352.54|12352.31|12352.31|12352.54|12352.54|12352.31|12352.31|0
1622028560000|2021-05-26 11:29:20|12352.5|12352.5|12351.77|12351.77|12352.5|12352.5|12351.77|12351.77|0
1622028570000|2021-05-26 11:29:30|12351.66|12351.66|12351.19|12351.19|12351.66|12351.66|12351.19|12351.19|0
1622028590000|2021-05-26 11:29:50|12350.32|12350.32|12350.76|12350.76|12351.23|12351.23|12350.32|12350.32|0
1622028600000|2021-05-26 11:30:00|12350.96|12350.96|12350.81|12350.81|12350.96|12350.96|12350.81|12350.81|0
1622028610000|2021-05-26 11:30:10|12350.57|12350.57|12349.29|12349.29|12350.57|12350.57|12349.29|12349.29|0
1622028620000|2021-05-26 11:30:20|12348.48|12348.48|12347.93|12347.93|12348.48|12348.48|12347.93|12347.93|0
1622028630000|2021-05-26 11:30:30|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|0
1622028660000|2021-05-26 11:31:00|12347.86|12347.86|12347.39|12347.39|12347.86|12347.86|12347.39|12347.39|0
1622028670000|2021-05-26 11:31:10|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|0
1622028690000|2021-05-26 11:31:30|12347.96|12347.96|12348.11|12348.11|12348.11|12348.11|12347.96|12347.96|0
1622028700000|2021-05-26 11:31:40|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|0
1622028710000|2021-05-26 11:31:50|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|0
1622028720000|2021-05-26 11:32:00|12348.59|12348.59|12348.91|12348.91|12348.91|12348.91|12348.59|12348.59|0
1622028730000|2021-05-26 11:32:10|12351.45|12351.45|12352.9|12352.9|12352.9|12352.9|12351.45|12351.45|0
1622028750000|2021-05-26 11:32:30|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|0
1622028760000|2021-05-26 11:32:40|12353.09|12353.09|12353.09|12353.09|12353.09|12353.09|12352.65|12352.65|0
1622028780000|2021-05-26 11:33:00|12352.78|12352.78|12352.46|12352.46|12352.78|12352.78|12352.46|12352.46|0
1622028790000|2021-05-26 11:33:10|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|0
1622028800000|2021-05-26 11:33:20|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|0
1622028810000|2021-05-26 11:33:30|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|0
1622028820000|2021-05-26 11:33:40|12352.16|12352.16|12352.31|12352.31|12352.45|12352.45|12352.16|12352.16|0
1622028830000|2021-05-26 11:33:50|12352.11|12352.11|12351.96|12351.96|12352.36|12352.36|12351.96|12351.96|0
1622028840000|2021-05-26 11:34:00|12352.13|12352.13|12352.49|12352.49|12352.49|12352.49|12351.94|12351.94|0
1622028850000|2021-05-26 11:34:10|12352|12352|12351.49|12351.49|12352.46|12352.46|12351.49|12351.49|0
1622028860000|2021-05-26 11:34:20|12351.13|12351.13|12350.57|12350.57|12351.13|12351.13|12350.57|12350.57|0
1622028880000|2021-05-26 11:34:40|12350.18|12350.18|12350.44|12350.44|12350.44|12350.44|12350.18|12350.18|0
1622028890000|2021-05-26 11:34:50|12350.32|12350.32|12350.2|12350.2|12350.32|12350.32|12350.2|12350.2|0
1622028910000|2021-05-26 11:35:10|12350.32|12350.32|12350.13|12350.13|12350.32|12350.32|12350.13|12350.13|0
1622028920000|2021-05-26 11:35:20|12350.32|12350.32|12350.32|12350.32|12350.32|12350.32|12350.32|12350.32|0
1622028940000|2021-05-26 11:35:40|12350.61|12350.61|12350.63|12350.63|12350.73|12350.73|12350.61|12350.61|0
1622028960000|2021-05-26 11:36:00|12351.1|12351.1|12351.1|12351.1|12351.1|12351.1|12351.1|12351.1|0
1622028980000|2021-05-26 11:36:20|12350.74|12350.74|12351.54|12351.54|12351.54|12351.54|12350.74|12350.74|0
1622028990000|2021-05-26 11:36:30|12351.07|12351.07|12350.98|12350.98|12351.07|12351.07|12350.98|12350.98|0
1622029000000|2021-05-26 11:36:40|12351.3|12351.3|12351.3|12351.3|12351.3|12351.3|12351.3|12351.3|0
1622029010000|2021-05-26 11:36:50|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|0
1622029020000|2021-05-26 11:37:00|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|0
1622029030000|2021-05-26 11:37:10|12351.87|12351.87|12351.37|12351.37|12351.87|12351.87|12351.37|12351.37|0
1622029040000|2021-05-26 11:37:20|12351.25|12351.25|12350.96|12350.96|12351.25|12351.25|12350.81|12350.81|0
1622029050000|2021-05-26 11:37:30|12350.67|12350.67|12350.52|12350.52|12350.67|12350.67|12350.52|12350.52|0
1622029060000|2021-05-26 11:37:40|12350.33|12350.33|12349.49|12349.49|12350.33|12350.33|12349.49|12349.49|0
1622029070000|2021-05-26 11:37:50|12348.36|12348.36|12347.45|12347.45|12348.36|12348.36|12347.45|12347.45|0
1622029100000|2021-05-26 11:38:20|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|0
1622029110000|2021-05-26 11:38:30|12347.08|12347.08|12347.46|12347.46|12347.46|12347.46|12347.08|12347.08|0
1622029130000|2021-05-26 11:38:50|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|0
1622029140000|2021-05-26 11:39:00|12348.21|12348.21|12347.87|12347.87|12348.21|12348.21|12347.87|12347.87|0
1622029160000|2021-05-26 11:39:20|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|0
1622029200000|2021-05-26 11:40:00|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|0
1622029220000|2021-05-26 11:40:20|12347.61|12347.61|12347.08|12347.08|12347.61|12347.61|12347.08|12347.08|0
1622029230000|2021-05-26 11:40:30|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.13|12346.13|0
1622029240000|2021-05-26 11:40:40|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|0
1622029250000|2021-05-26 11:40:50|12347.18|12347.18|12347.03|12347.03|12347.37|12347.37|12347.03|12347.03|0
1622029270000|2021-05-26 11:41:10|12346.56|12346.56|12345.78|12345.78|12346.56|12346.56|12345.46|12345.46|0
1622029280000|2021-05-26 11:41:20|12345.46|12345.46|12344.99|12344.99|12345.46|12345.46|12342.76|12342.76|0
1622029290000|2021-05-26 11:41:30|12344.87|12344.87|12343.9|12343.9|12344.87|12344.87|12343.9|12343.9|0
1622029300000|2021-05-26 11:41:40|12343.46|12343.46|12343.09|12343.09|12343.46|12343.46|12343.09|12343.09|0
1622029310000|2021-05-26 11:41:50|12342.73|12342.73|12343.17|12343.17|12343.17|12343.17|12342|12342|0
1622029320000|2021-05-26 11:42:00|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|0
1622029340000|2021-05-26 11:42:20|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|0
1622029350000|2021-05-26 11:42:30|12341.66|12341.66|12341.94|12341.94|12342.3|12342.3|12341.66|12341.66|0
1622029360000|2021-05-26 11:42:40|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|0
1622029380000|2021-05-26 11:43:00|12342.82|12342.82|12343.26|12343.26|12343.26|12343.26|12342.63|12342.63|0
1622029390000|2021-05-26 11:43:10|12342.94|12342.94|12342.65|12342.65|12342.94|12342.94|12342.65|12342.65|0
1622029400000|2021-05-26 11:43:20|12342.8|12342.8|12343.16|12343.16|12343.16|12343.16|12342.8|12342.8|0
1622029420000|2021-05-26 11:43:40|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|0
1622029440000|2021-05-26 11:44:00|12343.39|12343.39|12343.93|12343.93|12343.93|12343.93|12343.39|12343.39|0
1622029460000|2021-05-26 11:44:20|12343.75|12343.75|12343.88|12343.88|12344.06|12344.06|12343.75|12343.75|0
1622029470000|2021-05-26 11:44:30|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|0
1622029480000|2021-05-26 11:44:40|12343.91|12343.91|12343.8|12343.8|12343.91|12343.91|12343.8|12343.8|0
1622029490000|2021-05-26 11:44:50|12343.36|12343.36|12342.15|12342.15|12343.36|12343.36|12342.15|12342.15|0
1622029500000|2021-05-26 11:45:00|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|0
1622029540000|2021-05-26 11:45:40|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|0
1622029560000|2021-05-26 11:46:00|12341.96|12341.96|12341.31|12341.31|12341.96|12341.96|12340.84|12340.84|0
1622029570000|2021-05-26 11:46:10|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|0
1622029580000|2021-05-26 11:46:20|12341.25|12341.25|12340.93|12340.93|12341.25|12341.25|12340.93|12340.93|0
1622029590000|2021-05-26 11:46:30|12341.05|12341.05|12341.17|12341.17|12341.29|12341.29|12341.05|12341.05|0
1622029600000|2021-05-26 11:46:40|12341.29|12341.29|12341.3|12341.3|12341.3|12341.3|12341.18|12341.18|0
1622029610000|2021-05-26 11:46:50|12340.99|12340.99|12340.84|12340.84|12340.99|12340.99|12340.84|12340.84|0
1622029620000|2021-05-26 11:47:00|12340.4|12340.4|12340.09|12340.09|12340.4|12340.4|12340.09|12340.09|0
1622029630000|2021-05-26 11:47:10|12340.01|12340.01|12340.01|12340.01|12340.01|12340.01|12340.01|12340.01|0
1622029640000|2021-05-26 11:47:20|12339.94|12339.94|12339.74|12339.74|12339.94|12339.94|12339.74|12339.74|0
1622029650000|2021-05-26 11:47:30|12339.89|12339.89|12339.63|12339.63|12340.08|12340.08|12339.63|12339.63|0
1622029670000|2021-05-26 11:47:50|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|0
1622029680000|2021-05-26 11:48:00|12339.65|12339.65|12339.46|12339.46|12339.65|12339.65|12339.46|12339.46|0
1622029690000|2021-05-26 11:48:10|12339.53|12339.53|12338.83|12338.83|12339.53|12339.53|12338.83|12338.83|0
1622029700000|2021-05-26 11:48:20|12338.51|12338.51|12339.3|12339.3|12339.3|12339.3|12338.19|12338.19|0
1622029710000|2021-05-26 11:48:30|12339.59|12339.59|12339.15|12339.15|12339.59|12339.59|12339.15|12339.15|0
1622029720000|2021-05-26 11:48:40|12338.79|12338.79|12338.57|12338.57|12338.79|12338.79|12338.57|12338.57|0
1622029730000|2021-05-26 11:48:50|12338.12|12338.12|12337.9|12337.9|12338.12|12338.12|12337.9|12337.9|0
1622029750000|2021-05-26 11:49:10|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|0
1622029760000|2021-05-26 11:49:20|12337.13|12337.13|12337.12|12337.12|12337.45|12337.45|12336.5|12336.5|0
1622029780000|2021-05-26 11:49:40|12336.68|12336.68|12334.85|12334.85|12336.68|12336.68|12334.85|12334.85|0
1622029790000|2021-05-26 11:49:50|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|0
1622029800000|2021-05-26 11:50:00|12333.75|12333.75|12333.9|12333.9|12333.9|12333.9|12333.75|12333.75|0
1622029810000|2021-05-26 11:50:10|12333.71|12333.71|12333.75|12333.75|12333.9|12333.9|12333.71|12333.71|0
1622029820000|2021-05-26 11:50:20|12333.57|12333.57|12333.48|12333.48|12333.57|12333.57|12333.48|12333.48|0
1622029830000|2021-05-26 11:50:30|12333.32|12333.32|12333.32|12333.32|12333.32|12333.32|12333.32|12333.32|0
1622029850000|2021-05-26 11:50:50|12333.62|12333.62|12333.71|12333.71|12333.71|12333.71|12333.62|12333.62|0
1622029860000|2021-05-26 11:51:00|12333.81|12333.81|12333.91|12333.91|12333.91|12333.91|12333.81|12333.81|0
1622029870000|2021-05-26 11:51:10|12333.79|12333.79|12333.07|12333.07|12333.79|12333.79|12333.07|12333.07|0
1622029880000|2021-05-26 11:51:20|12332.97|12332.97|12333.36|12333.36|12333.41|12333.41|12332.97|12332.97|0
1622029890000|2021-05-26 11:51:30|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|0
1622029900000|2021-05-26 11:51:40|12333.16|12333.16|12332.85|12332.85|12333.16|12333.16|12332.85|12332.85|0
1622029920000|2021-05-26 11:52:00|12332.98|12332.98|12332.42|12332.42|12332.98|12332.98|12332.42|12332.42|0
1622029930000|2021-05-26 11:52:10|12332.18|12332.18|12332.01|12332.01|12332.18|12332.18|12332.01|12332.01|0
1622029940000|2021-05-26 11:52:20|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|0
1622029960000|2021-05-26 11:52:40|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.67|12331.67|0
1622029980000|2021-05-26 11:53:00|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|0
1622030000000|2021-05-26 11:53:20|12331.65|12331.65|12331.8|12331.8|12331.8|12331.8|12331.65|12331.65|0
1622030030000|2021-05-26 11:53:50|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|0
1622030040000|2021-05-26 11:54:00|12331.72|12331.72|12331.64|12331.64|12331.76|12331.76|12330.83|12330.83|0
1622030050000|2021-05-26 11:54:10|12331.58|12331.58|12331.97|12331.97|12331.97|12331.97|12331.58|12331.58|0
1622030060000|2021-05-26 11:54:20|12331.78|12331.78|12331.4|12331.4|12331.78|12331.78|12331.4|12331.4|0
1622030080000|2021-05-26 11:54:40|12331.25|12331.25|12330.91|12330.91|12331.25|12331.25|12330.91|12330.91|0
1622030100000|2021-05-26 11:55:00|12330.47|12330.47|12329.88|12329.88|12330.47|12330.47|12329.88|12329.88|0
1622030130000|2021-05-26 11:55:30|12329.16|12329.16|12329.38|12329.38|12329.6|12329.6|12329.16|12329.16|0
1622030140000|2021-05-26 11:55:40|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|0
1622030150000|2021-05-26 11:55:50|12329.13|12329.13|12328.56|12328.56|12329.13|12329.13|12328.56|12328.56|0
1622030160000|2021-05-26 11:56:00|12328.75|12328.75|12327.78|12327.78|12329.07|12329.07|12327.78|12327.78|0
1622030180000|2021-05-26 11:56:20|12328.15|12328.15|12326.88|12326.88|12328.15|12328.15|12326.44|12326.44|0
1622030190000|2021-05-26 11:56:30|12326.44|12326.44|12326.93|12326.93|12326.93|12326.93|12326.3|12326.3|0
1622030200000|2021-05-26 11:56:40|12327.38|12327.38|12327.86|12327.86|12327.86|12327.86|12327.38|12327.38|0
1622030210000|2021-05-26 11:56:50|12328.67|12328.67|12327.86|12327.86|12328.67|12328.67|12327.86|12327.86|0
1622030220000|2021-05-26 11:57:00|12327.64|12327.64|12327.76|12327.76|12327.76|12327.76|12327.64|12327.64|0
1622030230000|2021-05-26 11:57:10|12327.88|12327.88|12327.88|12327.88|12327.88|12327.88|12327.88|12327.88|0
1622030250000|2021-05-26 11:57:30|12328.2|12328.2|12328.3|12328.3|12328.3|12328.3|12328.2|12328.2|0
1622030260000|2021-05-26 11:57:40|12328.5|12328.5|12327.8|12327.8|12328.62|12328.62|12327.8|12327.8|0
1622030270000|2021-05-26 11:57:50|12327.44|12327.44|12327.08|12327.08|12327.44|12327.44|12327.08|12327.08|0
1622030280000|2021-05-26 11:58:00|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|0
1622030290000|2021-05-26 11:58:10|12328.04|12328.04|12328.77|12328.77|12328.77|12328.77|12328.04|12328.04|0
1622030310000|2021-05-26 11:58:30|12328.65|12328.65|12328.02|12328.02|12328.65|12328.65|12328.02|12328.02|0
1622030330000|2021-05-26 11:58:50|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|0
1622030340000|2021-05-26 11:59:00|12328.03|12328.03|12327.64|12327.64|12328.03|12328.03|12327.64|12327.64|0
1622030350000|2021-05-26 11:59:10|12327.28|12327.28|12327.73|12327.73|12327.73|12327.73|12327.28|12327.28|0
1622030360000|2021-05-26 11:59:20|12327.35|12327.35|12327.73|12327.73|12327.73|12327.73|12327.35|12327.35|0
1622030370000|2021-05-26 11:59:30|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|0
1622030380000|2021-05-26 11:59:40|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|0
1622030390000|2021-05-26 11:59:50|12326.9|12326.9|12325|12325|12326.9|12326.9|12325|12325|0
1622030400000|2021-05-26 12:00:00|12324.36|12324.36|12322.28|12322.28|12324.36|12324.36|12322.28|12322.28|0
1622030410000|2021-05-26 12:00:10|12322.4|12322.4|12321.26|12321.26|12322.64|12322.64|12321.07|12321.07|0
1622030420000|2021-05-26 12:00:20|12320.62|12320.62|12320.26|12320.26|12320.71|12320.71|12320.26|12320.26|0
1622030440000|2021-05-26 12:00:40|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|0
1622030450000|2021-05-26 12:00:50|12320.81|12320.81|12320.17|12320.17|12320.81|12320.81|12320.17|12320.17|0
1622030460000|2021-05-26 12:01:00|12319.98|12319.98|12319.17|12319.17|12320.13|12320.13|12319.17|12319.17|0
1622030470000|2021-05-26 12:01:10|12319.34|12319.34|12317.56|12317.56|12319.34|12319.34|12317.09|12317.09|0
1622030480000|2021-05-26 12:01:20|12317.24|12317.24|12316.8|12316.8|12317.24|12317.24|12316.8|12316.8|0
1622030490000|2021-05-26 12:01:30|12316.61|12316.61|12317.85|12317.85|12317.85|12317.85|12316.25|12316.25|0
1622030500000|2021-05-26 12:01:40|12318.29|12318.29|12321.09|12321.09|12321.09|12321.09|12318.29|12318.29|0
1622030510000|2021-05-26 12:01:50|12320.77|12320.77|12320.45|12320.45|12320.77|12320.77|12320.45|12320.45|0
1622030520000|2021-05-26 12:02:00|12320.6|12320.6|12320.45|12320.45|12320.6|12320.6|12320.45|12320.45|0
1622030530000|2021-05-26 12:02:10|12320.75|12320.75|12323.07|12323.07|12323.07|12323.07|12320.75|12320.75|0
1622030540000|2021-05-26 12:02:20|12323.39|12323.39|12323.98|12323.98|12323.98|12323.98|12323.39|12323.39|0
1622030550000|2021-05-26 12:02:30|12325.59|12325.59|12325.2|12325.2|12325.59|12325.59|12325.2|12325.2|0
1622030560000|2021-05-26 12:02:40|12325.31|12325.31|12325.47|12325.47|12325.47|12325.47|12325.31|12325.31|0
1622030570000|2021-05-26 12:02:50|12325.79|12325.79|12325.6|12325.6|12325.79|12325.79|12325.6|12325.6|0
1622030580000|2021-05-26 12:03:00|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|0
1622030590000|2021-05-26 12:03:10|12326.05|12326.05|12326.86|12326.86|12326.86|12326.86|12326.05|12326.05|0
1622030600000|2021-05-26 12:03:20|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|0
1622030630000|2021-05-26 12:03:50|12326.35|12326.35|12326.39|12326.39|12326.71|12326.71|12326.35|12326.35|0
1622030640000|2021-05-26 12:04:00|12326.84|12326.84|12326.99|12326.99|12326.99|12326.99|12326.84|12326.84|0
1622030650000|2021-05-26 12:04:10|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|0
1622030660000|2021-05-26 12:04:20|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|0
1622030670000|2021-05-26 12:04:30|12327.87|12327.87|12330.28|12330.28|12330.28|12330.28|12327.87|12327.87|0
1622030680000|2021-05-26 12:04:40|12330.09|12330.09|12330.39|12330.39|12330.39|12330.39|12330.09|12330.09|0
1622030690000|2021-05-26 12:04:50|12330.07|12330.07|12330.77|12330.77|12330.77|12330.77|12329.75|12329.75|0
1622030700000|2021-05-26 12:05:00|12330.46|12330.46|12330.82|12330.82|12330.82|12330.82|12330.46|12330.46|0
1622030720000|2021-05-26 12:05:20|12330.71|12330.71|12330.86|12330.86|12330.86|12330.86|12330.71|12330.71|0
1622030730000|2021-05-26 12:05:30|12330.7|12330.7|12329.62|12329.62|12330.7|12330.7|12329.25|12329.25|0
1622030740000|2021-05-26 12:05:40|12329.5|12329.5|12329.62|12329.62|12329.77|12329.77|12329.5|12329.5|0
1622030750000|2021-05-26 12:05:50|12328.89|12328.89|12328.68|12328.68|12329.7|12329.7|12328.49|12328.49|0
1622030770000|2021-05-26 12:06:10|12328.91|12328.91|12328.91|12328.91|12328.91|12328.91|12328.91|12328.91|0
1622030790000|2021-05-26 12:06:30|12328.67|12328.67|12326.22|12326.22|12328.67|12328.67|12326.22|12326.22|0
1622030800000|2021-05-26 12:06:40|12325.53|12325.53|12325.53|12325.53|12325.53|12325.53|12325.53|12325.53|0
1622030810000|2021-05-26 12:06:50|12325.41|12325.41|12325.53|12325.53|12325.53|12325.53|12325.41|12325.41|0
1622030820000|2021-05-26 12:07:00|12325.15|12325.15|12327.62|12327.62|12327.62|12327.62|12324.96|12324.96|0
1622030830000|2021-05-26 12:07:10|12327.74|12327.74|12328.67|12328.67|12328.67|12328.67|12327.74|12327.74|0
1622030850000|2021-05-26 12:07:30|12328.52|12328.52|12329.28|12329.28|12329.28|12329.28|12328.52|12328.52|0
1622030860000|2021-05-26 12:07:40|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|0
1622030890000|2021-05-26 12:08:10|12328.95|12328.95|12327.75|12327.75|12328.95|12328.95|12327.75|12327.75|0
1622030910000|2021-05-26 12:08:30|12328.2|12328.2|12327.75|12327.75|12328.2|12328.2|12327.75|12327.75|0
1622030920000|2021-05-26 12:08:40|12327.56|12327.56|12326.91|12326.91|12327.56|12327.56|12326.91|12326.91|0
1622030930000|2021-05-26 12:08:50|12326.27|12326.27|12325.99|12325.99|12326.46|12326.46|12325.99|12325.99|0
1622030940000|2021-05-26 12:09:00|12325.54|12325.54|12325.13|12325.13|12325.85|12325.85|12325.13|12325.13|0
1622030950000|2021-05-26 12:09:10|12324.81|12324.81|12324.63|12324.63|12324.81|12324.81|12324.63|12324.63|0
1622030960000|2021-05-26 12:09:20|12324.44|12324.44|12322.68|12322.68|12324.44|12324.44|12322.03|12322.03|0
1622030970000|2021-05-26 12:09:30|12322.35|12322.35|12322.54|12322.54|12322.54|12322.54|12322.35|12322.35|0
1622030980000|2021-05-26 12:09:40|12322.17|12322.17|12322.61|12322.61|12323.05|12323.05|12322.17|12322.17|0
1622030990000|2021-05-26 12:09:50|12322.23|12322.23|12320.46|12320.46|12322.23|12322.23|12320.46|12320.46|0
1622031000000|2021-05-26 12:10:00|12320.82|12320.82|12320.62|12320.62|12320.94|12320.94|12320.6|12320.6|0
1622031010000|2021-05-26 12:10:10|12320.51|12320.51|12322.32|12322.32|12322.79|12322.79|12320.34|12320.34|0
1622031020000|2021-05-26 12:10:20|12322.69|12322.69|12322.96|12322.96|12323.06|12323.06|12322.33|12322.33|0
1622031030000|2021-05-26 12:10:30|12325.01|12325.01|12325.92|12325.92|12325.92|12325.92|12325.01|12325.01|0
1622031040000|2021-05-26 12:10:40|12325.6|12325.6|12325.45|12325.45|12325.6|12325.6|12325.29|12325.29|0
1622031050000|2021-05-26 12:10:50|12325.14|12325.14|12324.88|12324.88|12325.14|12325.14|12324.88|12324.88|0
1622031060000|2021-05-26 12:11:00|12325.15|12325.15|12325.49|12325.49|12325.93|12325.93|12325.15|12325.15|0
1622031070000|2021-05-26 12:11:10|12325.3|12325.3|12324.72|12324.72|12325.3|12325.3|12324.72|12324.72|0
1622031080000|2021-05-26 12:11:20|12324.56|12324.56|12323.63|12323.63|12324.56|12324.56|12323.63|12323.63|0
1622031090000|2021-05-26 12:11:30|12323.39|12323.39|12322.21|12322.21|12323.39|12323.39|12322.14|12322.14|0
1622031100000|2021-05-26 12:11:40|12322.34|12322.34|12321.48|12321.48|12322.51|12322.51|12321.48|12321.48|0
1622031110000|2021-05-26 12:11:50|12321.18|12321.18|12320.95|12320.95|12321.18|12321.18|12320.95|12320.95|0
1622031120000|2021-05-26 12:12:00|12320.84|12320.84|12320.86|12320.86|12321.33|12321.33|12320.7|12320.7|0
1622031130000|2021-05-26 12:12:10|12321.01|12321.01|12321.74|12321.74|12321.74|12321.74|12321.01|12321.01|0
1622031140000|2021-05-26 12:12:20|12321.67|12321.67|12321.67|12321.67|12321.67|12321.67|12321.67|12321.67|0
1622031150000|2021-05-26 12:12:30|12321.98|12321.98|12321.98|12321.98|12321.98|12321.98|12321.98|12321.98|0
1622031160000|2021-05-26 12:12:40|12321.66|12321.66|12320.76|12320.76|12321.66|12321.66|12320.67|12320.67|0
1622031170000|2021-05-26 12:12:50|12320.61|12320.61|12321.09|12321.09|12321.09|12321.09|12320.46|12320.46|0
1622031180000|2021-05-26 12:13:00|12321.31|12321.31|12321.04|12321.04|12322.25|12322.25|12321.04|12321.04|0
1622031190000|2021-05-26 12:13:10|12321.5|12321.5|12321.73|12321.73|12321.73|12321.73|12321.5|12321.5|0
1622031200000|2021-05-26 12:13:20|12321.51|12321.51|12321.83|12321.83|12321.83|12321.83|12321.51|12321.51|0
1622031210000|2021-05-26 12:13:30|12321.95|12321.95|12321.29|12321.29|12321.95|12321.95|12321.29|12321.29|0
1622031220000|2021-05-26 12:13:40|12321.75|12321.75|12321.44|12321.44|12321.75|12321.75|12321.44|12321.44|0
1622031230000|2021-05-26 12:13:50|12321.6|12321.6|12322.97|12322.97|12322.97|12322.97|12321.6|12321.6|0
1622031240000|2021-05-26 12:14:00|12323.12|12323.12|12322.63|12322.63|12323.41|12323.41|12322.63|12322.63|0
1622031250000|2021-05-26 12:14:10|12322.19|12322.19|12322.04|12322.04|12322.19|12322.19|12322.04|12322.04|0
1622031260000|2021-05-26 12:14:20|12321.85|12321.85|12322.31|12322.31|12322.31|12322.31|12321.85|12321.85|0
1622031270000|2021-05-26 12:14:30|12321.85|12321.85|12322.16|12322.16|12322.16|12322.16|12321.7|12321.7|0
1622031280000|2021-05-26 12:14:40|12322.24|12322.24|12322.24|12322.24|12322.24|12322.24|12322.24|12322.24|0
1622031290000|2021-05-26 12:14:50|12322.55|12322.55|12322.55|12322.55|12322.55|12322.55|12322.55|12322.55|0
1622031300000|2021-05-26 12:15:00|12322.44|12322.44|12322.03|12322.03|12322.9|12322.9|12322.03|12322.03|0
1622031310000|2021-05-26 12:15:10|12321.67|12321.67|12321.95|12321.95|12321.95|12321.95|12321.23|12321.23|0
1622031320000|2021-05-26 12:15:20|12322.4|12322.4|12322.76|12322.76|12322.76|12322.76|12322.4|12322.4|0
1622031340000|2021-05-26 12:15:40|12322.4|12322.4|12322.55|12322.55|12322.55|12322.55|12322.4|12322.4|0
1622031350000|2021-05-26 12:15:50|12322.66|12322.66|12323.01|12323.01|12323.01|12323.01|12322.55|12322.55|0
1622031360000|2021-05-26 12:16:00|12323.2|12323.2|12323.95|12323.95|12323.95|12323.95|12323.2|12323.2|0
1622031380000|2021-05-26 12:16:20|12324.1|12324.1|12325.19|12325.19|12325.19|12325.19|12323.95|12323.95|0
1622031390000|2021-05-26 12:16:30|12325.91|12325.91|12326.94|12326.94|12326.94|12326.94|12325.91|12325.91|0
1622031400000|2021-05-26 12:16:40|12326.75|12326.75|12324.32|12324.32|12326.75|12326.75|12324.32|12324.32|0
1622031410000|2021-05-26 12:16:50|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|0
1622031420000|2021-05-26 12:17:00|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|0
1622031430000|2021-05-26 12:17:10|12324.3|12324.3|12324.41|12324.41|12324.41|12324.41|12324.3|12324.3|0
1622031440000|2021-05-26 12:17:20|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|0
1622031450000|2021-05-26 12:17:30|12324.54|12324.54|12325.88|12325.88|12325.88|12325.88|12324.54|12324.54|0
1622031460000|2021-05-26 12:17:40|12326.25|12326.25|12326.87|12326.87|12326.87|12326.87|12325.79|12325.79|0
1622031470000|2021-05-26 12:17:50|12326.4|12326.4|12327.6|12327.6|12327.6|12327.6|12326.4|12326.4|0
1622031480000|2021-05-26 12:18:00|12328.34|12328.34|12331.4|12331.4|12331.4|12331.4|12328.34|12328.34|0
1622031490000|2021-05-26 12:18:10|12331.52|12331.52|12333.38|12333.38|12333.38|12333.38|12331.52|12331.52|0
1622031510000|2021-05-26 12:18:30|12332.94|12332.94|12332.22|12332.22|12332.94|12332.94|12332.22|12332.22|0
1622031520000|2021-05-26 12:18:40|12331.85|12331.85|12332.09|12332.09|12332.09|12332.09|12331.85|12331.85|0
1622031530000|2021-05-26 12:18:50|12332.24|12332.24|12331.84|12331.84|12332.24|12332.24|12331.84|12331.84|0
1622031540000|2021-05-26 12:19:00|12331.99|12331.99|12332.45|12332.45|12332.45|12332.45|12331.99|12331.99|0
1622031550000|2021-05-26 12:19:10|12332.29|12332.29|12331.93|12331.93|12332.46|12332.46|12331.93|12331.93|0
1622031560000|2021-05-26 12:19:20|12331.74|12331.74|12331.44|12331.44|12331.74|12331.74|12331.13|12331.13|0
1622031570000|2021-05-26 12:19:30|12331.37|12331.37|12332.52|12332.52|12332.52|12332.52|12330.91|12330.91|0
1622031580000|2021-05-26 12:19:40|12332.4|12332.4|12335.05|12335.05|12335.05|12335.05|12331.92|12331.92|0
1622031590000|2021-05-26 12:19:50|12334.93|12334.93|12335.95|12335.95|12336.05|12336.05|12334.93|12334.93|0
1622031600000|2021-05-26 12:20:00|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|0
1622031610000|2021-05-26 12:20:10|12336.41|12336.41|12336.45|12336.45|12336.45|12336.45|12336.02|12336.02|0
1622031630000|2021-05-26 12:20:30|12336.79|12336.79|12336.86|12336.86|12337.1|12337.1|12336.15|12336.15|0
1622031650000|2021-05-26 12:20:50|12336.75|12336.75|12333.98|12333.98|12336.75|12336.75|12333.62|12333.62|0
1622031660000|2021-05-26 12:21:00|12334.34|12334.34|12333.65|12333.65|12334.34|12334.34|12333.65|12333.65|0
1622031670000|2021-05-26 12:21:10|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|0
1622031690000|2021-05-26 12:21:30|12333.63|12333.63|12333.72|12333.72|12333.72|12333.72|12333.63|12333.63|0
1622031720000|2021-05-26 12:22:00|12334.08|12334.08|12336.84|12336.84|12336.84|12336.84|12334.08|12334.08|0
1622031730000|2021-05-26 12:22:10|12337.31|12337.31|12337.75|12337.75|12338.55|12338.55|12337.31|12337.31|0
1622031750000|2021-05-26 12:22:30|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|0
1622031760000|2021-05-26 12:22:40|12338.33|12338.33|12338.54|12338.54|12338.54|12338.54|12338.33|12338.33|0
1622031770000|2021-05-26 12:22:50|12338.37|12338.37|12338.52|12338.52|12338.52|12338.52|12338.37|12338.37|0
1622031780000|2021-05-26 12:23:00|12338.58|12338.58|12338.28|12338.28|12338.58|12338.58|12338.28|12338.28|0
1622031790000|2021-05-26 12:23:10|12338.19|12338.19|12338.19|12338.19|12338.19|12338.19|12338.19|12338.19|0
1622031800000|2021-05-26 12:23:20|12337.75|12337.75|12336.58|12336.58|12337.75|12337.75|12336.21|12336.21|0
1622031810000|2021-05-26 12:23:30|12335.77|12335.77|12336.69|12336.69|12336.69|12336.69|12335.77|12335.77|0
1622031820000|2021-05-26 12:23:40|12335.6|12335.6|12335.96|12335.96|12335.96|12335.96|12335.6|12335.6|0
1622031830000|2021-05-26 12:23:50|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|0
1622031840000|2021-05-26 12:24:00|12336.03|12336.03|12336.37|12336.37|12336.37|12336.37|12336.03|12336.03|0
1622031850000|2021-05-26 12:24:10|12336.03|12336.03|12335.74|12335.74|12336.03|12336.03|12335.74|12335.74|0
1622031860000|2021-05-26 12:24:20|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|0
1622031870000|2021-05-26 12:24:30|12334.75|12334.75|12335.52|12335.52|12335.52|12335.52|12334.75|12334.75|0
1622031890000|2021-05-26 12:24:50|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|0
1622031900000|2021-05-26 12:25:00|12335.6|12335.6|12336.27|12336.27|12336.27|12336.27|12335.6|12335.6|0
1622031910000|2021-05-26 12:25:10|12336.71|12336.71|12339.89|12339.89|12339.89|12339.89|12336.71|12336.71|0
1622031920000|2021-05-26 12:25:20|12340.21|12340.21|12342.59|12342.59|12342.59|12342.59|12340.21|12340.21|0
1622031930000|2021-05-26 12:25:30|12342.27|12342.27|12343.51|12343.51|12343.51|12343.51|12342.27|12342.27|0
1622031940000|2021-05-26 12:25:40|12343.66|12343.66|12343.7|12343.7|12343.81|12343.81|12343.4|12343.4|0
1622031950000|2021-05-26 12:25:50|12343.38|12343.38|12343.29|12343.29|12343.38|12343.38|12343.29|12343.29|0
1622031960000|2021-05-26 12:26:00|12344.16|12344.16|12344.68|12344.68|12344.68|12344.68|12344.16|12344.16|0
1622031970000|2021-05-26 12:26:10|12344.76|12344.76|12345.13|12345.13|12345.13|12345.13|12344.76|12344.76|0
1622031980000|2021-05-26 12:26:20|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|0
1622031990000|2021-05-26 12:26:30|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|0
1622032000000|2021-05-26 12:26:40|12345.55|12345.55|12345.1|12345.1|12345.55|12345.55|12345.1|12345.1|0
1622032010000|2021-05-26 12:26:50|12345.19|12345.19|12346.52|12346.52|12346.52|12346.52|12345.19|12345.19|0
1622032030000|2021-05-26 12:27:10|12347.14|12347.14|12348.48|12348.48|12348.48|12348.48|12347.14|12347.14|0
1622032040000|2021-05-26 12:27:20|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|0
1622032050000|2021-05-26 12:27:30|12349.25|12349.25|12350.3|12350.3|12350.3|12350.3|12349.25|12349.25|0
1622032060000|2021-05-26 12:27:40|12350.49|12350.49|12351.69|12351.69|12351.8|12351.8|12350.49|12350.49|0
1622032070000|2021-05-26 12:27:50|12351.5|12351.5|12350.95|12350.95|12351.5|12351.5|12350.95|12350.95|0
1622032080000|2021-05-26 12:28:00|12351.26|12351.26|12351.33|12351.33|12351.45|12351.45|12351.26|12351.26|0
1622032090000|2021-05-26 12:28:10|12352.64|12352.64|12353.08|12353.08|12353.08|12353.08|12352.64|12352.64|0
1622032100000|2021-05-26 12:28:20|12352.87|12352.87|12353.01|12353.01|12353.01|12353.01|12352.87|12352.87|0
1622032110000|2021-05-26 12:28:30|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|0
1622032120000|2021-05-26 12:28:40|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|0
1622032130000|2021-05-26 12:28:50|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|0
1622032160000|2021-05-26 12:29:20|12354.05|12354.05|12353.73|12353.73|12354.05|12354.05|12353.73|12353.73|0
1622032170000|2021-05-26 12:29:30|12353.81|12353.81|12354.04|12354.04|12354.04|12354.04|12353.81|12353.81|0
1622032180000|2021-05-26 12:29:40|12353.67|12353.67|12352.14|12352.14|12353.67|12353.67|12352.06|12352.06|0
1622032190000|2021-05-26 12:29:50|12352.61|12352.61|12351.6|12351.6|12352.61|12352.61|12351.6|12351.6|0
1622032200000|2021-05-26 12:30:00|12351.23|12351.23|12350.92|12350.92|12351.23|12351.23|12350.43|12350.43|0
1622032220000|2021-05-26 12:30:20|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|0
1622032260000|2021-05-26 12:31:00|12350.2|12350.2|12350.2|12350.2|12350.43|12350.43|12350.2|12350.2|0
1622032270000|2021-05-26 12:31:10|12350.67|12350.67|12350.67|12350.67|12350.67|12350.67|12350.67|12350.67|0
1622032280000|2021-05-26 12:31:20|12350.79|12350.79|12350.67|12350.67|12350.79|12350.79|12350.67|12350.67|0
1622032290000|2021-05-26 12:31:30|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|0
1622032320000|2021-05-26 12:32:00|12349.98|12349.98|12350.41|12350.41|12350.41|12350.41|12349.54|12349.54|0
1622032330000|2021-05-26 12:32:10|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|0
1622032350000|2021-05-26 12:32:30|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|0
1622032380000|2021-05-26 12:33:00|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|0
1622032390000|2021-05-26 12:33:10|12350.07|12350.07|12349.87|12349.87|12350.07|12350.07|12349.87|12349.87|0
1622032400000|2021-05-26 12:33:20|12349.51|12349.51|12349.26|12349.26|12349.58|12349.58|12349.26|12349.26|0
1622032410000|2021-05-26 12:33:30|12348.82|12348.82|12348.1|12348.1|12348.82|12348.82|12347.98|12347.98|0
1622032420000|2021-05-26 12:33:40|12347.91|12347.91|12348.19|12348.19|12348.39|12348.39|12347.91|12347.91|0
1622032440000|2021-05-26 12:34:00|12347.39|12347.39|12347.3|12347.3|12347.39|12347.39|12347.3|12347.3|0
1622032460000|2021-05-26 12:34:20|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|0
1622032470000|2021-05-26 12:34:30|12347.55|12347.55|12346.49|12346.49|12347.55|12347.55|12346.49|12346.49|0
1622032530000|2021-05-26 12:35:30|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|0
1622032540000|2021-05-26 12:35:40|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|0
1622032580000|2021-05-26 12:36:20|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|0
1622032590000|2021-05-26 12:36:30|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|0
1622032600000|2021-05-26 12:36:40|12346.84|12346.84|12346.39|12346.39|12346.84|12346.84|12346.39|12346.39|0
1622032620000|2021-05-26 12:37:00|12346.63|12346.63|12344.95|12344.95|12346.63|12346.63|12344.95|12344.95|0
1622032630000|2021-05-26 12:37:10|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|0
1622032650000|2021-05-26 12:37:30|12346.19|12346.19|12345.76|12345.76|12346.19|12346.19|12345.76|12345.76|0
1622032660000|2021-05-26 12:37:40|12345.39|12345.39|12343.88|12343.88|12345.39|12345.39|12343.88|12343.88|0
1622032670000|2021-05-26 12:37:50|12343.96|12343.96|12343.6|12343.6|12343.96|12343.96|12343.6|12343.6|0
1622032680000|2021-05-26 12:38:00|12343.16|12343.16|12341.77|12341.77|12343.16|12343.16|12341.77|12341.77|0
1622032690000|2021-05-26 12:38:10|12341.61|12341.61|12341.45|12341.45|12341.61|12341.61|12341.45|12341.45|0
1622032700000|2021-05-26 12:38:20|12341.6|12341.6|12341.15|12341.15|12341.6|12341.6|12341.15|12341.15|0
1622032730000|2021-05-26 12:38:50|12340.62|12340.62|12340.25|12340.25|12340.62|12340.62|12340.25|12340.25|0
1622032740000|2021-05-26 12:39:00|12340.06|12340.06|12340.25|12340.25|12340.25|12340.25|12340.06|12340.06|0
1622032760000|2021-05-26 12:39:20|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|0
1622032770000|2021-05-26 12:39:30|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|0
1622032810000|2021-05-26 12:40:10|12339.52|12339.52|12339.52|12339.52|12339.52|12339.52|12339.52|12339.52|0
1622032830000|2021-05-26 12:40:30|12339.21|12339.21|12338.66|12338.66|12339.21|12339.21|12338.66|12338.66|0
1622032850000|2021-05-26 12:40:50|12338.22|12338.22|12337.86|12337.86|12338.22|12338.22|12337.86|12337.86|0
1622032860000|2021-05-26 12:41:00|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|0
1622032870000|2021-05-26 12:41:10|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|0
1622032880000|2021-05-26 12:41:20|12335.3|12335.3|12335.67|12335.67|12335.97|12335.97|12335.3|12335.3|0
1622032890000|2021-05-26 12:41:30|12336.04|12336.04|12335.72|12335.72|12336.68|12336.68|12335.72|12335.72|0
1622032900000|2021-05-26 12:41:40|12336.53|12336.53|12335.5|12335.5|12336.53|12336.53|12335.5|12335.5|0
1622032920000|2021-05-26 12:42:00|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|0
1622032940000|2021-05-26 12:42:20|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|0
1622032960000|2021-05-26 12:42:40|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|0
1622032970000|2021-05-26 12:42:50|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|0
1622032980000|2021-05-26 12:43:00|12333.49|12333.49|12333.21|12333.21|12333.49|12333.49|12333.21|12333.21|0
1622033000000|2021-05-26 12:43:20|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|0
1622033010000|2021-05-26 12:43:30|12332.19|12332.19|12331.45|12331.45|12332.19|12332.19|12331.09|12331.09|0
1622033030000|2021-05-26 12:43:50|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|0
1622033040000|2021-05-26 12:44:00|12331.45|12331.45|12331.19|12331.19|12331.63|12331.63|12331.19|12331.19|0
1622033050000|2021-05-26 12:44:10|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|0
1622033060000|2021-05-26 12:44:20|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|0
1622033070000|2021-05-26 12:44:30|12331.71|12331.71|12331.71|12331.71|12331.71|12331.71|12331.71|12331.71|0
1622033080000|2021-05-26 12:44:40|12331.54|12331.54|12331.01|12331.01|12331.54|12331.54|12331.01|12331.01|0
1622033090000|2021-05-26 12:44:50|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|0
1622033100000|2021-05-26 12:45:00|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|0
1622033110000|2021-05-26 12:45:10|12330.29|12330.29|12329.25|12329.25|12330.29|12330.29|12329.25|12329.25|0
1622033120000|2021-05-26 12:45:20|12328.44|12328.44|12327.72|12327.72|12328.44|12328.44|12327.72|12327.72|0
1622033140000|2021-05-26 12:45:40|12327.45|12327.45|12327.64|12327.64|12327.64|12327.64|12327.45|12327.45|0
1622033150000|2021-05-26 12:45:50|12327.45|12327.45|12326.56|12326.56|12327.45|12327.45|12326.56|12326.56|0
1622033160000|2021-05-26 12:46:00|12326.74|12326.74|12325.9|12325.9|12326.74|12326.74|12325.75|12325.75|0
1622033170000|2021-05-26 12:46:10|12325.54|12325.54|12325.1|12325.1|12325.54|12325.54|12325.1|12325.1|0
1622033180000|2021-05-26 12:46:20|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|0
1622033190000|2021-05-26 12:46:30|12325.28|12325.28|12324.93|12324.93|12325.28|12325.28|12324.55|12324.55|0
1622033200000|2021-05-26 12:46:40|12324.12|12324.12|12323.98|12323.98|12324.37|12324.37|12323.98|12323.98|0
1622033210000|2021-05-26 12:46:50|12324.35|12324.35|12324.54|12324.54|12324.72|12324.72|12324.35|12324.35|0
1622033220000|2021-05-26 12:47:00|12324.72|12324.72|12324.6|12324.6|12325.1|12325.1|12324.6|12324.6|0
1622033230000|2021-05-26 12:47:10|12324.24|12324.24|12323.79|12323.79|12324.24|12324.24|12323.79|12323.79|0
1622033250000|2021-05-26 12:47:30|12323.64|12323.64|12323.33|12323.33|12323.64|12323.64|12323.33|12323.33|0
1622033260000|2021-05-26 12:47:40|12323.11|12323.11|12322.54|12322.54|12323.11|12323.11|12322.54|12322.54|0
1622033280000|2021-05-26 12:48:00|12323.39|12323.39|12323.71|12323.71|12323.71|12323.71|12323.39|12323.39|0
1622033300000|2021-05-26 12:48:20|12323.41|12323.41|12323.26|12323.26|12323.41|12323.41|12323.26|12323.26|0
1622033310000|2021-05-26 12:48:30|12322.54|12322.54|12322.9|12322.9|12322.9|12322.9|12322.54|12322.54|0
1622033320000|2021-05-26 12:48:40|12322.45|12322.45|12322.64|12322.64|12322.64|12322.64|12322.45|12322.45|0
1622033330000|2021-05-26 12:48:50|12322.5|12322.5|12322.21|12322.21|12322.5|12322.5|12321.99|12321.99|0
1622033340000|2021-05-26 12:49:00|12322.4|12322.4|12322.59|12322.59|12322.59|12322.59|12321.93|12321.93|0
1622033360000|2021-05-26 12:49:20|12322.48|12322.48|12323.57|12323.57|12323.57|12323.57|12322.48|12322.48|0
1622033400000|2021-05-26 12:50:00|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|0
1622033410000|2021-05-26 12:50:10|12323.8|12323.8|12323.36|12323.36|12323.8|12323.8|12323.36|12323.36|0
1622033420000|2021-05-26 12:50:20|12323.24|12323.24|12323.45|12323.45|12323.45|12323.45|12323.05|12323.05|0
1622033440000|2021-05-26 12:50:40|12323.57|12323.57|12323.69|12323.69|12323.69|12323.69|12323.39|12323.39|0
1622033450000|2021-05-26 12:50:50|12323.84|12323.84|12324.03|12324.03|12324.03|12324.03|12323.84|12323.84|0
1622033460000|2021-05-26 12:51:00|12323.84|12323.84|12325.45|12325.45|12325.45|12325.45|12323.84|12323.84|0
1622033470000|2021-05-26 12:51:10|12325.63|12325.63|12326.01|12326.01|12326.01|12326.01|12325.41|12325.41|0
1622033480000|2021-05-26 12:51:20|12325.64|12325.64|12325.45|12325.45|12325.64|12325.64|12325.45|12325.45|0
1622033490000|2021-05-26 12:51:30|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|0
1622033500000|2021-05-26 12:51:40|12324.59|12324.59|12324.59|12324.59|12324.59|12324.59|12324.22|12324.22|0
1622033510000|2021-05-26 12:51:50|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|0
1622033520000|2021-05-26 12:52:00|12324.25|12324.25|12324.19|12324.19|12324.25|12324.25|12323.89|12323.89|0
1622033540000|2021-05-26 12:52:20|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|0
1622033550000|2021-05-26 12:52:30|12323.96|12323.96|12324.11|12324.11|12324.11|12324.11|12323.96|12323.96|0
1622033560000|2021-05-26 12:52:40|12323.92|12323.92|12323.48|12323.48|12323.92|12323.92|12323.48|12323.48|0
1622033570000|2021-05-26 12:52:50|12323.29|12323.29|12322.79|12322.79|12323.29|12323.29|12322.79|12322.79|0
1622033590000|2021-05-26 12:53:10|12322.97|12322.97|12322.04|12322.04|12322.97|12322.97|12322.04|12322.04|0
1622033600000|2021-05-26 12:53:20|12322.41|12322.41|12322.49|12322.49|12322.49|12322.49|12322.41|12322.41|0
1622033620000|2021-05-26 12:53:40|12322.34|12322.34|12322.34|12322.34|12323.07|12323.07|12321.98|12321.98|0
1622033630000|2021-05-26 12:53:50|12321.98|12321.98|12320.15|12320.15|12321.98|12321.98|12320.15|12320.15|0
1622033640000|2021-05-26 12:54:00|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|0
1622033650000|2021-05-26 12:54:10|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|0
1622033660000|2021-05-26 12:54:20|12318.85|12318.85|12319.33|12319.33|12319.33|12319.33|12318.85|12318.85|0
1622033670000|2021-05-26 12:54:30|12319.69|12319.69|12320.13|12320.13|12320.13|12320.13|12319.69|12319.69|0
1622033710000|2021-05-26 12:55:10|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|0
1622033720000|2021-05-26 12:55:20|12320.32|12320.32|12320.81|12320.81|12320.81|12320.81|12320.32|12320.32|0
1622033730000|2021-05-26 12:55:30|12321.23|12321.23|12321.58|12321.58|12321.58|12321.58|12321.14|12321.14|0
1622033740000|2021-05-26 12:55:40|12321.44|12321.44|12321.52|12321.52|12321.52|12321.52|12321.44|12321.44|0
1622033750000|2021-05-26 12:55:50|12321.37|12321.37|12320.74|12320.74|12321.37|12321.37|12320.74|12320.74|0
1622033760000|2021-05-26 12:56:00|12320.55|12320.55|12319.27|12319.27|12320.55|12320.55|12319.27|12319.27|0
1622033770000|2021-05-26 12:56:10|12319.6|12319.6|12319.01|12319.01|12320.04|12320.04|12319.01|12319.01|0
1622033780000|2021-05-26 12:56:20|12318.87|12318.87|12319.39|12319.39|12319.39|12319.39|12318.87|12318.87|0
1622033800000|2021-05-26 12:56:40|12319.71|12319.71|12319.71|12319.71|12319.71|12319.71|12319.71|12319.71|0
1622033810000|2021-05-26 12:56:50|12320.02|12320.02|12320.14|12320.14|12320.14|12320.14|12320.02|12320.02|0
1622033820000|2021-05-26 12:57:00|12320.32|12320.32|12318.58|12318.58|12320.32|12320.32|12318.58|12318.58|0
1622033840000|2021-05-26 12:57:20|12318.94|12318.94|12318.21|12318.21|12318.94|12318.94|12318.21|12318.21|0
1622033860000|2021-05-26 12:57:40|12318.03|12318.03|12317.94|12317.94|12318.03|12318.03|12317.94|12317.94|0
1622033880000|2021-05-26 12:58:00|12317.5|12317.5|12317.5|12317.5|12317.5|12317.5|12317.5|12317.5|0
1622033900000|2021-05-26 12:58:20|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|0
1622033910000|2021-05-26 12:58:30|12317.14|12317.14|12317.97|12317.97|12317.97|12317.97|12317.14|12317.14|0
1622033920000|2021-05-26 12:58:40|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|0
1622033960000|2021-05-26 12:59:20|12319.01|12319.01|12319.33|12319.33|12319.33|12319.33|12319.01|12319.01|0
1622033970000|2021-05-26 12:59:30|12320.23|12320.23|12321.47|12321.47|12321.47|12321.47|12320.23|12320.23|0
1622033980000|2021-05-26 12:59:40|12321.66|12321.66|12322.23|12322.23|12322.38|12322.38|12321.66|12321.66|0
1622033990000|2021-05-26 12:59:50|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|0
1622034000000|2021-05-26 13:00:00|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|0
1622034010000|2021-05-26 13:00:10|12323.47|12323.47|12325.27|12325.27|12325.27|12325.27|12323.47|12323.47|0
1622034020000|2021-05-26 13:00:20|12324.91|12324.91|12325.35|12325.35|12325.35|12325.35|12324.91|12324.91|0
1622034030000|2021-05-26 13:00:30|12325.68|12325.68|12326.2|12326.2|12326.2|12326.2|12325.68|12325.68|0
1622034040000|2021-05-26 13:00:40|12325.83|12325.83|12325.99|12325.99|12325.99|12325.99|12325.83|12325.83|0
1622034050000|2021-05-26 13:00:50|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|0
1622034060000|2021-05-26 13:01:00|12325.62|12325.62|12325.62|12325.62|12325.62|12325.62|12325.62|12325.62|0
1622034070000|2021-05-26 13:01:10|12325.8|12325.8|12324.96|12324.96|12325.8|12325.8|12324.96|12324.96|0
1622034090000|2021-05-26 13:01:30|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|0
1622034100000|2021-05-26 13:01:40|12325.06|12325.06|12324.61|12324.61|12325.06|12325.06|12324.61|12324.61|0
1622034110000|2021-05-26 13:01:50|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|0
1622034120000|2021-05-26 13:02:00|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|0
1622034140000|2021-05-26 13:02:20|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|0
1622034150000|2021-05-26 13:02:30|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|0
1622034160000|2021-05-26 13:02:40|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|0
1622034170000|2021-05-26 13:02:50|12326.18|12326.18|12326.91|12326.91|12326.91|12326.91|12326.18|12326.18|0
1622034180000|2021-05-26 13:03:00|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|0
1622034200000|2021-05-26 13:03:20|12326.72|12326.72|12326.34|12326.34|12326.81|12326.81|12326.34|12326.34|0
1622034210000|2021-05-26 13:03:30|12326.71|12326.71|12326.33|12326.33|12326.71|12326.71|12326.33|12326.33|0
1622034220000|2021-05-26 13:03:40|12326.45|12326.45|12327.68|12327.68|12328.06|12328.06|12326.45|12326.45|0
1622034240000|2021-05-26 13:04:00|12328.06|12328.06|12323.16|12323.16|12328.06|12328.06|12323.02|12323.02|0
1622034250000|2021-05-26 13:04:10|12322.52|12322.52|12321.87|12321.87|12322.77|12322.77|12321.87|12321.87|0
1622034260000|2021-05-26 13:04:20|12321.62|12321.62|12317.6|12317.6|12321.62|12321.62|12317.6|12317.6|0
1622034280000|2021-05-26 13:04:40|12317.72|12317.72|12318.09|12318.09|12318.09|12318.09|12317.72|12317.72|0
1622034290000|2021-05-26 13:04:50|12318.28|12318.28|12318.45|12318.45|12318.45|12318.45|12318.28|12318.28|0
1622034300000|2021-05-26 13:05:00|12318.26|12318.26|12318.33|12318.33|12318.33|12318.33|12318.11|12318.11|0
1622034310000|2021-05-26 13:05:10|12318.19|12318.19|12317.98|12317.98|12318.19|12318.19|12317.54|12317.54|0
1622034320000|2021-05-26 13:05:20|12318.28|12318.28|12318.51|12318.51|12318.51|12318.51|12318.28|12318.28|0
1622034330000|2021-05-26 13:05:30|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|0
1622034350000|2021-05-26 13:05:50|12318.38|12318.38|12317.94|12317.94|12318.38|12318.38|12317.94|12317.94|0
1622034360000|2021-05-26 13:06:00|12317.06|12317.06|12316.87|12316.87|12317.06|12317.06|12316.87|12316.87|0
1622034370000|2021-05-26 13:06:10|12316.51|12316.51|12316.51|12316.51|12316.51|12316.51|12316.51|12316.51|0
1622034380000|2021-05-26 13:06:20|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|0
1622034400000|2021-05-26 13:06:40|12316.18|12316.18|12316|12316|12316.18|12316.18|12316|12316|0
1622034410000|2021-05-26 13:06:50|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|0
1622034420000|2021-05-26 13:07:00|12316.13|12316.13|12313.82|12313.82|12316.13|12316.13|12313.72|12313.72|0
1622034430000|2021-05-26 13:07:10|12314.27|12314.27|12314.46|12314.46|12314.46|12314.46|12314.27|12314.27|0
1622034450000|2021-05-26 13:07:30|12314.89|12314.89|12314.89|12314.89|12314.89|12314.89|12314.89|12314.89|0
1622034460000|2021-05-26 13:07:40|12315.2|12315.2|12314.65|12314.65|12315.2|12315.2|12314.65|12314.65|0
1622034470000|2021-05-26 13:07:50|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|0
1622034480000|2021-05-26 13:08:00|12314.86|12314.86|12315.28|12315.28|12315.28|12315.28|12314.86|12314.86|0
1622034490000|2021-05-26 13:08:10|12315.67|12315.67|12316.01|12316.01|12316.01|12316.01|12315.67|12315.67|0
1622034500000|2021-05-26 13:08:20|12315.78|12315.78|12316.08|12316.08|12316.08|12316.08|12315.78|12315.78|0
1622034510000|2021-05-26 13:08:30|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|0
1622034520000|2021-05-26 13:08:40|12315.93|12315.93|12316.96|12316.96|12316.96|12316.96|12315.93|12315.93|0
1622034530000|2021-05-26 13:08:50|12317.16|12317.16|12317.5|12317.5|12317.5|12317.5|12317.16|12317.16|0
1622034540000|2021-05-26 13:09:00|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.17|12317.17|0
1622034550000|2021-05-26 13:09:10|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|0
1622034560000|2021-05-26 13:09:20|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|0
1622034570000|2021-05-26 13:09:30|12316.09|12316.09|12316.28|12316.28|12316.28|12316.28|12316.09|12316.09|0
1622034580000|2021-05-26 13:09:40|12316.09|12316.09|12315.64|12315.64|12316.09|12316.09|12315.34|12315.34|0
1622034600000|2021-05-26 13:10:00|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|0
1622034610000|2021-05-26 13:10:10|12315.62|12315.62|12315.78|12315.78|12315.78|12315.78|12315.62|12315.62|0
1622034620000|2021-05-26 13:10:20|12315.9|12315.9|12316.74|12316.74|12316.74|12316.74|12315.9|12315.9|0
1622034630000|2021-05-26 13:10:30|12316.62|12316.62|12315.42|12315.42|12316.62|12316.62|12315.3|12315.3|0
1622034640000|2021-05-26 13:10:40|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1622034660000|2021-05-26 13:11:00|12316.19|12316.19|12316.12|12316.12|12316.19|12316.19|12315.73|12315.73|0
1622034670000|2021-05-26 13:11:10|12315.74|12315.74|12316.49|12316.49|12316.49|12316.49|12315.74|12315.74|0
1622034680000|2021-05-26 13:11:20|12316.33|12316.33|12316.19|12316.19|12316.33|12316.33|12316.19|12316.19|0
1622034690000|2021-05-26 13:11:30|12316.34|12316.34|12316.19|12316.19|12316.34|12316.34|12316.03|12316.03|0
1622034700000|2021-05-26 13:11:40|12315.74|12315.74|12315.74|12315.74|12315.74|12315.74|12315.74|12315.74|0
1622034710000|2021-05-26 13:11:50|12316.1|12316.1|12315.89|12315.89|12316.1|12316.1|12315.74|12315.74|0
1622034720000|2021-05-26 13:12:00|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|0
1622034730000|2021-05-26 13:12:10|12316.5|12316.5|12316.59|12316.59|12316.59|12316.59|12316.5|12316.5|0
1622034740000|2021-05-26 13:12:20|12316.48|12316.48|12317.17|12317.17|12317.17|12317.17|12316.29|12316.29|0
1622034750000|2021-05-26 13:12:30|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|0
1622034760000|2021-05-26 13:12:40|12316.85|12316.85|12316.21|12316.21|12316.85|12316.85|12316.21|12316.21|0
1622034780000|2021-05-26 13:13:00|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|0
1622034790000|2021-05-26 13:13:10|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|0
1622034800000|2021-05-26 13:13:20|12316.79|12316.79|12316.35|12316.35|12316.79|12316.79|12316.35|12316.35|0
1622034810000|2021-05-26 13:13:30|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|0
1622034820000|2021-05-26 13:13:40|12316.21|12316.21|12316.65|12316.65|12316.65|12316.65|12316.21|12316.21|0
1622034830000|2021-05-26 13:13:50|12317.02|12317.02|12317.15|12317.15|12317.35|12317.35|12316.95|12316.95|0
1622034840000|2021-05-26 13:14:00|12317|12317|12317|12317|12317|12317|12317|12317|0
1622034850000|2021-05-26 13:14:10|12317.18|12317.18|12317.62|12317.62|12317.62|12317.62|12317.18|12317.18|0
1622034860000|2021-05-26 13:14:20|12317.43|12317.43|12317.68|12317.68|12317.68|12317.68|12317.43|12317.43|0
1622034870000|2021-05-26 13:14:30|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|0
1622034880000|2021-05-26 13:14:40|12317.19|12317.19|12317.71|12317.71|12317.8|12317.8|12317.19|12317.19|0
1622034890000|2021-05-26 13:14:50|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|0
1622034900000|2021-05-26 13:15:00|12317.93|12317.93|12318.31|12318.31|12318.31|12318.31|12317.93|12317.93|0
1622034910000|2021-05-26 13:15:10|12318.5|12318.5|12319.57|12319.57|12319.57|12319.57|12318.5|12318.5|0
1622034920000|2021-05-26 13:15:20|12320.02|12320.02|12320.71|12320.71|12320.71|12320.71|12319.65|12319.65|0
1622034930000|2021-05-26 13:15:30|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|0
1622034960000|2021-05-26 13:16:00|12320.2|12320.2|12320.37|12320.37|12320.84|12320.84|12320.2|12320.2|0
1622034970000|2021-05-26 13:16:10|12320.74|12320.74|12320.62|12320.62|12321.08|12321.08|12320.62|12320.62|0
1622034990000|2021-05-26 13:16:30|12320.76|12320.76|12321.05|12321.05|12321.05|12321.05|12320.62|12320.62|0
1622035000000|2021-05-26 13:16:40|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|0
1622035010000|2021-05-26 13:16:50|12321.5|12321.5|12322.71|12322.71|12322.71|12322.71|12321.5|12321.5|0
1622035020000|2021-05-26 13:17:00|12322.56|12322.56|12321.91|12321.91|12322.56|12322.56|12321.91|12321.91|0
1622035030000|2021-05-26 13:17:10|12321.61|12321.61|12322.38|12322.38|12322.38|12322.38|12321.61|12321.61|0
1622035040000|2021-05-26 13:17:20|12322.56|12322.56|12322.75|12322.75|12322.75|12322.75|12322.56|12322.56|0
1622035050000|2021-05-26 13:17:30|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|0
1622035070000|2021-05-26 13:17:50|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|0
1622035080000|2021-05-26 13:18:00|12322.64|12322.64|12322.2|12322.2|12322.64|12322.64|12322.2|12322.2|0
1622035090000|2021-05-26 13:18:10|12322.43|12322.43|12322.56|12322.56|12322.56|12322.56|12322.2|12322.2|0
1622035100000|2021-05-26 13:18:20|12322.87|12322.87|12323.11|12323.11|12323.11|12323.11|12322.87|12322.87|0
1622035120000|2021-05-26 13:18:40|12322.92|12322.92|12323.2|12323.2|12323.2|12323.2|12322.92|12322.92|0
1622035140000|2021-05-26 13:19:00|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|0
1622035150000|2021-05-26 13:19:10|12323.5|12323.5|12323.46|12323.46|12323.5|12323.5|12323.31|12323.31|0
1622035160000|2021-05-26 13:19:20|12323.15|12323.15|12323.19|12323.19|12323.19|12323.19|12322.97|12322.97|0
1622035170000|2021-05-26 13:19:30|12323.03|12323.03|12322.88|12322.88|12323.03|12323.03|12322.88|12322.88|0
1622035180000|2021-05-26 13:19:40|12323.51|12323.51|12323.05|12323.05|12323.51|12323.51|12323.05|12323.05|0
1622035190000|2021-05-26 13:19:50|12322.86|12322.86|12323.02|12323.02|12323.02|12323.02|12322.86|12322.86|0
1622035210000|2021-05-26 13:20:10|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|0
1622035220000|2021-05-26 13:20:20|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1622035240000|2021-05-26 13:20:40|12323.02|12323.02|12322.33|12322.33|12323.02|12323.02|12322.33|12322.33|0
1622035250000|2021-05-26 13:20:50|12321.88|12321.88|12322.19|12322.19|12322.34|12322.34|12321.88|12321.88|0
1622035260000|2021-05-26 13:21:00|12322.04|12322.04|12321.16|12321.16|12322.04|12322.04|12321.16|12321.16|0
1622035270000|2021-05-26 13:21:10|12320.79|12320.79|12321.85|12321.85|12321.85|12321.85|12320.76|12320.76|0
1622035280000|2021-05-26 13:21:20|12321.4|12321.4|12321.25|12321.25|12321.4|12321.4|12321.25|12321.25|0
1622035290000|2021-05-26 13:21:30|12320.94|12320.94|12320.89|12320.89|12320.94|12320.94|12320.58|12320.58|0
1622035300000|2021-05-26 13:21:40|12321.19|12321.19|12320.47|12320.47|12321.39|12321.39|12320.47|12320.47|0
1622035310000|2021-05-26 13:21:50|12320.91|12320.91|12320.64|12320.64|12321.07|12321.07|12320.64|12320.64|0
1622035320000|2021-05-26 13:22:00|12321.25|12321.25|12321|12321|12321.25|12321.25|12320.45|12320.45|0
1622035330000|2021-05-26 13:22:10|12321.31|12321.31|12320.78|12320.78|12321.87|12321.87|12320.78|12320.78|0
1622035340000|2021-05-26 13:22:20|12321.25|12321.25|12320.94|12320.94|12321.25|12321.25|12320.94|12320.94|0
1622035350000|2021-05-26 13:22:30|12321.02|12321.02|12321.6|12321.6|12321.8|12321.8|12321.02|12321.02|0
1622035360000|2021-05-26 13:22:40|12321.9|12321.9|12321.87|12321.87|12321.9|12321.9|12321.44|12321.44|0
1622035380000|2021-05-26 13:23:00|12321.77|12321.77|12324|12324|12324|12324|12321.77|12321.77|0
1622035390000|2021-05-26 13:23:10|12324.1|12324.1|12322.62|12322.62|12324.18|12324.18|12322.4|12322.4|0
1622035400000|2021-05-26 13:23:20|12322.3|12322.3|12322.94|12322.94|12322.94|12322.94|12322.3|12322.3|0
1622035410000|2021-05-26 13:23:30|12323.11|12323.11|12322.94|12322.94|12323.11|12323.11|12322.94|12322.94|0
1622035420000|2021-05-26 13:23:40|12323.83|12323.83|12323.96|12323.96|12324.28|12324.28|12323.83|12323.83|0
1622035430000|2021-05-26 13:23:50|12324.06|12324.06|12323.93|12323.93|12324.37|12324.37|12323.93|12323.93|0
1622035440000|2021-05-26 13:24:00|12324.24|12324.24|12324.57|12324.57|12325.02|12325.02|12324.24|12324.24|0
1622035450000|2021-05-26 13:24:10|12325.03|12325.03|12326.69|12326.69|12326.69|12326.69|12325.03|12325.03|0
1622035460000|2021-05-26 13:24:20|12326.5|12326.5|12326.88|12326.88|12326.88|12326.88|12326.5|12326.5|0
1622035470000|2021-05-26 13:24:30|12327.32|12327.32|12326.02|12326.02|12327.32|12327.32|12326.02|12326.02|0
1622035480000|2021-05-26 13:24:40|12325.87|12325.87|12325.55|12325.55|12325.87|12325.87|12325.55|12325.55|0
1622035490000|2021-05-26 13:24:50|12326|12326|12325.11|12325.11|12326|12326|12325.11|12325.11|0
1622035500000|2021-05-26 13:25:00|12324.67|12324.67|12324.28|12324.28|12324.67|12324.67|12323.9|12323.9|0
1622035510000|2021-05-26 13:25:10|12324.45|12324.45|12324.54|12324.54|12324.54|12324.54|12324.36|12324.36|0
1622035520000|2021-05-26 13:25:20|12324.38|12324.38|12325.27|12325.27|12325.34|12325.34|12324.38|12324.38|0
1622035530000|2021-05-26 13:25:30|12325.42|12325.42|12324.85|12324.85|12325.62|12325.62|12324.85|12324.85|0
1622035550000|2021-05-26 13:25:50|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|0
1622035570000|2021-05-26 13:26:10|12325.2|12325.2|12325.01|12325.01|12325.2|12325.2|12325.01|12325.01|0
1622035590000|2021-05-26 13:26:30|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|0
1622035610000|2021-05-26 13:26:50|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|0
1622035630000|2021-05-26 13:27:10|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|0
1622035650000|2021-05-26 13:27:30|12325.33|12325.33|12326.36|12326.36|12326.36|12326.36|12325.33|12325.33|0
1622035660000|2021-05-26 13:27:40|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|0
1622035670000|2021-05-26 13:27:50|12326.37|12326.37|12326.07|12326.07|12326.69|12326.69|12325.42|12325.42|0
1622035680000|2021-05-26 13:28:00|12325.6|12325.6|12325.3|12325.3|12325.6|12325.6|12325.3|12325.3|0
1622035690000|2021-05-26 13:28:10|12324.94|12324.94|12324.17|12324.17|12324.94|12324.94|12324.17|12324.17|0
1622035700000|2021-05-26 13:28:20|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|0
1622035710000|2021-05-26 13:28:30|12323.89|12323.89|12323.66|12323.66|12324.02|12324.02|12323.56|12323.56|0
1622035720000|2021-05-26 13:28:40|12323.3|12323.3|12323.47|12323.47|12323.66|12323.66|12323.3|12323.3|0
1622035730000|2021-05-26 13:28:50|12323.96|12323.96|12323.07|12323.07|12323.96|12323.96|12323.07|12323.07|0
1622035740000|2021-05-26 13:29:00|12323.27|12323.27|12323.05|12323.05|12323.27|12323.27|12323.05|12323.05|0
1622035750000|2021-05-26 13:29:10|12323.42|12323.42|12323.96|12323.96|12324.4|12324.4|12323.42|12323.42|0
1622035760000|2021-05-26 13:29:20|12323.6|12323.6|12323.28|12323.28|12323.6|12323.6|12323.28|12323.28|0
1622035770000|2021-05-26 13:29:30|12322.81|12322.81|12323.7|12323.7|12323.7|12323.7|12322.81|12322.81|0
1622035780000|2021-05-26 13:29:40|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|0
1622035790000|2021-05-26 13:29:50|12323.06|12323.06|12322.74|12322.74|12323.06|12323.06|12322.74|12322.74|0
1622035800000|2021-05-26 13:30:00|12322.62|12322.62|12321.66|12321.66|12322.68|12322.68|12321.66|12321.66|0
1622035810000|2021-05-26 13:30:10|12321.85|12321.85|12326.74|12326.74|12326.74|12326.74|12321.85|12321.85|0
1622035820000|2021-05-26 13:30:20|12327.62|12327.62|12328.51|12328.51|12328.51|12328.51|12327.62|12327.62|0
1622035830000|2021-05-26 13:30:30|12327.71|12327.71|12328.63|12328.63|12328.63|12328.63|12325.67|12325.67|0
1622035840000|2021-05-26 13:30:40|12328.75|12328.75|12328.61|12328.61|12328.75|12328.75|12328.61|12328.61|0
1622035850000|2021-05-26 13:30:50|12328.83|12328.83|12330.91|12330.91|12330.91|12330.91|12328.83|12328.83|0
1622035860000|2021-05-26 13:31:00|12329.59|12329.59|12330.94|12330.94|12330.94|12330.94|12329.59|12329.59|0
1622035880000|2021-05-26 13:31:20|12331.03|12331.03|12330.91|12330.91|12331.35|12331.35|12330.22|12330.22|0
1622035890000|2021-05-26 13:31:30|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|0
1622035900000|2021-05-26 13:31:40|12331.47|12331.47|12332.41|12332.41|12332.41|12332.41|12331.47|12331.47|0
1622035920000|2021-05-26 13:32:00|12333.13|12333.13|12335.07|12335.07|12335.27|12335.27|12333.13|12333.13|0
1622035930000|2021-05-26 13:32:10|12335.44|12335.44|12335.11|12335.11|12335.91|12335.91|12335.11|12335.11|0
1622035940000|2021-05-26 13:32:20|12335.91|12335.91|12333.95|12333.95|12335.91|12335.91|12333.95|12333.95|0
1622035950000|2021-05-26 13:32:30|12334.84|12334.84|12333.07|12333.07|12334.84|12334.84|12333.07|12333.07|0
1622035970000|2021-05-26 13:32:50|12333.29|12333.29|12334.07|12334.07|12334.07|12334.07|12333.29|12333.29|0
1622035980000|2021-05-26 13:33:00|12333.75|12333.75|12335.42|12335.42|12335.59|12335.59|12333.75|12333.75|0
1622036000000|2021-05-26 13:33:20|12335.57|12335.57|12335.57|12335.57|12335.57|12335.57|12335.57|12335.57|0
1622036010000|2021-05-26 13:33:30|12333.38|12333.38|12332.85|12332.85|12333.38|12333.38|12332.85|12332.85|0
1622036020000|2021-05-26 13:33:40|12333.57|12333.57|12335.26|12335.26|12335.35|12335.35|12333.57|12333.57|0
1622036030000|2021-05-26 13:33:50|12336.06|12336.06|12339.51|12339.51|12339.51|12339.51|12336.06|12336.06|0
1622036040000|2021-05-26 13:34:00|12340|12340|12340.36|12340.36|12340.81|12340.81|12340|12340|0
1622036050000|2021-05-26 13:34:10|12341.24|12341.24|12340.87|12340.87|12341.24|12341.24|12340.87|12340.87|0
1622036060000|2021-05-26 13:34:20|12341.21|12341.21|12341.66|12341.66|12341.66|12341.66|12341.21|12341.21|0
1622036070000|2021-05-26 13:34:30|12341.51|12341.51|12341.08|12341.08|12341.51|12341.51|12341.08|12341.08|0
1622036080000|2021-05-26 13:34:40|12340.96|12340.96|12340.48|12340.48|12340.96|12340.96|12340.48|12340.48|0
1622036090000|2021-05-26 13:34:50|12340.84|12340.84|12339.75|12339.75|12341.48|12341.48|12339.75|12339.75|0
1622036100000|2021-05-26 13:35:00|12339.12|12339.12|12338.36|12338.36|12339.49|12339.49|12338.36|12338.36|0
1622036110000|2021-05-26 13:35:10|12338.21|12338.21|12336.31|12336.31|12338.85|12338.85|12336.31|12336.31|0
1622036120000|2021-05-26 13:35:20|12335.97|12335.97|12333.62|12333.62|12335.97|12335.97|12333.62|12333.62|0
1622036130000|2021-05-26 13:35:30|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|0
1622036140000|2021-05-26 13:35:40|12333.19|12333.19|12331.68|12331.68|12333.19|12333.19|12331.53|12331.53|0
1622036150000|2021-05-26 13:35:50|12331.21|12331.21|12329.54|12329.54|12331.21|12331.21|12329.54|12329.54|0
1622036160000|2021-05-26 13:36:00|12331.14|12331.14|12328.88|12328.88|12331.14|12331.14|12328.88|12328.88|0
1622036170000|2021-05-26 13:36:10|12329.2|12329.2|12329.18|12329.18|12329.64|12329.64|12328.76|12328.76|0
1622036180000|2021-05-26 13:36:20|12328.86|12328.86|12328.08|12328.08|12328.86|12328.86|12328.08|12328.08|0
1622036190000|2021-05-26 13:36:30|12328.18|12328.18|12328.4|12328.4|12328.4|12328.4|12328.18|12328.18|0
1622036200000|2021-05-26 13:36:40|12328.78|12328.78|12328.41|12328.41|12328.78|12328.78|12328.41|12328.41|0
1622036210000|2021-05-26 13:36:50|12326.81|12326.81|12325.98|12325.98|12326.81|12326.81|12325.56|12325.56|0
1622036220000|2021-05-26 13:37:00|12325.37|12325.37|12324.76|12324.76|12325.37|12325.37|12324.44|12324.44|0
1622036230000|2021-05-26 13:37:10|12324.32|12324.32|12323.94|12323.94|12324.32|12324.32|12323.94|12323.94|0
1622036240000|2021-05-26 13:37:20|12324.11|12324.11|12323.94|12323.94|12324.11|12324.11|12323.94|12323.94|0
1622036250000|2021-05-26 13:37:30|12323.87|12323.87|12323.51|12323.51|12323.87|12323.87|12323.29|12323.29|0
1622036260000|2021-05-26 13:37:40|12323.7|12323.7|12323.37|12323.37|12323.7|12323.7|12323.37|12323.37|0
1622036270000|2021-05-26 13:37:50|12323.69|12323.69|12323.44|12323.44|12323.83|12323.83|12323.44|12323.44|0
1622036280000|2021-05-26 13:38:00|12324.25|12324.25|12323.45|12323.45|12324.25|12324.25|12322.64|12322.64|0
1622036290000|2021-05-26 13:38:10|12323.36|12323.36|12323.19|12323.19|12323.36|12323.36|12323.19|12323.19|0
1622036300000|2021-05-26 13:38:20|12322.73|12322.73|12323.39|12323.39|12323.39|12323.39|12322.73|12322.73|0
1622036310000|2021-05-26 13:38:30|12323.25|12323.25|12323.99|12323.99|12323.99|12323.99|12323.25|12323.25|0
1622036320000|2021-05-26 13:38:40|12324.43|12324.43|12324.62|12324.62|12324.62|12324.62|12323.99|12323.99|0
1622036330000|2021-05-26 13:38:50|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|0
1622036340000|2021-05-26 13:39:00|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|0
1622036360000|2021-05-26 13:39:20|12325.19|12325.19|12324.57|12324.57|12325.19|12325.19|12324.57|12324.57|0
1622036380000|2021-05-26 13:39:40|12324.71|12324.71|12325.15|12325.15|12325.15|12325.15|12324.71|12324.71|0
1622036390000|2021-05-26 13:39:50|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|0
1622036400000|2021-05-26 13:40:00|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|0
1622036410000|2021-05-26 13:40:10|12324.67|12324.67|12325.16|12325.16|12325.28|12325.28|12324.67|12324.67|0
1622036420000|2021-05-26 13:40:20|12325.8|12325.8|12325.76|12325.76|12326.12|12326.12|12325.76|12325.76|0
1622036430000|2021-05-26 13:40:30|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|0
1622036450000|2021-05-26 13:40:50|12325.79|12325.79|12326.87|12326.87|12326.87|12326.87|12325.79|12325.79|0
1622036460000|2021-05-26 13:41:00|12326.68|12326.68|12326.87|12326.87|12327.31|12327.31|12326.68|12326.68|0
1622036470000|2021-05-26 13:41:10|12327.51|12327.51|12327.51|12327.51|12327.51|12327.51|12327.32|12327.32|0
1622036480000|2021-05-26 13:41:20|12328.4|12328.4|12327.51|12327.51|12328.4|12328.4|12327.51|12327.51|0
1622036490000|2021-05-26 13:41:30|12327.02|12327.02|12326.66|12326.66|12327.02|12327.02|12326.66|12326.66|0
1622036510000|2021-05-26 13:41:50|12326.28|12326.28|12325.36|12325.36|12326.28|12326.28|12325.36|12325.36|0
1622036520000|2021-05-26 13:42:00|12325.17|12325.17|12324.88|12324.88|12325.17|12325.17|12324.88|12324.88|0
1622036530000|2021-05-26 13:42:10|12324.73|12324.73|12325.05|12325.05|12325.05|12325.05|12324.73|12324.73|0
1622036540000|2021-05-26 13:42:20|12325.5|12325.5|12324.63|12324.63|12325.82|12325.82|12324.48|12324.48|0
1622036550000|2021-05-26 13:42:30|12324.33|12324.33|12322.91|12322.91|12324.33|12324.33|12322.91|12322.91|0
1622036560000|2021-05-26 13:42:40|12323.1|12323.1|12321.83|12321.83|12323.1|12323.1|12321.83|12321.83|0
1622036570000|2021-05-26 13:42:50|12321.46|12321.46|12319.52|12319.52|12321.46|12321.46|12319.52|12319.52|0
1622036580000|2021-05-26 13:43:00|12318.71|12318.71|12319.08|12319.08|12319.08|12319.08|12318.71|12318.71|0
1622036590000|2021-05-26 13:43:10|12318.39|12318.39|12318.97|12318.97|12319.08|12319.08|12318.16|12318.16|0
1622036600000|2021-05-26 13:43:20|12318.74|12318.74|12318.84|12318.84|12318.84|12318.84|12318.74|12318.74|0
1622036610000|2021-05-26 13:43:30|12318.69|12318.69|12317.89|12317.89|12318.69|12318.69|12317.89|12317.89|0
1622036640000|2021-05-26 13:44:00|12317.44|12317.44|12316.43|12316.43|12317.44|12317.44|12316.43|12316.43|0
1622036650000|2021-05-26 13:44:10|12316.8|12316.8|12318.23|12318.23|12318.37|12318.37|12316.8|12316.8|0
1622036660000|2021-05-26 13:44:20|12318.49|12318.49|12319.28|12319.28|12319.28|12319.28|12318.49|12318.49|0
1622036670000|2021-05-26 13:44:30|12319.47|12319.47|12320.55|12320.55|12320.55|12320.55|12319.47|12319.47|0
1622036680000|2021-05-26 13:44:40|12320.99|12320.99|12321.97|12321.97|12321.97|12321.97|12320.99|12320.99|0
1622036690000|2021-05-26 13:44:50|12321.6|12321.6|12320.65|12320.65|12321.6|12321.6|12320.65|12320.65|0
1622036700000|2021-05-26 13:45:00|12321.09|12321.09|12321.03|12321.03|12321.09|12321.09|12320.65|12320.65|0
1622036710000|2021-05-26 13:45:10|12321.17|12321.17|12322.08|12322.08|12322.08|12322.08|12321.17|12321.17|0
1622036720000|2021-05-26 13:45:20|12321.9|12321.9|12322.08|12322.08|12322.08|12322.08|12321.9|12321.9|0
1622036730000|2021-05-26 13:45:30|12323.04|12323.04|12322.68|12322.68|12323.04|12323.04|12322.68|12322.68|0
1622036740000|2021-05-26 13:45:40|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|0
1622036750000|2021-05-26 13:45:50|12323.04|12323.04|12324.21|12324.21|12324.21|12324.21|12323.04|12323.04|0
1622036760000|2021-05-26 13:46:00|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|0
1622036770000|2021-05-26 13:46:10|12323.91|12323.91|12323.76|12323.76|12324.14|12324.14|12323.76|12323.76|0
1622036780000|2021-05-26 13:46:20|12323.9|12323.9|12323.35|12323.35|12323.9|12323.9|12323.35|12323.35|0
1622036790000|2021-05-26 13:46:30|12323.71|12323.71|12323.54|12323.54|12324.01|12324.01|12323.54|12323.54|0
1622036810000|2021-05-26 13:46:50|12323.42|12323.42|12324.01|12324.01|12324.01|12324.01|12323.42|12323.42|0
1622036820000|2021-05-26 13:47:00|12324.15|12324.15|12323.33|12323.33|12324.15|12324.15|12323.33|12323.33|0
1622036830000|2021-05-26 13:47:10|12323.01|12323.01|12323.33|12323.33|12323.33|12323.33|12322.89|12322.89|0
1622036840000|2021-05-26 13:47:20|12323.47|12323.47|12324.34|12324.34|12324.34|12324.34|12323.47|12323.47|0
1622036860000|2021-05-26 13:47:40|12324.78|12324.78|12325.08|12325.08|12325.08|12325.08|12324.78|12324.78|0
1622036870000|2021-05-26 13:47:50|12325.17|12325.17|12325.37|12325.37|12325.37|12325.37|12325.17|12325.17|0
1622036880000|2021-05-26 13:48:00|12325.47|12325.47|12325.33|12325.33|12325.71|12325.71|12325.33|12325.33|0
1622036890000|2021-05-26 13:48:10|12325.09|12325.09|12324.94|12324.94|12325.09|12325.09|12324.94|12324.94|0
1622036900000|2021-05-26 13:48:20|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|0
1622036910000|2021-05-26 13:48:30|12324.72|12324.72|12323.09|12323.09|12324.72|12324.72|12322.94|12322.94|0
1622036920000|2021-05-26 13:48:40|12323.46|12323.46|12323.1|12323.1|12323.46|12323.46|12323.1|12323.1|0
1622036930000|2021-05-26 13:48:50|12323.4|12323.4|12319.95|12319.95|12323.4|12323.4|12319.95|12319.95|0
1622036940000|2021-05-26 13:49:00|12319.59|12319.59|12318.82|12318.82|12319.59|12319.59|12318.67|12318.67|0
1622036950000|2021-05-26 13:49:10|12318.01|12318.01|12317.14|12317.14|12318.01|12318.01|12316.95|12316.95|0
1622036960000|2021-05-26 13:49:20|12316.7|12316.7|12314.87|12314.87|12316.7|12316.7|12314.55|12314.55|0
1622036970000|2021-05-26 13:49:30|12314.55|12314.55|12315.36|12315.36|12315.36|12315.36|12314.55|12314.55|0
1622036980000|2021-05-26 13:49:40|12315.51|12315.51|12315.09|12315.09|12315.51|12315.51|12314.63|12314.63|0
1622036990000|2021-05-26 13:49:50|12315.89|12315.89|12315.58|12315.58|12316.16|12316.16|12315.44|12315.44|0
1622037000000|2021-05-26 13:50:00|12315.29|12315.29|12314.24|12314.24|12315.41|12315.41|12314.24|12314.24|0
1622037010000|2021-05-26 13:50:10|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|0
1622037020000|2021-05-26 13:50:20|12314.2|12314.2|12315.34|12315.34|12315.8|12315.8|12313.88|12313.88|0
1622037040000|2021-05-26 13:50:40|12315.65|12315.65|12316.17|12316.17|12316.17|12316.17|12315.65|12315.65|0
1622037060000|2021-05-26 13:51:00|12316.97|12316.97|12316.56|12316.56|12316.97|12316.97|12316.56|12316.56|0
1622037070000|2021-05-26 13:51:10|12316.24|12316.24|12315.94|12315.94|12316.24|12316.24|12315.94|12315.94|0
1622037080000|2021-05-26 13:51:20|12315.06|12315.06|12315.35|12315.35|12315.35|12315.35|12315.06|12315.06|0
1622037090000|2021-05-26 13:51:30|12315.2|12315.2|12315.56|12315.56|12315.56|12315.56|12315.2|12315.2|0
1622037100000|2021-05-26 13:51:40|12315.75|12315.75|12320.09|12320.09|12320.73|12320.73|12315.75|12315.75|0
1622037110000|2021-05-26 13:51:50|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|0
1622037120000|2021-05-26 13:52:00|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|0
1622037130000|2021-05-26 13:52:10|12319.64|12319.64|12319.84|12319.84|12320.28|12320.28|12319.64|12319.64|0
1622037140000|2021-05-26 13:52:20|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|0
1622037150000|2021-05-26 13:52:30|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|0
1622037160000|2021-05-26 13:52:40|12319.95|12319.95|12321.37|12321.37|12321.56|12321.56|12319.95|12319.95|0
1622037170000|2021-05-26 13:52:50|12321.29|12321.29|12319.85|12319.85|12321.29|12321.29|12319.85|12319.85|0
1622037180000|2021-05-26 13:53:00|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|0
1622037190000|2021-05-26 13:53:10|12320.51|12320.51|12320.08|12320.08|12320.51|12320.51|12319.94|12319.94|0
1622037200000|2021-05-26 13:53:20|12320.4|12320.4|12320.79|12320.79|12320.79|12320.79|12320.4|12320.4|0
1622037210000|2021-05-26 13:53:30|12321.26|12321.26|12322.96|12322.96|12322.96|12322.96|12321.26|12321.26|0
1622037220000|2021-05-26 13:53:40|12323.26|12323.26|12324.38|12324.38|12324.38|12324.38|12323.26|12323.26|0
1622037230000|2021-05-26 13:53:50|12324.97|12324.97|12326.84|12326.84|12326.95|12326.95|12324.97|12324.97|0
1622037240000|2021-05-26 13:54:00|12326.92|12326.92|12326.63|12326.63|12326.92|12326.92|12326.47|12326.47|0
1622037250000|2021-05-26 13:54:10|12326.27|12326.27|12326.41|12326.41|12326.41|12326.41|12326.27|12326.27|0
1622037260000|2021-05-26 13:54:20|12325.61|12325.61|12326.92|12326.92|12326.92|12326.92|12325.61|12325.61|0
1622037270000|2021-05-26 13:54:30|12327.28|12327.28|12327.72|12327.72|12327.72|12327.72|12327.28|12327.28|0
1622037280000|2021-05-26 13:54:40|12327.66|12327.66|12328.13|12328.13|12328.13|12328.13|12327.66|12327.66|0
1622037290000|2021-05-26 13:54:50|12328.44|12328.44|12328.74|12328.74|12328.74|12328.74|12328.44|12328.44|0
1622037300000|2021-05-26 13:55:00|12328.85|12328.85|12328.2|12328.2|12328.85|12328.85|12328.2|12328.2|0
1622037310000|2021-05-26 13:55:10|12327.73|12327.73|12327.58|12327.58|12327.73|12327.73|12327.58|12327.58|0
1622037330000|2021-05-26 13:55:30|12327.02|12327.02|12328.34|12328.34|12328.34|12328.34|12327.02|12327.02|0
1622037340000|2021-05-26 13:55:40|12328.7|12328.7|12328.7|12328.7|12328.7|12328.7|12328.7|12328.7|0
1622037350000|2021-05-26 13:55:50|12329|12329|12328.69|12328.69|12329|12329|12328.69|12328.69|0
1622037360000|2021-05-26 13:56:00|12328.25|12328.25|12327.81|12327.81|12328.25|12328.25|12327.81|12327.81|0
1622037380000|2021-05-26 13:56:20|12327.37|12327.37|12328.14|12328.14|12328.14|12328.14|12327.37|12327.37|0
1622037400000|2021-05-26 13:56:40|12327.2|12327.2|12326.82|12326.82|12327.2|12327.2|12326.82|12326.82|0
1622037410000|2021-05-26 13:56:50|12325.88|12325.88|12326.21|12326.21|12326.21|12326.21|12325.77|12325.77|0
1622037430000|2021-05-26 13:57:10|12326.02|12326.02|12325.41|12325.41|12326.21|12326.21|12325.22|12325.22|0
1622037440000|2021-05-26 13:57:20|12325.21|12325.21|12325.24|12325.24|12325.32|12325.32|12325.21|12325.21|0
1622037450000|2021-05-26 13:57:30|12325.43|12325.43|12325.4|12325.4|12325.51|12325.51|12325.4|12325.4|0
1622037460000|2021-05-26 13:57:40|12325.76|12325.76|12336.48|12336.48|12336.48|12336.48|12325.76|12325.76|0
1622037470000|2021-05-26 13:57:50|12336.24|12336.24|12335.37|12335.37|12336.97|12336.97|12335.37|12335.37|0
1622037480000|2021-05-26 13:58:00|12336.17|12336.17|12336.77|12336.77|12336.91|12336.91|12336.17|12336.17|0
1622037490000|2021-05-26 13:58:10|12336.92|12336.92|12338.07|12338.07|12338.07|12338.07|12336.16|12336.16|0
1622037500000|2021-05-26 13:58:20|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|0
1622037510000|2021-05-26 13:58:30|12336.58|12336.58|12336.58|12336.58|12336.58|12336.58|12335.77|12335.77|0
1622037520000|2021-05-26 13:58:40|12337.3|12337.3|12336.51|12336.51|12337.3|12337.3|12336.51|12336.51|0
1622037530000|2021-05-26 13:58:50|12336.87|12336.87|12336.66|12336.66|12336.87|12336.87|12336.07|12336.07|0
1622037540000|2021-05-26 13:59:00|12336.86|12336.86|12335.48|12335.48|12336.86|12336.86|12335.48|12335.48|0
1622037550000|2021-05-26 13:59:10|12335.4|12335.4|12336.12|12336.12|12336.12|12336.12|12335.4|12335.4|0
1622037560000|2021-05-26 13:59:20|12335.75|12335.75|12336.3|12336.3|12336.38|12336.38|12335.75|12335.75|0
1622037570000|2021-05-26 13:59:30|12337.1|12337.1|12338.25|12338.25|12338.25|12338.25|12336.93|12336.93|0
1622037580000|2021-05-26 13:59:40|12338.37|12338.37|12338.21|12338.21|12338.56|12338.56|12338.21|12338.21|0
1622037590000|2021-05-26 13:59:50|12338.06|12338.06|12339.32|12339.32|12339.32|12339.32|12337.71|12337.71|0
1622037600000|2021-05-26 14:00:00|12339.68|12339.68|12340.48|12340.48|12340.92|12340.92|12339.68|12339.68|0
1622037610000|2021-05-26 14:00:10|12340.63|12340.63|12340.68|12340.68|12340.78|12340.78|12340.63|12340.63|0
1622037620000|2021-05-26 14:00:20|12340.83|12340.83|12341.06|12341.06|12341.06|12341.06|12340.39|12340.39|0
1622037630000|2021-05-26 14:00:30|12340.97|12340.97|12341.32|12341.32|12341.84|12341.84|12340.97|12340.97|0
1622037640000|2021-05-26 14:00:40|12341.16|12341.16|12341.94|12341.94|12341.94|12341.94|12341.16|12341.16|0
1622037650000|2021-05-26 14:00:50|12341.76|12341.76|12341.94|12341.94|12341.94|12341.94|12341.76|12341.76|0
1622037660000|2021-05-26 14:01:00|12341.86|12341.86|12342.12|12342.12|12342.79|12342.79|12341.86|12341.86|0
1622037670000|2021-05-26 14:01:10|12342.35|12342.35|12343.28|12343.28|12343.28|12343.28|12342.35|12342.35|0
1622037690000|2021-05-26 14:01:30|12343.09|12343.09|12342.9|12342.9|12343.09|12343.09|12342.9|12342.9|0
1622037700000|2021-05-26 14:01:40|12343.7|12343.7|12344.58|12344.58|12344.58|12344.58|12343.7|12343.7|0
1622037710000|2021-05-26 14:01:50|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|0
1622037720000|2021-05-26 14:02:00|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|0
1622037730000|2021-05-26 14:02:10|12345.17|12345.17|12344.85|12344.85|12345.17|12345.17|12344.85|12344.85|0
1622037740000|2021-05-26 14:02:20|12344.3|12344.3|12343.72|12343.72|12344.77|12344.77|12343.72|12343.72|0
1622037750000|2021-05-26 14:02:30|12343.94|12343.94|12345.19|12345.19|12345.19|12345.19|12343.94|12343.94|0
1622037760000|2021-05-26 14:02:40|12346|12346|12345.66|12345.66|12346|12346|12344.58|12344.58|0
1622037770000|2021-05-26 14:02:50|12345.78|12345.78|12347.7|12347.7|12347.7|12347.7|12345.78|12345.78|0
1622037780000|2021-05-26 14:03:00|12347.54|12347.54|12347.1|12347.1|12347.54|12347.54|12347.1|12347.1|0
1622037790000|2021-05-26 14:03:10|12346.95|12346.95|12347.18|12347.18|12347.18|12347.18|12346.82|12346.82|0
1622037810000|2021-05-26 14:03:30|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|0
1622037820000|2021-05-26 14:03:40|12348.45|12348.45|12350.87|12350.87|12350.87|12350.87|12348.45|12348.45|0
1622037830000|2021-05-26 14:03:50|12350.43|12350.43|12351.46|12351.46|12351.46|12351.46|12350.43|12350.43|0
1622037840000|2021-05-26 14:04:00|12351.83|12351.83|12352.54|12352.54|12352.54|12352.54|12351.83|12351.83|0
1622037850000|2021-05-26 14:04:10|12352.65|12352.65|12353.13|12353.13|12353.13|12353.13|12352.65|12352.65|0
1622037860000|2021-05-26 14:04:20|12353.5|12353.5|12354.13|12354.13|12354.13|12354.13|12353.5|12353.5|0
1622037880000|2021-05-26 14:04:40|12354.28|12354.28|12355.66|12355.66|12355.66|12355.66|12354.28|12354.28|0
1622037890000|2021-05-26 14:04:50|12355.81|12355.81|12355.59|12355.59|12356.13|12356.13|12355.59|12355.59|0
1622037900000|2021-05-26 14:05:00|12356.54|12356.54|12357.19|12357.19|12358.15|12358.15|12356.54|12356.54|0
1622037910000|2021-05-26 14:05:10|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|0
1622037920000|2021-05-26 14:05:20|12356.61|12356.61|12356.76|12356.76|12356.76|12356.76|12356.52|12356.52|0
1622037930000|2021-05-26 14:05:30|12356.41|12356.41|12354.84|12354.84|12356.41|12356.41|12354.84|12354.84|0
1622037940000|2021-05-26 14:05:40|12355.23|12355.23|12354.51|12354.51|12355.6|12355.6|12354.51|12354.51|0
1622037950000|2021-05-26 14:05:50|12354.39|12354.39|12350.66|12350.66|12354.39|12354.39|12350.66|12350.66|0
1622037960000|2021-05-26 14:06:00|12350.52|12350.52|12350.29|12350.29|12350.52|12350.52|12350.29|12350.29|0
1622037970000|2021-05-26 14:06:10|12349.79|12349.79|12349.35|12349.35|12349.79|12349.79|12349.35|12349.35|0
1622037980000|2021-05-26 14:06:20|12349.2|12349.2|12349.07|12349.07|12349.2|12349.2|12349.07|12349.07|0
1622037990000|2021-05-26 14:06:30|12348.97|12348.97|12347.2|12347.2|12348.97|12348.97|12346.73|12346.73|0
1622038010000|2021-05-26 14:06:50|12347.31|12347.31|12347.44|12347.44|12347.44|12347.44|12347.12|12347.12|0
1622038020000|2021-05-26 14:07:00|12347.58|12347.58|12347.83|12347.83|12348.63|12348.63|12347.58|12347.58|0
1622038030000|2021-05-26 14:07:10|12348.3|12348.3|12348.15|12348.15|12348.3|12348.3|12348.15|12348.15|0
1622038040000|2021-05-26 14:07:20|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|0
1622038050000|2021-05-26 14:07:30|12348.11|12348.11|12347.6|12347.6|12348.11|12348.11|12347.6|12347.6|0
1622038060000|2021-05-26 14:07:40|12347.24|12347.24|12346.75|12346.75|12347.24|12347.24|12346.43|12346.43|0
1622038070000|2021-05-26 14:07:50|12347.22|12347.22|12347.32|12347.32|12347.32|12347.32|12346.86|12346.86|0
1622038080000|2021-05-26 14:08:00|12347.01|12347.01|12347.12|12347.12|12347.12|12347.12|12347.01|12347.01|0
1622038090000|2021-05-26 14:08:10|12346.68|12346.68|12347.12|12347.12|12347.12|12347.12|12346.68|12346.68|0
1622038100000|2021-05-26 14:08:20|12346.18|12346.18|12347.08|12347.08|12347.08|12347.08|12346.18|12346.18|0
1622038110000|2021-05-26 14:08:30|12346.63|12346.63|12346.3|12346.3|12346.63|12346.63|12346.3|12346.3|0
1622038130000|2021-05-26 14:08:50|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|0
1622038140000|2021-05-26 14:09:00|12347.22|12347.22|12347.74|12347.74|12347.74|12347.74|12347.22|12347.22|0
1622038150000|2021-05-26 14:09:10|12347.38|12347.38|12348.21|12348.21|12348.21|12348.21|12347.02|12347.02|0
1622038170000|2021-05-26 14:09:30|12347.89|12347.89|12348.21|12348.21|12348.21|12348.21|12347.89|12347.89|0
1622038180000|2021-05-26 14:09:40|12348.57|12348.57|12349.49|12349.49|12349.49|12349.49|12348.57|12348.57|0
1622038190000|2021-05-26 14:09:50|12350.21|12350.21|12354.78|12354.78|12354.78|12354.78|12350.21|12350.21|0
1622038200000|2021-05-26 14:10:00|12354.93|12354.93|12359.95|12359.95|12359.95|12359.95|12354.93|12354.93|0
1622038210000|2021-05-26 14:10:10|12360.17|12360.17|12361.56|12361.56|12361.56|12361.56|12360.17|12360.17|0
1622038220000|2021-05-26 14:10:20|12361.94|12361.94|12361.95|12361.95|12362.09|12362.09|12361.94|12361.94|0
1622038230000|2021-05-26 14:10:30|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|0
1622038240000|2021-05-26 14:10:40|12361.99|12361.99|12362.28|12362.28|12362.28|12362.28|12361.99|12361.99|0
1622038250000|2021-05-26 14:10:50|12361.83|12361.83|12361.51|12361.51|12361.83|12361.83|12361.51|12361.51|0
1622038260000|2021-05-26 14:11:00|12361.83|12361.83|12359.52|12359.52|12361.83|12361.83|12359.52|12359.52|0
1622038270000|2021-05-26 14:11:10|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.51|12359.51|0
1622038280000|2021-05-26 14:11:20|12360.1|12360.1|12359.75|12359.75|12360.1|12360.1|12359.3|12359.3|0
1622038290000|2021-05-26 14:11:30|12359.39|12359.39|12361.04|12361.04|12361.04|12361.04|12359.39|12359.39|0
1622038300000|2021-05-26 14:11:40|12360.24|12360.24|12360.24|12360.24|12360.24|12360.24|12360.24|12360.24|0
1622038320000|2021-05-26 14:12:00|12360.56|12360.56|12361.06|12361.06|12361.06|12361.06|12360.56|12360.56|0
1622038330000|2021-05-26 14:12:10|12360.62|12360.62|12360.37|12360.37|12361.01|12361.01|12360.37|12360.37|0
1622038340000|2021-05-26 14:12:20|12360.81|12360.81|12364.06|12364.06|12364.06|12364.06|12360.81|12360.81|0
1622038350000|2021-05-26 14:12:30|12364.51|12364.51|12368.3|12368.3|12368.3|12368.3|12364.51|12364.51|0
1622038360000|2021-05-26 14:12:40|12368.59|12368.59|12367|12367|12368.59|12368.59|12366.55|12366.55|0
1622038370000|2021-05-26 14:12:50|12367.72|12367.72|12367.03|12367.03|12367.72|12367.72|12366.66|12366.66|0
1622038380000|2021-05-26 14:13:00|12366.88|12366.88|12367.81|12367.81|12367.81|12367.81|12366.88|12366.88|0
1622038390000|2021-05-26 14:13:10|12367.96|12367.96|12368.44|12368.44|12368.48|12368.48|12367.81|12367.81|0
1622038400000|2021-05-26 14:13:20|12368.59|12368.59|12368.05|12368.05|12368.79|12368.79|12368.05|12368.05|0
1622038410000|2021-05-26 14:13:30|12368.25|12368.25|12367.26|12367.26|12368.42|12368.42|12367.26|12367.26|0
1622038420000|2021-05-26 14:13:40|12367.4|12367.4|12366.92|12366.92|12367.4|12367.4|12366.92|12366.92|0
1622038430000|2021-05-26 14:13:50|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|0
1622038440000|2021-05-26 14:14:00|12366.24|12366.24|12365.24|12365.24|12366.24|12366.24|12364.43|12364.43|0
1622038450000|2021-05-26 14:14:10|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|0
1622038460000|2021-05-26 14:14:20|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|0
1622038470000|2021-05-26 14:14:30|12364.36|12364.36|12363.98|12363.98|12364.92|12364.92|12363.98|12363.98|0
1622038480000|2021-05-26 14:14:40|12363.91|12363.91|12363.91|12363.91|12363.91|12363.91|12363.91|12363.91|0
1622038490000|2021-05-26 14:14:50|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|0
1622038500000|2021-05-26 14:15:00|12364.09|12364.09|12364.09|12364.09|12364.09|12364.09|12364.09|12364.09|0
1622038510000|2021-05-26 14:15:10|12363.92|12363.92|12364.81|12364.81|12364.81|12364.81|12363.92|12363.92|0
1622038520000|2021-05-26 14:15:20|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|0
1622038530000|2021-05-26 14:15:30|12366.71|12366.71|12366.46|12366.46|12366.71|12366.71|12366.27|12366.27|0
1622038540000|2021-05-26 14:15:40|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|0
1622038550000|2021-05-26 14:15:50|12366.38|12366.38|12365.63|12365.63|12366.38|12366.38|12365.19|12365.19|0
1622038560000|2021-05-26 14:16:00|12365.77|12365.77|12365.65|12365.65|12365.77|12365.77|12365.65|12365.65|0
1622038570000|2021-05-26 14:16:10|12365.8|12365.8|12367.2|12367.2|12367.2|12367.2|12365.8|12365.8|0
1622038580000|2021-05-26 14:16:20|12366.31|12366.31|12365.84|12365.84|12366.31|12366.31|12365.84|12365.84|0
1622038600000|2021-05-26 14:16:40|12366.15|12366.15|12366.15|12366.15|12366.15|12366.15|12366.15|12366.15|0
1622038610000|2021-05-26 14:16:50|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|0
1622038620000|2021-05-26 14:17:00|12366.75|12366.75|12367.48|12367.48|12367.48|12367.48|12366.6|12366.6|0
1622038630000|2021-05-26 14:17:10|12367.28|12367.28|12366.67|12366.67|12367.47|12367.47|12366.67|12366.67|0
1622038640000|2021-05-26 14:17:20|12366.52|12366.52|12366.83|12366.83|12367.28|12367.28|12366.52|12366.52|0
1622038650000|2021-05-26 14:17:30|12367.02|12367.02|12367.69|12367.69|12367.69|12367.69|12366.94|12366.94|0
1622038660000|2021-05-26 14:17:40|12367.1|12367.1|12371.55|12371.55|12371.55|12371.55|12367.1|12367.1|0
1622038670000|2021-05-26 14:17:50|12371.85|12371.85|12378.97|12378.97|12378.97|12378.97|12371.85|12371.85|0
1622038680000|2021-05-26 14:18:00|12378.17|12378.17|12379.44|12379.44|12379.44|12379.44|12378.17|12378.17|0
1622038690000|2021-05-26 14:18:10|12379.88|12379.88|12380.66|12380.66|12380.66|12380.66|12379.88|12379.88|0
1622038700000|2021-05-26 14:18:20|12380.29|12380.29|12381.21|12381.21|12381.21|12381.21|12379.61|12379.61|0
1622038710000|2021-05-26 14:18:30|12380.41|12380.41|12381.59|12381.59|12381.59|12381.59|12380.41|12380.41|0
1622038720000|2021-05-26 14:18:40|12380.79|12380.79|12379.18|12379.18|12380.79|12380.79|12379.18|12379.18|0
1622038730000|2021-05-26 14:18:50|12379.62|12379.62|12379.72|12379.72|12379.72|12379.72|12379.62|12379.62|0
1622038750000|2021-05-26 14:19:10|12380.01|12380.01|12378.85|12378.85|12380.16|12380.16|12378.85|12378.85|0
1622038760000|2021-05-26 14:19:20|12378.73|12378.73|12379.17|12379.17|12379.17|12379.17|12378.73|12378.73|0
1622038770000|2021-05-26 14:19:30|12379.24|12379.24|12378.88|12378.88|12379.24|12379.24|12378.88|12378.88|0
1622038780000|2021-05-26 14:19:40|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|0
1622038790000|2021-05-26 14:19:50|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|0
1622038800000|2021-05-26 14:20:00|12377.85|12377.85|12378.29|12378.29|12378.29|12378.29|12377.85|12377.85|0
1622038810000|2021-05-26 14:20:10|12378|12378|12376.3|12376.3|12378|12378|12375.5|12375.5|0
1622038820000|2021-05-26 14:20:20|12376.11|12376.11|12375.67|12375.67|12376.11|12376.11|12375.67|12375.67|0
1622038830000|2021-05-26 14:20:30|12375.81|12375.81|12374.73|12374.73|12375.81|12375.81|12374.73|12374.73|0
1622038840000|2021-05-26 14:20:40|12375.17|12375.17|12374.64|12374.64|12375.17|12375.17|12374.64|12374.64|0
1622038850000|2021-05-26 14:20:50|12374|12374|12372.83|12372.83|12374.76|12374.76|12372.83|12372.83|0
1622038860000|2021-05-26 14:21:00|12372.77|12372.77|12372.18|12372.18|12372.77|12372.77|12372.18|12372.18|0
1622038870000|2021-05-26 14:21:10|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|0
1622038880000|2021-05-26 14:21:20|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|0
1622038890000|2021-05-26 14:21:30|12372.37|12372.37|12372.37|12372.37|12372.37|12372.37|12372.37|12372.37|0
1622038900000|2021-05-26 14:21:40|12372.24|12372.24|12372.1|12372.1|12372.24|12372.24|12372.1|12372.1|0
1622038910000|2021-05-26 14:21:50|12372.57|12372.57|12373.72|12373.72|12373.72|12373.72|12372.45|12372.45|0
1622038920000|2021-05-26 14:22:00|12373.87|12373.87|12375.42|12375.42|12375.78|12375.78|12373.87|12373.87|0
1622038930000|2021-05-26 14:22:10|12375.25|12375.25|12375.61|12375.61|12375.61|12375.61|12374.92|12374.92|0
1622038940000|2021-05-26 14:22:20|12375.92|12375.92|12376.77|12376.77|12376.77|12376.77|12375.8|12375.8|0
1622038950000|2021-05-26 14:22:30|12376.76|12376.76|12377.56|12377.56|12377.56|12377.56|12376.76|12376.76|0
1622038960000|2021-05-26 14:22:40|12377.37|12377.37|12376.37|12376.37|12377.37|12377.37|12376.37|12376.37|0
1622038970000|2021-05-26 14:22:50|12376.49|12376.49|12376.29|12376.29|12376.77|12376.77|12376.29|12376.29|0
1622038980000|2021-05-26 14:23:00|12376.1|12376.1|12375.93|12375.93|12376.12|12376.12|12375.67|12375.67|0
1622038990000|2021-05-26 14:23:10|12376.25|12376.25|12376.72|12376.72|12376.84|12376.84|12376.25|12376.25|0
1622039000000|2021-05-26 14:23:20|12376.53|12376.53|12376.38|12376.38|12376.53|12376.53|12376.06|12376.06|0
1622039020000|2021-05-26 14:23:40|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|0
1622039030000|2021-05-26 14:23:50|12376.29|12376.29|12376.15|12376.15|12376.59|12376.59|12375.78|12375.78|0
1622039040000|2021-05-26 14:24:00|12376|12376|12375.35|12375.35|12376|12376|12375.2|12375.2|0
1622039050000|2021-05-26 14:24:10|12374.98|12374.98|12374.69|12374.69|12374.98|12374.98|12374.69|12374.69|0
1622039060000|2021-05-26 14:24:20|12374.79|12374.79|12374.79|12374.79|12374.79|12374.79|12374.79|12374.79|0
1622039070000|2021-05-26 14:24:30|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1622039080000|2021-05-26 14:24:40|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|0
1622039090000|2021-05-26 14:24:50|12374.85|12374.85|12374.71|12374.71|12374.85|12374.85|12374.71|12374.71|0
1622039100000|2021-05-26 14:25:00|12374.88|12374.88|12375.2|12375.2|12375.2|12375.2|12374.88|12374.88|0
1622039110000|2021-05-26 14:25:10|12374.76|12374.76|12374.42|12374.42|12374.76|12374.76|12374.1|12374.1|0
1622039120000|2021-05-26 14:25:20|12374.27|12374.27|12373.39|12373.39|12374.27|12374.27|12373.39|12373.39|0
1622039130000|2021-05-26 14:25:30|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|0
1622039140000|2021-05-26 14:25:40|12373.43|12373.43|12372.5|12372.5|12373.8|12373.8|12372.5|12372.5|0
1622039150000|2021-05-26 14:25:50|12373.3|12373.3|12373.48|12373.48|12373.48|12373.48|12372.49|12372.49|0
1622039160000|2021-05-26 14:26:00|12373.84|12373.84|12374.5|12374.5|12374.5|12374.5|12373.84|12373.84|0
1622039170000|2021-05-26 14:26:10|12374.86|12374.86|12372.98|12372.98|12374.86|12374.86|12372.98|12372.98|0
1622039180000|2021-05-26 14:26:20|12372.85|12372.85|12372.65|12372.65|12372.85|12372.85|12372.65|12372.65|0
1622039190000|2021-05-26 14:26:30|12372.57|12372.57|12372.65|12372.65|12372.65|12372.65|12372.57|12372.57|0
1622039200000|2021-05-26 14:26:40|12372.8|12372.8|12372.36|12372.36|12372.8|12372.8|12372.36|12372.36|0
1622039210000|2021-05-26 14:26:50|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1622039220000|2021-05-26 14:27:00|12372.36|12372.36|12372.8|12372.8|12373.24|12373.24|12372.36|12372.36|0
1622039230000|2021-05-26 14:27:10|12372.44|12372.44|12372.16|12372.16|12372.44|12372.44|12371.63|12371.63|0
1622039240000|2021-05-26 14:27:20|12372|12372|12372|12372|12372|12372|12372|12372|0
1622039250000|2021-05-26 14:27:30|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|0
1622039260000|2021-05-26 14:27:40|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|0
1622039270000|2021-05-26 14:27:50|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|0
1622039280000|2021-05-26 14:28:00|12370.88|12370.88|12370.41|12370.41|12370.88|12370.88|12370.41|12370.41|0
1622039290000|2021-05-26 14:28:10|12370.59|12370.59|12371.27|12371.27|12371.27|12371.27|12370.59|12370.59|0
1622039300000|2021-05-26 14:28:20|12370.83|12370.83|12370.23|12370.23|12370.83|12370.83|12370.03|12370.03|0
1622039310000|2021-05-26 14:28:30|12370.34|12370.34|12370.15|12370.15|12370.46|12370.46|12370.15|12370.15|0
1622039330000|2021-05-26 14:28:50|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|0
1622039340000|2021-05-26 14:29:00|12370.6|12370.6|12370.82|12370.82|12370.82|12370.82|12370.6|12370.6|0
1622039360000|2021-05-26 14:29:20|12370.46|12370.46|12370.27|12370.27|12370.46|12370.46|12370.27|12370.27|0
1622039370000|2021-05-26 14:29:30|12370.38|12370.38|12370.54|12370.54|12370.54|12370.54|12370.38|12370.38|0
1622039390000|2021-05-26 14:29:50|12370.22|12370.22|12369.12|12369.12|12370.22|12370.22|12369.12|12369.12|0
1622039400000|2021-05-26 14:30:00|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|0
1622039410000|2021-05-26 14:30:10|12370.6|12370.6|12371.03|12371.03|12371.03|12371.03|12370.6|12370.6|0
1622039420000|2021-05-26 14:30:20|12370.89|12370.89|12372.51|12372.51|12372.51|12372.51|12370.89|12370.89|0
1622039430000|2021-05-26 14:30:30|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|0
1622039440000|2021-05-26 14:30:40|12373.14|12373.14|12373.3|12373.3|12373.3|12373.3|12373.14|12373.14|0
1622039450000|2021-05-26 14:30:50|12373.11|12373.11|12372.09|12372.09|12373.11|12373.11|12372.09|12372.09|0
1622039460000|2021-05-26 14:31:00|12371.91|12371.91|12370.74|12370.74|12371.91|12371.91|12370.74|12370.74|0
1622039470000|2021-05-26 14:31:10|12370.93|12370.93|12370.25|12370.25|12370.93|12370.93|12370.25|12370.25|0
1622039480000|2021-05-26 14:31:20|12370.62|12370.62|12370.93|12370.93|12370.93|12370.93|12370.62|12370.62|0
1622039490000|2021-05-26 14:31:30|12371.12|12371.12|12371.53|12371.53|12371.59|12371.59|12371.12|12371.12|0
1622039500000|2021-05-26 14:31:40|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|0
1622039510000|2021-05-26 14:31:50|12372.08|12372.08|12371.72|12371.72|12372.08|12372.08|12371.72|12371.72|0
1622039530000|2021-05-26 14:32:10|12371.96|12371.96|12371.96|12371.96|12371.96|12371.96|12371.96|12371.96|0
1622039550000|2021-05-26 14:32:30|12371.77|12371.77|12371.92|12371.92|12371.92|12371.92|12371.77|12371.77|0
1622039560000|2021-05-26 14:32:40|12372.72|12372.72|12372.34|12372.34|12372.72|12372.72|12372.34|12372.34|0
1622039580000|2021-05-26 14:33:00|12372.53|12372.53|12373.17|12373.17|12373.17|12373.17|12372.53|12372.53|0
1622039590000|2021-05-26 14:33:10|12373.04|12373.04|12371.05|12371.05|12373.04|12373.04|12371.05|12371.05|0
1622039600000|2021-05-26 14:33:20|12371.18|12371.18|12370.13|12370.13|12371.18|12371.18|12370.13|12370.13|0
1622039620000|2021-05-26 14:33:40|12369.94|12369.94|12369.62|12369.62|12369.94|12369.94|12369.62|12369.62|0
1622039630000|2021-05-26 14:33:50|12369.47|12369.47|12369.32|12369.32|12369.47|12369.47|12369.32|12369.32|0
1622039640000|2021-05-26 14:34:00|12368.89|12368.89|12368.82|12368.82|12368.89|12368.89|12368.82|12368.82|0
1622039650000|2021-05-26 14:34:10|12368.63|12368.63|12368.44|12368.44|12368.63|12368.63|12368.21|12368.21|0
1622039660000|2021-05-26 14:34:20|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|0
1622039680000|2021-05-26 14:34:40|12368.67|12368.67|12368.51|12368.51|12368.67|12368.67|12368.51|12368.51|0
1622039700000|2021-05-26 14:35:00|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|0
1622039710000|2021-05-26 14:35:10|12368.66|12368.66|12368.81|12368.81|12368.81|12368.81|12368.66|12368.66|0
1622039720000|2021-05-26 14:35:20|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|0
1622039730000|2021-05-26 14:35:30|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|0
1622039740000|2021-05-26 14:35:40|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|0
1622039750000|2021-05-26 14:35:50|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|0
1622039760000|2021-05-26 14:36:00|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|0
1622039770000|2021-05-26 14:36:10|12369.76|12369.76|12369.64|12369.64|12369.76|12369.76|12369.64|12369.64|0
1622039780000|2021-05-26 14:36:20|12369.44|12369.44|12369.77|12369.77|12369.77|12369.77|12369.44|12369.44|0
1622039790000|2021-05-26 14:36:30|12369.96|12369.96|12369.7|12369.7|12369.96|12369.96|12369.7|12369.7|0
1622039800000|2021-05-26 14:36:40|12369.25|12369.25|12369.4|12369.4|12369.4|12369.4|12369.25|12369.25|0
1622039810000|2021-05-26 14:36:50|12369.76|12369.76|12369.4|12369.4|12369.76|12369.76|12369.4|12369.4|0
1622039820000|2021-05-26 14:37:00|12369.2|12369.2|12369.49|12369.49|12369.64|12369.64|12369.13|12369.13|0
1622039830000|2021-05-26 14:37:10|12369.36|12369.36|12369.21|12369.21|12369.36|12369.36|12369.21|12369.21|0
1622039840000|2021-05-26 14:37:20|12368.89|12368.89|12368.72|12368.72|12368.89|12368.89|12368.72|12368.72|0
1622039850000|2021-05-26 14:37:30|12368.87|12368.87|12368.27|12368.27|12368.87|12368.87|12368.27|12368.27|0
1622039860000|2021-05-26 14:37:40|12368.63|12368.63|12368.27|12368.27|12368.63|12368.63|12368.27|12368.27|0
1622039870000|2021-05-26 14:37:50|12368.12|12368.12|12367.17|12367.17|12368.12|12368.12|12366.37|12366.37|0
1622039880000|2021-05-26 14:38:00|12367.02|12367.02|12366.03|12366.03|12367.02|12367.02|12366.03|12366.03|0
1622039890000|2021-05-26 14:38:10|12365.23|12365.23|12364.86|12364.86|12365.23|12365.23|12364.86|12364.86|0
1622039900000|2021-05-26 14:38:20|12365.18|12365.18|12364.88|12364.88|12365.18|12365.18|12364.74|12364.74|0
1622039910000|2021-05-26 14:38:30|12365.44|12365.44|12364.88|12364.88|12365.44|12365.44|12364.88|12364.88|0
1622039920000|2021-05-26 14:38:40|12364.24|12364.24|12364.36|12364.36|12364.36|12364.36|12364.24|12364.24|0
1622039930000|2021-05-26 14:38:50|12363.89|12363.89|12364.16|12364.16|12364.53|12364.53|12363.89|12363.89|0
1622039940000|2021-05-26 14:39:00|12364.46|12364.46|12365.63|12365.63|12365.63|12365.63|12364.46|12364.46|0
1622039950000|2021-05-26 14:39:10|12365.78|12365.78|12365.64|12365.64|12365.78|12365.78|12365.64|12365.64|0
1622039970000|2021-05-26 14:39:30|12365.75|12365.75|12365.97|12365.97|12365.97|12365.97|12365.75|12365.75|0
1622039980000|2021-05-26 14:39:40|12366.06|12366.06|12366.26|12366.26|12366.38|12366.38|12366.06|12366.06|0
1622039990000|2021-05-26 14:39:50|12365.46|12365.46|12365.3|12365.3|12365.46|12365.46|12365.3|12365.3|0
1622040000000|2021-05-26 14:40:00|12364.85|12364.85|12364.53|12364.53|12364.85|12364.85|12364.34|12364.34|0
1622040010000|2021-05-26 14:40:10|12364.99|12364.99|12365.87|12365.87|12365.87|12365.87|12364.99|12364.99|0
1622040020000|2021-05-26 14:40:20|12366.67|12366.67|12367.47|12367.47|12367.47|12367.47|12366.67|12366.67|0
1622040030000|2021-05-26 14:40:30|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1622040060000|2021-05-26 14:41:00|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|0
1622040070000|2021-05-26 14:41:10|12367.63|12367.63|12367.33|12367.33|12367.63|12367.63|12367.33|12367.33|0
1622040080000|2021-05-26 14:41:20|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|0
1622040090000|2021-05-26 14:41:30|12367.3|12367.3|12367.75|12367.75|12367.75|12367.75|12367.3|12367.3|0
1622040100000|2021-05-26 14:41:40|12367.13|12367.13|12366.35|12366.35|12367.13|12367.13|12366.35|12366.35|0
1622040110000|2021-05-26 14:41:50|12365.9|12365.9|12365.08|12365.08|12366.35|12366.35|12364.76|12364.76|0
1622040120000|2021-05-26 14:42:00|12365.01|12365.01|12363.15|12363.15|12365.01|12365.01|12363.15|12363.15|0
1622040130000|2021-05-26 14:42:10|12363.06|12363.06|12363.18|12363.18|12363.18|12363.18|12363.06|12363.06|0
1622040140000|2021-05-26 14:42:20|12363.56|12363.56|12362.68|12362.68|12363.92|12363.92|12362.68|12362.68|0
1622040150000|2021-05-26 14:42:30|12362.49|12362.49|12362.93|12362.93|12362.93|12362.93|12362.49|12362.49|0
1622040160000|2021-05-26 14:42:40|12362.49|12362.49|12363.05|12363.05|12363.05|12363.05|12362.49|12362.49|0
1622040170000|2021-05-26 14:42:50|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|0
1622040180000|2021-05-26 14:43:00|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|0
1622040190000|2021-05-26 14:43:10|12363.45|12363.45|12362.69|12362.69|12363.45|12363.45|12362.69|12362.69|0
1622040200000|2021-05-26 14:43:20|12362.55|12362.55|12362.55|12362.55|12362.55|12362.55|12362.55|12362.55|0
1622040210000|2021-05-26 14:43:30|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|0
1622040220000|2021-05-26 14:43:40|12362.72|12362.72|12362.36|12362.36|12362.72|12362.72|12362.36|12362.36|0
1622040240000|2021-05-26 14:44:00|12362.67|12362.67|12362.09|12362.09|12362.67|12362.67|12362.09|12362.09|0
1622040250000|2021-05-26 14:44:10|12361.99|12361.99|12361.99|12361.99|12362.12|12362.12|12361.99|12361.99|0
1622040260000|2021-05-26 14:44:20|12362.17|12362.17|12361.98|12361.98|12362.17|12362.17|12361.98|12361.98|0
1622040270000|2021-05-26 14:44:30|12362.18|12362.18|12361.69|12361.69|12362.18|12362.18|12361.69|12361.69|0
1622040280000|2021-05-26 14:44:40|12361.81|12361.81|12361.7|12361.7|12361.81|12361.81|12361.7|12361.7|0
1622040290000|2021-05-26 14:44:50|12360.9|12360.9|12361.79|12361.79|12361.79|12361.79|12360.9|12360.9|0
1622040300000|2021-05-26 14:45:00|12361.57|12361.57|12361.79|12361.79|12361.79|12361.79|12361.35|12361.35|0
1622040310000|2021-05-26 14:45:10|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|0
1622040320000|2021-05-26 14:45:20|12361.47|12361.47|12362.05|12362.05|12362.05|12362.05|12361.47|12361.47|0
1622040330000|2021-05-26 14:45:30|12361.96|12361.96|12361.65|12361.65|12361.96|12361.96|12361.65|12361.65|0
1622040340000|2021-05-26 14:45:40|12362.54|12362.54|12363.78|12363.78|12363.78|12363.78|12362.21|12362.21|0
1622040350000|2021-05-26 14:45:50|12363.65|12363.65|12363.11|12363.11|12364.25|12364.25|12363.11|12363.11|0
1622040360000|2021-05-26 14:46:00|12362.22|12362.22|12361.38|12361.38|12362.22|12362.22|12361.38|12361.38|0
1622040370000|2021-05-26 14:46:10|12361.83|12361.83|12362.26|12362.26|12362.7|12362.7|12361.83|12361.83|0
1622040380000|2021-05-26 14:46:20|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|0
1622040390000|2021-05-26 14:46:30|12362.99|12362.99|12362.99|12362.99|12362.99|12362.99|12362.99|12362.99|0
1622040410000|2021-05-26 14:46:50|12363.18|12363.18|12363.62|12363.62|12363.62|12363.62|12363.18|12363.18|0
1622040430000|2021-05-26 14:47:10|12363.98|12363.98|12366.25|12366.25|12366.25|12366.25|12363.98|12363.98|0
1622040440000|2021-05-26 14:47:20|12365.8|12365.8|12367.97|12367.97|12367.97|12367.97|12365.8|12365.8|0
1622040450000|2021-05-26 14:47:30|12367.52|12367.52|12367.69|12367.69|12368.33|12368.33|12367.5|12367.5|0
1622040460000|2021-05-26 14:47:40|12367.57|12367.57|12367.36|12367.36|12368.01|12368.01|12367.25|12367.25|0
1622040470000|2021-05-26 14:47:50|12368.81|12368.81|12368.57|12368.57|12368.81|12368.81|12368.45|12368.45|0
1622040480000|2021-05-26 14:48:00|12369.01|12369.01|12369.96|12369.96|12369.96|12369.96|12369.01|12369.01|0
1622040490000|2021-05-26 14:48:10|12370.27|12370.27|12369.96|12369.96|12370.27|12370.27|12369.96|12369.96|0
1622040500000|2021-05-26 14:48:20|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|0
1622040510000|2021-05-26 14:48:30|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|0
1622040520000|2021-05-26 14:48:40|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|0
1622040540000|2021-05-26 14:49:00|12369.74|12369.74|12369.96|12369.96|12369.96|12369.96|12369.74|12369.74|0
1622040550000|2021-05-26 14:49:10|12369.66|12369.66|12369.48|12369.48|12369.66|12369.66|12369.48|12369.48|0
1622040570000|2021-05-26 14:49:30|12369.85|12369.85|12369.66|12369.66|12369.85|12369.85|12369.66|12369.66|0
1622040580000|2021-05-26 14:49:40|12369.48|12369.48|12369.17|12369.17|12369.48|12369.48|12369.17|12369.17|0
1622040590000|2021-05-26 14:49:50|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|0
1622040600000|2021-05-26 14:50:00|12369.28|12369.28|12369.1|12369.1|12369.28|12369.28|12368.23|12368.23|0
1622040610000|2021-05-26 14:50:10|12368.64|12368.64|12368|12368|12368.64|12368.64|12368|12368|0
1622040620000|2021-05-26 14:50:20|12367.85|12367.85|12365.95|12365.95|12367.85|12367.85|12365.95|12365.95|0
1622040630000|2021-05-26 14:50:30|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|0
1622040640000|2021-05-26 14:50:40|12365.73|12365.73|12365.41|12365.41|12365.73|12365.73|12365.37|12365.37|0
1622040660000|2021-05-26 14:51:00|12364.97|12364.97|12364.94|12364.94|12365.19|12365.19|12364.94|12364.94|0
1622040680000|2021-05-26 14:51:20|12364.85|12364.85|12364.73|12364.73|12364.85|12364.85|12364.73|12364.73|0
1622040690000|2021-05-26 14:51:30|12365.62|12365.62|12365.77|12365.77|12365.77|12365.77|12365.62|12365.62|0
1622040700000|2021-05-26 14:51:40|12365.91|12365.91|12365.32|12365.32|12365.91|12365.91|12365.32|12365.32|0
1622040720000|2021-05-26 14:52:00|12364.85|12364.85|12365.31|12365.31|12365.31|12365.31|12364.04|12364.04|0
1622040730000|2021-05-26 14:52:10|12364.99|12364.99|12364.68|12364.68|12364.99|12364.99|12364.68|12364.68|0
1622040740000|2021-05-26 14:52:20|12364.04|12364.04|12364.36|12364.36|12364.36|12364.36|12364.04|12364.04|0
1622040750000|2021-05-26 14:52:30|12364.16|12364.16|12364.4|12364.4|12364.4|12364.4|12364.03|12364.03|0
1622040780000|2021-05-26 14:53:00|12364.59|12364.59|12363.89|12363.89|12364.69|12364.69|12363.89|12363.89|0
1622040790000|2021-05-26 14:53:10|12364.01|12364.01|12364.01|12364.01|12364.01|12364.01|12364.01|12364.01|0
1622040800000|2021-05-26 14:53:20|12364.23|12364.23|12363.99|12363.99|12364.23|12364.23|12363.99|12363.99|0
1622040810000|2021-05-26 14:53:30|12363.18|12363.18|12363.18|12363.18|12363.18|12363.18|12363.18|12363.18|0
1622040820000|2021-05-26 14:53:40|12363.32|12363.32|12363.32|12363.32|12363.32|12363.32|12363.32|12363.32|0
1622040830000|2021-05-26 14:53:50|12363.62|12363.62|12364.95|12364.95|12364.95|12364.95|12363.62|12363.62|0
1622040840000|2021-05-26 14:54:00|12364.06|12364.06|12363.45|12363.45|12364.06|12364.06|12363.45|12363.45|0
1622040850000|2021-05-26 14:54:10|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|0
1622040870000|2021-05-26 14:54:30|12363.51|12363.51|12363.68|12363.68|12363.68|12363.68|12363.51|12363.51|0
1622040880000|2021-05-26 14:54:40|12363.48|12363.48|12363.48|12363.48|12363.48|12363.48|12363.41|12363.41|0
1622040890000|2021-05-26 14:54:50|12364.28|12364.28|12363.72|12363.72|12364.28|12364.28|12363.72|12363.72|0
1622040900000|2021-05-26 14:55:00|12363.86|12363.86|12363.73|12363.73|12363.86|12363.86|12363.73|12363.73|0
1622040910000|2021-05-26 14:55:10|12364.2|12364.2|12364.36|12364.36|12365.02|12365.02|12364.13|12364.13|0
1622040920000|2021-05-26 14:55:20|12365|12365|12365.66|12365.66|12365.66|12365.66|12364.86|12364.86|0
1622040930000|2021-05-26 14:55:30|12366.1|12366.1|12366.69|12366.69|12366.69|12366.69|12365.66|12365.66|0
1622040940000|2021-05-26 14:55:40|12366.93|12366.93|12368.74|12368.74|12368.74|12368.74|12366.93|12366.93|0
1622040950000|2021-05-26 14:55:50|12368.55|12368.55|12368.4|12368.4|12368.55|12368.55|12368.4|12368.4|0
1622040960000|2021-05-26 14:56:00|12368.59|12368.59|12369.3|12369.3|12369.3|12369.3|12368.23|12368.23|0
1622040970000|2021-05-26 14:56:10|12369.67|12369.67|12369.75|12369.75|12369.75|12369.75|12369.23|12369.23|0
1622040980000|2021-05-26 14:56:20|12370.69|12370.69|12371.16|12371.16|12371.16|12371.16|12370.69|12370.69|0
1622040990000|2021-05-26 14:56:30|12371.6|12371.6|12371.16|12371.16|12371.6|12371.6|12371.07|12371.07|0
1622041020000|2021-05-26 14:57:00|12372.32|12372.32|12374.74|12374.74|12375.32|12375.32|12372.32|12372.32|0
1622041030000|2021-05-26 14:57:10|12374.93|12374.93|12375.21|12375.21|12375.25|12375.25|12374.76|12374.76|0
1622041040000|2021-05-26 14:57:20|12375.68|12375.68|12375.28|12375.28|12375.68|12375.68|12375.21|12375.21|0
1622041050000|2021-05-26 14:57:30|12375.75|12375.75|12377.44|12377.44|12377.44|12377.44|12375.75|12375.75|0
1622041060000|2021-05-26 14:57:40|12377.91|12377.91|12377.18|12377.18|12377.91|12377.91|12377.06|12377.06|0
1622041070000|2021-05-26 14:57:50|12377.65|12377.65|12379.45|12379.45|12379.45|12379.45|12377.65|12377.65|0
1622041080000|2021-05-26 14:58:00|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|0
1622041090000|2021-05-26 14:58:10|12379.43|12379.43|12379.48|12379.48|12379.88|12379.88|12379.41|12379.41|0
1622041100000|2021-05-26 14:58:20|12379.94|12379.94|12380.23|12380.23|12380.63|12380.63|12379.94|12379.94|0
1622041110000|2021-05-26 14:58:30|12381.17|12381.17|12382.63|12382.63|12382.63|12382.63|12381.17|12381.17|0
1622041120000|2021-05-26 14:58:40|12381.75|12381.75|12381.76|12381.76|12382.2|12382.2|12381.75|12381.75|0
1622041130000|2021-05-26 14:58:50|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|0
1622041140000|2021-05-26 14:59:00|12382.06|12382.06|12381.53|12381.53|12382.06|12382.06|12381.39|12381.39|0
1622041150000|2021-05-26 14:59:10|12381.84|12381.84|12381.96|12381.96|12382.03|12382.03|12381.16|12381.16|0
1622041160000|2021-05-26 14:59:20|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|0
1622041170000|2021-05-26 14:59:30|12381.44|12381.44|12381.84|12381.84|12381.84|12381.84|12381.44|12381.44|0
1622041190000|2021-05-26 14:59:50|12381.69|12381.69|12380.43|12380.43|12382.42|12382.42|12380.43|12380.43|0
1622041200000|2021-05-26 15:00:00|12380.28|12380.28|12380.75|12380.75|12380.75|12380.75|12380.01|12380.01|0
1622041210000|2021-05-26 15:00:10|12380.56|12380.56|12380.56|12380.56|12380.56|12380.56|12380.11|12380.11|0
1622041220000|2021-05-26 15:00:20|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|0
1622041230000|2021-05-26 15:00:30|12380.38|12380.38|12380.51|12380.51|12380.51|12380.51|12379.45|12379.45|0
1622041240000|2021-05-26 15:00:40|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12379.11|12379.11|0
1622041250000|2021-05-26 15:00:50|12380.24|12380.24|12380.05|12380.05|12380.24|12380.24|12380.05|12380.05|0
1622041270000|2021-05-26 15:01:10|12380.52|12380.52|12380.87|12380.87|12381.23|12381.23|12379.82|12379.82|0
1622041280000|2021-05-26 15:01:20|12381.19|12381.19|12383.12|12383.12|12383.12|12383.12|12381.19|12381.19|0
1622041290000|2021-05-26 15:01:30|12383.56|12383.56|12382.85|12382.85|12383.56|12383.56|12382.79|12382.79|0
1622041300000|2021-05-26 15:01:40|12382.98|12382.98|12384.45|12384.45|12384.45|12384.45|12382.98|12382.98|0
1622041310000|2021-05-26 15:01:50|12384.89|12384.89|12384.56|12384.56|12384.89|12384.89|12384.18|12384.18|0
1622041320000|2021-05-26 15:02:00|12385|12385|12385.37|12385.37|12385.37|12385.37|12385|12385|0
1622041330000|2021-05-26 15:02:10|12384.93|12384.93|12385.53|12385.53|12385.59|12385.59|12384.93|12384.93|0
1622041350000|2021-05-26 15:02:30|12385.43|12385.43|12385.81|12385.81|12385.81|12385.81|12385.43|12385.43|0
1622041360000|2021-05-26 15:02:40|12386.17|12386.17|12387.53|12387.53|12387.53|12387.53|12386.17|12386.17|0
1622041370000|2021-05-26 15:02:50|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|0
1622041380000|2021-05-26 15:03:00|12386.65|12386.65|12386.4|12386.4|12386.85|12386.85|12386.09|12386.09|0
1622041390000|2021-05-26 15:03:10|12385.95|12385.95|12384.9|12384.9|12385.95|12385.95|12384.9|12384.9|0
1622041400000|2021-05-26 15:03:20|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|0
1622041410000|2021-05-26 15:03:30|12384.7|12384.7|12384.5|12384.5|12384.7|12384.7|12384.5|12384.5|0
1622041420000|2021-05-26 15:03:40|12384.35|12384.35|12384.31|12384.31|12384.35|12384.35|12384.11|12384.11|0
1622041430000|2021-05-26 15:03:50|12383.37|12383.37|12382.06|12382.06|12383.37|12383.37|12382.06|12382.06|0
1622041440000|2021-05-26 15:04:00|12381.88|12381.88|12381.64|12381.64|12381.88|12381.88|12381.64|12381.64|0
1622041450000|2021-05-26 15:04:10|12382.1|12382.1|12381.04|12381.04|12382.1|12382.1|12381.04|12381.04|0
1622041460000|2021-05-26 15:04:20|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|0
1622041470000|2021-05-26 15:04:30|12379.66|12379.66|12379.5|12379.5|12379.66|12379.66|12379.5|12379.5|0
1622041480000|2021-05-26 15:04:40|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|0
1622041490000|2021-05-26 15:04:50|12379.4|12379.4|12379.4|12379.4|12379.4|12379.4|12379.4|12379.4|0
1622041510000|2021-05-26 15:05:10|12379.71|12379.71|12379.4|12379.4|12379.71|12379.71|12379.4|12379.4|0
1622041530000|2021-05-26 15:05:30|12379.58|12379.58|12380.79|12380.79|12380.79|12380.79|12379.58|12379.58|0
1622041540000|2021-05-26 15:05:40|12380.34|12380.34|12380.34|12380.34|12380.34|12380.34|12380.34|12380.34|0
1622041550000|2021-05-26 15:05:50|12380.12|12380.12|12378.78|12378.78|12380.22|12380.22|12378.78|12378.78|0
1622041560000|2021-05-26 15:06:00|12377.98|12377.98|12377.92|12377.92|12377.98|12377.98|12377.67|12377.67|0
1622041570000|2021-05-26 15:06:10|12377.48|12377.48|12377.51|12377.51|12377.8|12377.8|12377.34|12377.34|0
1622041580000|2021-05-26 15:06:20|12377.95|12377.95|12377.84|12377.84|12378.4|12378.4|12377.84|12377.84|0
1622041590000|2021-05-26 15:06:30|12377.62|12377.62|12377.62|12377.62|12377.62|12377.62|12377.62|12377.62|0
1622041600000|2021-05-26 15:06:40|12377.74|12377.74|12377.17|12377.17|12377.74|12377.74|12377.17|12377.17|0
1622041610000|2021-05-26 15:06:50|12376.7|12376.7|12376.23|12376.23|12376.7|12376.7|12376.23|12376.23|0
1622041620000|2021-05-26 15:07:00|12376.33|12376.33|12376.17|12376.17|12376.33|12376.33|12376.17|12376.17|0
1622041630000|2021-05-26 15:07:10|12376.27|12376.27|12375.98|12375.98|12376.27|12376.27|12375.98|12375.98|0
1622041650000|2021-05-26 15:07:30|12375.89|12375.89|12375.84|12375.84|12375.89|12375.89|12375.72|12375.72|0
1622041660000|2021-05-26 15:07:40|12375.99|12375.99|12375.82|12375.82|12375.99|12375.99|12375.82|12375.82|0
1622041670000|2021-05-26 15:07:50|12376.19|12376.19|12376.53|12376.53|12376.81|12376.81|12376.19|12376.19|0
1622041680000|2021-05-26 15:08:00|12376.72|12376.72|12376.53|12376.53|12376.97|12376.97|12376.53|12376.53|0
1622041690000|2021-05-26 15:08:10|12376.71|12376.71|12377.03|12377.03|12377.03|12377.03|12376.53|12376.53|0
1622041700000|2021-05-26 15:08:20|12377.17|12377.17|12376.73|12376.73|12377.17|12377.17|12376.73|12376.73|0
1622041720000|2021-05-26 15:08:40|12377.62|12377.62|12377.17|12377.17|12377.62|12377.62|12377.17|12377.17|0
1622041740000|2021-05-26 15:09:00|12376.84|12376.84|12376.71|12376.71|12376.98|12376.98|12376.71|12376.71|0
1622041750000|2021-05-26 15:09:10|12376.84|12376.84|12376.98|12376.98|12377.11|12377.11|12376.84|12376.84|0
1622041760000|2021-05-26 15:09:20|12377.17|12377.17|12377.59|12377.59|12377.59|12377.59|12377.17|12377.17|0
1622041770000|2021-05-26 15:09:30|12377.72|12377.72|12377.92|12377.92|12377.92|12377.92|12377.72|12377.72|0
1622041780000|2021-05-26 15:09:40|12377.99|12377.99|12378.12|12378.12|12378.57|12378.57|12377.99|12377.99|0
1622041800000|2021-05-26 15:10:00|12377.92|12377.92|12378.47|12378.47|12378.47|12378.47|12377.92|12377.92|0
1622041810000|2021-05-26 15:10:10|12378.56|12378.56|12378.91|12378.91|12379|12379|12378.56|12378.56|0
1622041820000|2021-05-26 15:10:20|12379.1|12379.1|12379.04|12379.04|12379.1|12379.1|12378.91|12378.91|0
1622041830000|2021-05-26 15:10:30|12378.57|12378.57|12378.02|12378.02|12378.57|12378.57|12378.02|12378.02|0
1622041860000|2021-05-26 15:11:00|12377.95|12377.95|12377.7|12377.7|12378.02|12378.02|12377.7|12377.7|0
1622041870000|2021-05-26 15:11:10|12377.79|12377.79|12377.93|12377.93|12378.21|12378.21|12377.7|12377.7|0
1622041880000|2021-05-26 15:11:20|12378.29|12378.29|12379.01|12379.01|12379.01|12379.01|12378.29|12378.29|0
1622041890000|2021-05-26 15:11:30|12378.82|12378.82|12378.94|12378.94|12379.19|12379.19|12378.82|12378.82|0
1622041900000|2021-05-26 15:11:40|12378.5|12378.5|12378.77|12378.77|12378.77|12378.77|12378.5|12378.5|0
1622041920000|2021-05-26 15:12:00|12379.22|12379.22|12378.86|12378.86|12380.09|12380.09|12378.86|12378.86|0
1622041930000|2021-05-26 15:12:10|12378.64|12378.64|12378.39|12378.39|12378.64|12378.64|12377.99|12377.99|0
1622041940000|2021-05-26 15:12:20|12378.59|12378.59|12377.78|12377.78|12378.59|12378.59|12377.78|12377.78|0
1622041950000|2021-05-26 15:12:30|12378.14|12378.14|12378.34|12378.34|12378.61|12378.61|12378.14|12378.14|0
1622041960000|2021-05-26 15:12:40|12378.14|12378.14|12378.36|12378.36|12378.36|12378.36|12378.14|12378.14|0
1622041970000|2021-05-26 15:12:50|12378.64|12378.64|12378.36|12378.36|12378.64|12378.64|12378.36|12378.36|0
1622041980000|2021-05-26 15:13:00|12379.25|12379.25|12378.45|12378.45|12379.25|12379.25|12377.99|12377.99|0
1622041990000|2021-05-26 15:13:10|12378.31|12378.31|12378.37|12378.37|12378.37|12378.37|12378.04|12378.04|0
1622042000000|2021-05-26 15:13:20|12378.82|12378.82|12378.11|12378.11|12379.11|12379.11|12378.11|12378.11|0
1622042020000|2021-05-26 15:13:40|12378.62|12378.62|12378.11|12378.11|12378.62|12378.62|12378.11|12378.11|0
1622042030000|2021-05-26 15:13:50|12377.79|12377.79|12377.16|12377.16|12377.79|12377.79|12377.16|12377.16|0
1622042040000|2021-05-26 15:14:00|12377.04|12377.04|12377|12377|12377.04|12377.04|12376.72|12376.72|0
1622042050000|2021-05-26 15:14:10|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|0
1622042060000|2021-05-26 15:14:20|12377.65|12377.65|12377.43|12377.43|12377.65|12377.65|12377.43|12377.43|0
1622042070000|2021-05-26 15:14:30|12377.58|12377.58|12378.47|12378.47|12378.47|12378.47|12377.58|12377.58|0
1622042080000|2021-05-26 15:14:40|12378.03|12378.03|12378.06|12378.06|12378.2|12378.2|12377.96|12377.96|0
1622042090000|2021-05-26 15:14:50|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|0
1622042100000|2021-05-26 15:15:00|12377.85|12377.85|12377.41|12377.41|12377.85|12377.85|12377.41|12377.41|0
1622042110000|2021-05-26 15:15:10|12377.24|12377.24|12377.04|12377.04|12377.6|12377.6|12377.04|12377.04|0
1622042130000|2021-05-26 15:15:30|12377.38|12377.38|12377.38|12377.38|12377.38|12377.38|12377.38|12377.38|0
1622042150000|2021-05-26 15:15:50|12377.06|12377.06|12377.57|12377.57|12377.57|12377.57|12377.06|12377.06|0
1622042160000|2021-05-26 15:16:00|12377.93|12377.93|12378.44|12378.44|12378.63|12378.63|12377.93|12377.93|0
1622042170000|2021-05-26 15:16:10|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1622042180000|2021-05-26 15:16:20|12378|12378|12378.15|12378.15|12378.15|12378.15|12378|12378|0
1622042200000|2021-05-26 15:16:40|12377.81|12377.81|12378.45|12378.45|12378.45|12378.45|12377.81|12377.81|0
1622042210000|2021-05-26 15:16:50|12378.26|12378.26|12377.37|12377.37|12378.26|12378.26|12377.37|12377.37|0
1622042220000|2021-05-26 15:17:00|12377.31|12377.31|12377.11|12377.11|12377.31|12377.31|12377.11|12377.11|0
1622042230000|2021-05-26 15:17:10|12377.21|12377.21|12377.11|12377.11|12377.43|12377.43|12377.11|12377.11|0
1622042240000|2021-05-26 15:17:20|12376.91|12376.91|12376.52|12376.52|12376.91|12376.91|12376.52|12376.52|0
1622042250000|2021-05-26 15:17:30|12376.37|12376.37|12376.22|12376.22|12376.6|12376.6|12376.15|12376.15|0
1622042260000|2021-05-26 15:17:40|12376|12376|12376|12376|12376|12376|12376|12376|0
1622042270000|2021-05-26 15:17:50|12376.2|12376.2|12376.01|12376.01|12376.2|12376.2|12376.01|12376.01|0
1622042280000|2021-05-26 15:18:00|12375.82|12375.82|12375.33|12375.33|12375.82|12375.82|12374.87|12374.87|0
1622042290000|2021-05-26 15:18:10|12375.53|12375.53|12375.41|12375.41|12376.03|12376.03|12375.23|12375.23|0
1622042300000|2021-05-26 15:18:20|12375.24|12375.24|12374.92|12374.92|12375.39|12375.39|12374.92|12374.92|0
1622042320000|2021-05-26 15:18:40|12375.39|12375.39|12375.37|12375.37|12375.49|12375.49|12374.92|12374.92|0
1622042330000|2021-05-26 15:18:50|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|0
1622042340000|2021-05-26 15:19:00|12375.07|12375.07|12376.99|12376.99|12376.99|12376.99|12375.07|12375.07|0
1622042350000|2021-05-26 15:19:10|12376.54|12376.54|12376.7|12376.7|12376.7|12376.7|12375.98|12375.98|0
1622042360000|2021-05-26 15:19:20|12376.83|12376.83|12377.41|12377.41|12377.58|12377.58|12376.83|12376.83|0
1622042370000|2021-05-26 15:19:30|12377.1|12377.1|12378.16|12378.16|12378.16|12378.16|12377.1|12377.1|0
1622042380000|2021-05-26 15:19:40|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|0
1622042390000|2021-05-26 15:19:50|12377.93|12377.93|12378.27|12378.27|12378.73|12378.73|12377.93|12377.93|0
1622042400000|2021-05-26 15:20:00|12378.45|12378.45|12378.09|12378.09|12378.45|12378.45|12378.09|12378.09|0
1622042410000|2021-05-26 15:20:10|12377.65|12377.65|12377.71|12377.71|12377.88|12377.88|12377.65|12377.65|0
1622042420000|2021-05-26 15:20:20|12376.91|12376.91|12376.82|12376.82|12377.27|12377.27|12376.82|12376.82|0
1622042430000|2021-05-26 15:20:30|12377.01|12377.01|12376.2|12376.2|12377.01|12377.01|12376.2|12376.2|0
1622042440000|2021-05-26 15:20:40|12376.13|12376.13|12376.2|12376.2|12376.26|12376.26|12376.13|12376.13|0
1622042450000|2021-05-26 15:20:50|12376.04|12376.04|12375.73|12375.73|12376.04|12376.04|12375.73|12375.73|0
1622042460000|2021-05-26 15:21:00|12375.39|12375.39|12376.68|12376.68|12376.68|12376.68|12374.89|12374.89|0
1622042470000|2021-05-26 15:21:10|12377.15|12377.15|12376.68|12376.68|12377.15|12377.15|12376.68|12376.68|0
1622042480000|2021-05-26 15:21:20|12376.75|12376.75|12376.63|12376.63|12376.75|12376.75|12376.63|12376.63|0
1622042510000|2021-05-26 15:21:50|12376.48|12376.48|12376.01|12376.01|12376.48|12376.48|12376.01|12376.01|0
1622042520000|2021-05-26 15:22:00|12375.55|12375.55|12374.73|12374.73|12376.33|12376.33|12374.73|12374.73|0
1622042530000|2021-05-26 15:22:10|12374.63|12374.63|12373.02|12373.02|12374.63|12374.63|12373.02|12373.02|0
1622042540000|2021-05-26 15:22:20|12373.46|12373.46|12372.77|12372.77|12373.46|12373.46|12372.77|12372.77|0
1622042550000|2021-05-26 15:22:30|12372.33|12372.33|12372.55|12372.55|12372.64|12372.64|12371.96|12371.96|0
1622042560000|2021-05-26 15:22:40|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|0
1622042570000|2021-05-26 15:22:50|12371.95|12371.95|12371.16|12371.16|12371.95|12371.95|12371.16|12371.16|0
1622042580000|2021-05-26 15:23:00|12371.5|12371.5|12371.5|12371.5|12371.5|12371.5|12371.5|12371.5|0
1622042590000|2021-05-26 15:23:10|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|0
1622042600000|2021-05-26 15:23:20|12371.12|12371.12|12371.12|12371.12|12371.12|12371.12|12371.12|12371.12|0
1622042610000|2021-05-26 15:23:30|12371.29|12371.29|12371.13|12371.13|12371.29|12371.29|12371.13|12371.13|0
1622042620000|2021-05-26 15:23:40|12370.81|12370.81|12371.27|12371.27|12371.27|12371.27|12370.81|12370.81|0
1622042630000|2021-05-26 15:23:50|12371.41|12371.41|12369.46|12369.46|12371.41|12371.41|12369.17|12369.17|0
1622042640000|2021-05-26 15:24:00|12369.6|12369.6|12369.82|12369.82|12369.82|12369.82|12369.6|12369.6|0
1622042650000|2021-05-26 15:24:10|12369.97|12369.97|12371.75|12371.75|12371.75|12371.75|12369.97|12369.97|0
1622042660000|2021-05-26 15:24:20|12371.64|12371.64|12371.64|12371.64|12371.64|12371.64|12371.64|12371.64|0
1622042670000|2021-05-26 15:24:30|12371.83|12371.83|12371.16|12371.16|12371.83|12371.83|12371.16|12371.16|0
1622042680000|2021-05-26 15:24:40|12371.48|12371.48|12371.99|12371.99|12372.32|12372.32|12371.48|12371.48|0
1622042690000|2021-05-26 15:24:50|12371.82|12371.82|12372.69|12372.69|12372.69|12372.69|12371.82|12371.82|0
1622042700000|2021-05-26 15:25:00|12372.37|12372.37|12373.28|12373.28|12373.4|12373.4|12372.37|12372.37|0
1622042710000|2021-05-26 15:25:10|12373.43|12373.43|12373.48|12373.48|12373.87|12373.87|12372.81|12372.81|0
1622042720000|2021-05-26 15:25:20|12373.32|12373.32|12374.68|12374.68|12374.68|12374.68|12372.96|12372.96|0
1622042730000|2021-05-26 15:25:30|12374.49|12374.49|12372.86|12372.86|12374.7|12374.7|12372.86|12372.86|0
1622042740000|2021-05-26 15:25:40|12372.79|12372.79|12373.48|12373.48|12373.62|12373.62|12372.79|12372.79|0
1622042750000|2021-05-26 15:25:50|12373.39|12373.39|12375.43|12375.43|12375.43|12375.43|12373.39|12373.39|0
1622042760000|2021-05-26 15:26:00|12375.62|12375.62|12375.9|12375.9|12376.1|12376.1|12375.15|12375.15|0
1622042770000|2021-05-26 15:26:10|12375.79|12375.79|12375.4|12375.4|12375.79|12375.79|12375.4|12375.4|0
1622042780000|2021-05-26 15:26:20|12375.17|12375.17|12375.36|12375.36|12375.4|12375.4|12375.05|12375.05|0
1622042790000|2021-05-26 15:26:30|12375.68|12375.68|12373.76|12373.76|12375.68|12375.68|12373.76|12373.76|0
1622042800000|2021-05-26 15:26:40|12373.32|12373.32|12373.03|12373.03|12373.76|12373.76|12373.03|12373.03|0
1622042810000|2021-05-26 15:26:50|12372.95|12372.95|12373.39|12373.39|12373.39|12373.39|12372.95|12372.95|0
1622042820000|2021-05-26 15:27:00|12373.2|12373.2|12374.03|12374.03|12374.5|12374.5|12373.2|12373.2|0
1622042830000|2021-05-26 15:27:10|12374.22|12374.22|12377.27|12377.27|12377.58|12377.58|12374.22|12374.22|0
1622042840000|2021-05-26 15:27:20|12377.15|12377.15|12377.4|12377.4|12377.62|12377.62|12377.15|12377.15|0
1622042850000|2021-05-26 15:27:30|12377.55|12377.55|12377.67|12377.67|12377.77|12377.77|12377.55|12377.55|0
1622042870000|2021-05-26 15:27:50|12377.8|12377.8|12377.38|12377.38|12377.8|12377.8|12377.03|12377.03|0
1622042880000|2021-05-26 15:28:00|12376.91|12376.91|12377|12377|12377.24|12377.24|12376.88|12376.88|0
1622042890000|2021-05-26 15:28:10|12376.63|12376.63|12375.82|12375.82|12376.63|12376.63|12375.82|12375.82|0
1622042900000|2021-05-26 15:28:20|12375.92|12375.92|12376.43|12376.43|12376.43|12376.43|12375.62|12375.62|0
1622042910000|2021-05-26 15:28:30|12376.34|12376.34|12376.53|12376.53|12376.53|12376.53|12376.34|12376.34|0
1622042920000|2021-05-26 15:28:40|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376|12376|0
1622042930000|2021-05-26 15:28:50|12376.66|12376.66|12378.74|12378.74|12378.74|12378.74|12376.66|12376.66|0
1622042940000|2021-05-26 15:29:00|12378.64|12378.64|12380.51|12380.51|12380.51|12380.51|12378.64|12378.64|0
1622042950000|2021-05-26 15:29:10|12380.83|12380.83|12379.12|12379.12|12381.05|12381.05|12379.12|12379.12|0
1622042960000|2021-05-26 15:29:20|12380.01|12380.01|12380.53|12380.53|12380.85|12380.85|12379.85|12379.85|0
1622042970000|2021-05-26 15:29:30|12381.34|12381.34|12381.98|12381.98|12382.13|12382.13|12380.97|12380.97|0
1622042980000|2021-05-26 15:29:40|12381.54|12381.54|12382.34|12382.34|12382.9|12382.9|12380.68|12380.68|0
1622042990000|2021-05-26 15:29:50|12382.54|12382.54|12382.9|12382.9|12383.67|12383.67|12381.2|12381.2|0
1622013300000|2021-05-26 07:15:00|12447.2|12447.2|12447.12|12447.12|12447.2|12447.2|12447.12|12447.12|0
1622013310000|2021-05-26 07:15:10|12445.51|12445.51|12444.65|12444.65|12446.64|12446.64|12444.65|12444.65|0
1622013320000|2021-05-26 07:15:20|12444.35|12444.35|12445.24|12445.24|12445.24|12445.24|12444.35|12444.35|0
1622013330000|2021-05-26 07:15:30|12446.12|12446.12|12445.27|12445.27|12446.12|12446.12|12445.27|12445.27|0
1622013340000|2021-05-26 07:15:40|12444.57|12444.57|12443.69|12443.69|12444.72|12444.72|12443.69|12443.69|0
1622013350000|2021-05-26 07:15:50|12443.5|12443.5|12443.13|12443.13|12443.5|12443.5|12443.13|12443.13|0
1622013370000|2021-05-26 07:16:10|12442.94|12442.94|12443.06|12443.06|12443.38|12443.38|12442.94|12442.94|0
1622013380000|2021-05-26 07:16:20|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|0
1622013390000|2021-05-26 07:16:30|12443.54|12443.54|12444|12444|12444|12444|12443.54|12443.54|0
1622013400000|2021-05-26 07:16:40|12442.91|12442.91|12443.59|12443.59|12443.59|12443.59|12442.91|12442.91|0
1622013410000|2021-05-26 07:16:50|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|0
1622013420000|2021-05-26 07:17:00|12443.79|12443.79|12443.79|12443.79|12443.79|12443.79|12443.79|12443.79|0
1622013430000|2021-05-26 07:17:10|12443.34|12443.34|12442.45|12442.45|12443.34|12443.34|12442.45|12442.45|0
1622013440000|2021-05-26 07:17:20|12441.37|12441.37|12441.61|12441.61|12441.61|12441.61|12441.37|12441.37|0
1622013480000|2021-05-26 07:18:00|12441.3|12441.3|12439.98|12439.98|12441.3|12441.3|12439.79|12439.79|0
1622013490000|2021-05-26 07:18:10|12439.6|12439.6|12439.75|12439.75|12439.75|12439.75|12439.6|12439.6|0
1622013500000|2021-05-26 07:18:20|12439.86|12439.86|12440.03|12440.03|12440.03|12440.03|12439.2|12439.2|0
1622013520000|2021-05-26 07:18:40|12439.58|12439.58|12437.63|12437.63|12439.58|12439.58|12437.63|12437.63|0
1622013530000|2021-05-26 07:18:50|12437.48|12437.48|12437.63|12437.63|12437.63|12437.63|12437.48|12437.48|0
1622013540000|2021-05-26 07:19:00|12437.31|12437.31|12435.63|12435.63|12437.42|12437.42|12435.63|12435.63|0
1622013550000|2021-05-26 07:19:10|12435.17|12435.17|12434.38|12434.38|12435.17|12435.17|12434.38|12434.38|0
1622013560000|2021-05-26 07:19:20|12434.02|12434.02|12433.13|12433.13|12434.02|12434.02|12433.13|12433.13|0
1622013570000|2021-05-26 07:19:30|12433.2|12433.2|12429.82|12429.82|12433.2|12433.2|12429.82|12429.82|0
1622013580000|2021-05-26 07:19:40|12428.89|12428.89|12429.24|12429.24|12429.52|12429.52|12428.89|12428.89|0
1622013590000|2021-05-26 07:19:50|12428.91|12428.91|12428.91|12428.91|12428.91|12428.91|12428.91|12428.91|0
1622013600000|2021-05-26 07:20:00|12429.27|12429.27|12429.72|12429.72|12429.72|12429.72|12429.27|12429.27|0
1622013610000|2021-05-26 07:20:10|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|12429.96|0
1622013620000|2021-05-26 07:20:20|12429.53|12429.53|12428.52|12428.52|12429.53|12429.53|12428.52|12428.52|0
1622013630000|2021-05-26 07:20:30|12426.11|12426.11|12425.22|12425.22|12426.11|12426.11|12425.22|12425.22|0
1622013650000|2021-05-26 07:20:50|12424.27|12424.27|12422.51|12422.51|12424.27|12424.27|12422.51|12422.51|0
1622013660000|2021-05-26 07:21:00|12421.57|12421.57|12420.38|12420.38|12421.57|12421.57|12420.38|12420.38|0
1622013670000|2021-05-26 07:21:10|12419.91|12419.91|12419.63|12419.63|12420.79|12420.79|12419.63|12419.63|0
1622013680000|2021-05-26 07:21:20|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|0
1622013720000|2021-05-26 07:22:00|12419.36|12419.36|12419.21|12419.21|12419.36|12419.36|12419.11|12419.11|0
1622013730000|2021-05-26 07:22:10|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|0
1622013740000|2021-05-26 07:22:20|12418.74|12418.74|12419.02|12419.02|12419.02|12419.02|12418.74|12418.74|0
1622013750000|2021-05-26 07:22:30|12419.9|12419.9|12420.7|12420.7|12420.7|12420.7|12419.9|12419.9|0
1622013760000|2021-05-26 07:22:40|12420.87|12420.87|12424.38|12424.38|12424.38|12424.38|12420.87|12420.87|0
1622013770000|2021-05-26 07:22:50|12424.06|12424.06|12422.35|12422.35|12424.42|12424.42|12422.35|12422.35|0
1622013780000|2021-05-26 07:23:00|12421.47|12421.47|12421.11|12421.11|12421.91|12421.91|12421.11|12421.11|0
1622013790000|2021-05-26 07:23:10|12421.4|12421.4|12421.25|12421.25|12421.64|12421.64|12421.25|12421.25|0
1622013800000|2021-05-26 07:23:20|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1622013810000|2021-05-26 07:23:30|12421.92|12421.92|12421.47|12421.47|12421.92|12421.92|12421.47|12421.47|0
1622013820000|2021-05-26 07:23:40|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|0
1622013840000|2021-05-26 07:24:00|12420.01|12420.01|12420.2|12420.2|12420.2|12420.2|12420.01|12420.01|0
1622013850000|2021-05-26 07:24:10|12420.06|12420.06|12420.2|12420.2|12420.2|12420.2|12420.06|12420.06|0
1622013860000|2021-05-26 07:24:20|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|0
1622013870000|2021-05-26 07:24:30|12419.32|12419.32|12419.54|12419.54|12419.54|12419.54|12419.32|12419.32|0
1622013880000|2021-05-26 07:24:40|12419.88|12419.88|12419.54|12419.54|12419.88|12419.88|12419.54|12419.54|0
1622013900000|2021-05-26 07:25:00|12419.98|12419.98|12419.17|12419.17|12419.98|12419.98|12419.17|12419.17|0
1622013920000|2021-05-26 07:25:20|12419.53|12419.53|12418.85|12418.85|12419.97|12419.97|12418.65|12418.65|0
1622013950000|2021-05-26 07:25:50|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|12418.99|0
1622013970000|2021-05-26 07:26:10|12419.36|12419.36|12420.37|12420.37|12420.37|12420.37|12419.36|12419.36|0
1622013980000|2021-05-26 07:26:20|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|0
1622014010000|2021-05-26 07:26:50|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|0
1622014040000|2021-05-26 07:27:20|12420.57|12420.57|12420.41|12420.41|12420.57|12420.57|12420.12|12420.12|0
1622014050000|2021-05-26 07:27:30|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|0
1622014060000|2021-05-26 07:27:40|12421.59|12421.59|12421.12|12421.12|12421.59|12421.59|12421.12|12421.12|0
1622014070000|2021-05-26 07:27:50|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|0
1622014090000|2021-05-26 07:28:10|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|0
1622014110000|2021-05-26 07:28:30|12421.27|12421.27|12423.03|12423.03|12423.03|12423.03|12421.27|12421.27|0
1622014120000|2021-05-26 07:28:40|12422.09|12422.09|12423.21|12423.21|12423.21|12423.21|12422.09|12422.09|0
1622014130000|2021-05-26 07:28:50|12421.61|12421.61|12418.86|12418.86|12422.07|12422.07|12418.86|12418.86|0
1622014140000|2021-05-26 07:29:00|12419.11|12419.11|12419.5|12419.5|12419.5|12419.5|12419.11|12419.11|0
1622014170000|2021-05-26 07:29:30|12422.54|12422.54|12421.57|12421.57|12422.54|12422.54|12421.57|12421.57|0
1622014180000|2021-05-26 07:29:40|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|0
1622014190000|2021-05-26 07:29:50|12420.15|12420.15|12420.5|12420.5|12420.5|12420.5|12420.15|12420.15|0
1622014210000|2021-05-26 07:30:10|12421.46|12421.46|12423.59|12423.59|12423.69|12423.69|12421.46|12421.46|0
1622014230000|2021-05-26 07:30:30|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|0
1622014240000|2021-05-26 07:30:40|12424.33|12424.33|12424.44|12424.44|12424.44|12424.44|12424.2|12424.2|0
1622014250000|2021-05-26 07:30:50|12425.1|12425.1|12424.8|12424.8|12425.1|12425.1|12424.8|12424.8|0
1622014260000|2021-05-26 07:31:00|12425.1|12425.1|12427.54|12427.54|12427.54|12427.54|12425.1|12425.1|0
1622014280000|2021-05-26 07:31:20|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|12427.68|0
1622014290000|2021-05-26 07:31:30|12427.46|12427.46|12427.75|12427.75|12428.08|12428.08|12427.46|12427.46|0
1622014300000|2021-05-26 07:31:40|12427.91|12427.91|12429.64|12429.64|12429.83|12429.83|12427.91|12427.91|0
1622014320000|2021-05-26 07:32:00|12430.53|12430.53|12430.89|12430.89|12430.89|12430.89|12430.53|12430.53|0
1622014330000|2021-05-26 07:32:10|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|0
1622014340000|2021-05-26 07:32:20|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|0
1622014350000|2021-05-26 07:32:30|12430.53|12430.53|12431.27|12431.27|12431.27|12431.27|12430.53|12430.53|0
1622014360000|2021-05-26 07:32:40|12430.93|12430.93|12431.35|12431.35|12431.35|12431.35|12430.93|12430.93|0
1622014370000|2021-05-26 07:32:50|12431.05|12431.05|12431.36|12431.36|12431.36|12431.36|12430.94|12430.94|0
1622014380000|2021-05-26 07:33:00|12431.47|12431.47|12431.41|12431.41|12431.78|12431.78|12431.41|12431.41|0
1622014390000|2021-05-26 07:33:10|12431.85|12431.85|12430.06|12430.06|12431.85|12431.85|12430.06|12430.06|0
1622014440000|2021-05-26 07:34:00|12429.34|12429.34|12429.12|12429.12|12429.34|12429.34|12429.12|12429.12|0
1622014450000|2021-05-26 07:34:10|12428.65|12428.65|12429.53|12429.53|12429.53|12429.53|12427.31|12427.31|0
1622014460000|2021-05-26 07:34:20|12429.36|12429.36|12430.42|12430.42|12430.42|12430.42|12429.36|12429.36|0
1622014470000|2021-05-26 07:34:30|12429.96|12429.96|12429.75|12429.75|12429.96|12429.96|12429.46|12429.46|0
1622014500000|2021-05-26 07:35:00|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|0
1622014510000|2021-05-26 07:35:10|12428.97|12428.97|12429.77|12429.77|12429.77|12429.77|12428.97|12428.97|0
1622014520000|2021-05-26 07:35:20|12429.68|12429.68|12429.48|12429.48|12429.68|12429.68|12429.48|12429.48|0
1622014530000|2021-05-26 07:35:30|12429.58|12429.58|12431.09|12431.09|12431.09|12431.09|12429.48|12429.48|0
1622014550000|2021-05-26 07:35:50|12430.99|12430.99|12431.14|12431.14|12431.14|12431.14|12430.8|12430.8|0
1622014560000|2021-05-26 07:36:00|12430.84|12430.84|12430.89|12430.89|12430.89|12430.89|12430.52|12430.52|0
1622014570000|2021-05-26 07:36:10|12431.18|12431.18|12431.03|12431.03|12431.18|12431.18|12431.03|12431.03|0
1622014580000|2021-05-26 07:36:20|12430.74|12430.74|12430.57|12430.57|12430.74|12430.74|12430.4|12430.4|0
1622014590000|2021-05-26 07:36:30|12429.11|12429.11|12428.54|12428.54|12429.11|12429.11|12428.54|12428.54|0
1622014610000|2021-05-26 07:36:50|12428.45|12428.45|12428.57|12428.57|12428.57|12428.57|12428.45|12428.45|0
1622014620000|2021-05-26 07:37:00|12428.2|12428.2|12427.9|12427.9|12428.2|12428.2|12427.9|12427.9|0
1622014630000|2021-05-26 07:37:10|12427.22|12427.22|12427.11|12427.11|12427.22|12427.22|12427.11|12427.11|0
1622014650000|2021-05-26 07:37:30|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|0
1622014670000|2021-05-26 07:37:50|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|0
1622014680000|2021-05-26 07:38:00|12427.18|12427.18|12427.37|12427.37|12427.37|12427.37|12427.18|12427.18|0
1622014690000|2021-05-26 07:38:10|12426.44|12426.44|12426.44|12426.44|12426.63|12426.63|12426.24|12426.24|0
1622014700000|2021-05-26 07:38:20|12426.74|12426.74|12426.45|12426.45|12426.94|12426.94|12426.45|12426.45|0
1622014710000|2021-05-26 07:38:30|12426.65|12426.65|12426.55|12426.55|12426.94|12426.94|12426.55|12426.55|0
1622014730000|2021-05-26 07:38:50|12426.67|12426.67|12426.94|12426.94|12426.94|12426.94|12426.67|12426.67|0
1622014740000|2021-05-26 07:39:00|12427.74|12427.74|12428.03|12428.03|12428.03|12428.03|12427.74|12427.74|0
1622014750000|2021-05-26 07:39:10|12427.64|12427.64|12427.28|12427.28|12427.64|12427.64|12427.28|12427.28|0
1622014760000|2021-05-26 07:39:20|12427.59|12427.59|12428.14|12428.14|12428.14|12428.14|12427.59|12427.59|0
1622014770000|2021-05-26 07:39:30|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|0
1622014780000|2021-05-26 07:39:40|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|0
1622014790000|2021-05-26 07:39:50|12428.04|12428.04|12427.95|12427.95|12428.14|12428.14|12427.85|12427.85|0
1622014800000|2021-05-26 07:40:00|12428.11|12428.11|12428.18|12428.18|12428.18|12428.18|12427.86|12427.86|0
1622014810000|2021-05-26 07:40:10|12428.36|12428.36|12428.83|12428.83|12428.83|12428.83|12428.36|12428.36|0
1622014830000|2021-05-26 07:40:30|12428.67|12428.67|12430.27|12430.27|12430.27|12430.27|12428.67|12428.67|0
1622014850000|2021-05-26 07:40:50|12430.56|12430.56|12430.41|12430.41|12431.29|12431.29|12430.41|12430.41|0
1622014860000|2021-05-26 07:41:00|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|0
1622014870000|2021-05-26 07:41:10|12430.69|12430.69|12430.25|12430.25|12430.69|12430.69|12430.25|12430.25|0
1622014880000|2021-05-26 07:41:20|12429.45|12429.45|12428.73|12428.73|12429.45|12429.45|12428.73|12428.73|0
1622014890000|2021-05-26 07:41:30|12427.93|12427.93|12426.71|12426.71|12427.93|12427.93|12426.71|12426.71|0
1622014900000|2021-05-26 07:41:40|12426.27|12426.27|12427.16|12427.16|12427.16|12427.16|12426.27|12426.27|0
1622014910000|2021-05-26 07:41:50|12426.36|12426.36|12425.8|12425.8|12426.36|12426.36|12425.8|12425.8|0
1622014920000|2021-05-26 07:42:00|12424.99|12424.99|12425.04|12425.04|12425.04|12425.04|12424.6|12424.6|0
1622014930000|2021-05-26 07:42:10|12425.36|12425.36|12426.4|12426.4|12426.4|12426.4|12425.36|12425.36|0
1622014940000|2021-05-26 07:42:20|12426.08|12426.08|12423.79|12423.79|12426.2|12426.2|12423.79|12423.79|0
1622014950000|2021-05-26 07:42:30|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1622014960000|2021-05-26 07:42:40|12423.58|12423.58|12423.77|12423.77|12423.77|12423.77|12423.58|12423.58|0
1622014970000|2021-05-26 07:42:50|12423.99|12423.99|12423.63|12423.63|12423.99|12423.99|12423.24|12423.24|0
1622014980000|2021-05-26 07:43:00|12423.33|12423.33|12422.88|12422.88|12423.33|12423.33|12422.88|12422.88|0
1622014990000|2021-05-26 07:43:10|12422.78|12422.78|12423.12|12423.12|12423.73|12423.73|12422.78|12422.78|0
1622015000000|2021-05-26 07:43:20|12423.29|12423.29|12421.64|12421.64|12423.29|12423.29|12421.37|12421.37|0
1622015010000|2021-05-26 07:43:30|12421.17|12421.17|12420.04|12420.04|12421.17|12421.17|12420.04|12420.04|0
1622015020000|2021-05-26 07:43:40|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|0
1622015030000|2021-05-26 07:43:50|12420.05|12420.05|12418.93|12418.93|12420.05|12420.05|12418.93|12418.93|0
1622015040000|2021-05-26 07:44:00|12419.12|12419.12|12418.44|12418.44|12419.25|12419.25|12418.44|12418.44|0
1622015050000|2021-05-26 07:44:10|12417.72|12417.72|12415.91|12415.91|12417.72|12417.72|12415.91|12415.91|0
1622015060000|2021-05-26 07:44:20|12416.01|12416.01|12415.57|12415.57|12416.01|12416.01|12415.57|12415.57|0
1622015070000|2021-05-26 07:44:30|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|12415.93|0
1622015080000|2021-05-26 07:44:40|12415.69|12415.69|12415.25|12415.25|12415.69|12415.69|12415.25|12415.25|0
1622015090000|2021-05-26 07:44:50|12414.81|12414.81|12414.93|12414.93|12415.25|12415.25|12414.81|12414.81|0
1622015100000|2021-05-26 07:45:00|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|0
1622015130000|2021-05-26 07:45:30|12415.69|12415.69|12415.81|12415.81|12415.81|12415.81|12415.69|12415.69|0
1622015140000|2021-05-26 07:45:40|12416.18|12416.18|12415.54|12415.54|12416.18|12416.18|12415.54|12415.54|0
1622015160000|2021-05-26 07:46:00|12415.73|12415.73|12415.44|12415.44|12415.73|12415.73|12415.44|12415.44|0
1622015190000|2021-05-26 07:46:30|12414.64|12414.64|12414.13|12414.13|12414.64|12414.64|12414.13|12414.13|0
1622015220000|2021-05-26 07:47:00|12413.32|12413.32|12410.64|12410.64|12413.32|12413.32|12410.64|12410.64|0
1622015230000|2021-05-26 07:47:10|12411.19|12411.19|12411.42|12411.42|12411.42|12411.42|12411.19|12411.19|0
1622015240000|2021-05-26 07:47:20|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|0
1622015250000|2021-05-26 07:47:30|12411.43|12411.43|12411.88|12411.88|12411.88|12411.88|12411.43|12411.43|0
1622015280000|2021-05-26 07:48:00|12411.99|12411.99|12413.52|12413.52|12413.52|12413.52|12411.99|12411.99|0
1622015290000|2021-05-26 07:48:10|12415.93|12415.93|12416.86|12416.86|12416.86|12416.86|12415.93|12415.93|0
1622015300000|2021-05-26 07:48:20|12416.06|12416.06|12417.66|12417.66|12417.66|12417.66|12416.06|12416.06|0
1622015310000|2021-05-26 07:48:30|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|0
1622015360000|2021-05-26 07:49:20|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1622015380000|2021-05-26 07:49:40|12417.33|12417.33|12416.53|12416.53|12417.33|12417.33|12416.53|12416.53|0
1622015400000|2021-05-26 07:50:00|12416.09|12416.09|12416.06|12416.06|12416.25|12416.25|12415.8|12415.8|0
1622015410000|2021-05-26 07:50:10|12415.59|12415.59|12414.79|12414.79|12415.59|12415.59|12414.79|12414.79|0
1622015430000|2021-05-26 07:50:30|12413.89|12413.89|12413.67|12413.67|12413.89|12413.89|12413.67|12413.67|0
1622015440000|2021-05-26 07:50:40|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|0
1622015450000|2021-05-26 07:50:50|12413.32|12413.32|12413.32|12413.32|12413.32|12413.32|12413.32|12413.32|0
1622015460000|2021-05-26 07:51:00|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|12412.44|0
1622015490000|2021-05-26 07:51:30|12411.82|12411.82|12410.56|12410.56|12411.82|12411.82|12410.1|12410.1|0
1622015500000|2021-05-26 07:51:40|12410.34|12410.34|12409.46|12409.46|12410.34|12410.34|12409.46|12409.46|0
1622015510000|2021-05-26 07:51:50|12409.36|12409.36|12409.17|12409.17|12409.36|12409.36|12408.98|12408.98|0
1622015520000|2021-05-26 07:52:00|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|0
1622015570000|2021-05-26 07:52:50|12409|12409|12409|12409|12409|12409|12409|12409|0
1622015580000|2021-05-26 07:53:00|12409.15|12409.15|12409.15|12409.15|12409.15|12409.15|12409.15|12409.15|0
1622015590000|2021-05-26 07:53:10|12409.3|12409.3|12409.21|12409.21|12409.3|12409.3|12409.21|12409.21|0
1622015600000|2021-05-26 07:53:20|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|0
1622015610000|2021-05-26 07:53:30|12409.86|12409.86|12410.3|12410.3|12410.3|12410.3|12409.86|12409.86|0
1622015620000|2021-05-26 07:53:40|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|0
1622015630000|2021-05-26 07:53:50|12411.37|12411.37|12411.53|12411.53|12411.53|12411.53|12411.37|12411.37|0
1622015650000|2021-05-26 07:54:10|12411.09|12411.09|12411.11|12411.11|12411.11|12411.11|12410.94|12410.94|0
1622015670000|2021-05-26 07:54:30|12411.56|12411.56|12411.7|12411.7|12411.7|12411.7|12411.56|12411.56|0
1622015690000|2021-05-26 07:54:50|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1622015700000|2021-05-26 07:55:00|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|0
1622015710000|2021-05-26 07:55:10|12412.59|12412.59|12411.86|12411.86|12412.59|12412.59|12411.78|12411.78|0
1622015750000|2021-05-26 07:55:50|12412.15|12412.15|12411.94|12411.94|12412.3|12412.3|12411.94|12411.94|0
1622015760000|2021-05-26 07:56:00|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|12411.83|0
1622015780000|2021-05-26 07:56:20|12412.47|12412.47|12411.3|12411.3|12412.91|12412.91|12410.94|12410.94|0
1622015800000|2021-05-26 07:56:40|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1622015820000|2021-05-26 07:57:00|12412.13|12412.13|12411.77|12411.77|12412.13|12412.13|12411.77|12411.77|0
1622015830000|2021-05-26 07:57:10|12412.57|12412.57|12413.18|12413.18|12413.18|12413.18|12412.57|12412.57|0
1622015840000|2021-05-26 07:57:20|12413.49|12413.49|12413.17|12413.17|12413.49|12413.49|12413.17|12413.17|0
1622015850000|2021-05-26 07:57:30|12413.51|12413.51|12413.3|12413.3|12413.51|12413.51|12413.3|12413.3|0
1622015860000|2021-05-26 07:57:40|12413.16|12413.16|12413.05|12413.05|12413.16|12413.16|12413.05|12413.05|0
1622015880000|2021-05-26 07:58:00|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|0
1622015890000|2021-05-26 07:58:10|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|0
1622015910000|2021-05-26 07:58:30|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|0
1622015920000|2021-05-26 07:58:40|12410.52|12410.52|12410.52|12410.52|12410.52|12410.52|12410.52|12410.52|0
1622015940000|2021-05-26 07:59:00|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|12410.81|0
1622015960000|2021-05-26 07:59:20|12410.35|12410.35|12409.33|12409.33|12410.35|12410.35|12409.33|12409.33|0
1622015970000|2021-05-26 07:59:30|12408.39|12408.39|12408.03|12408.03|12408.39|12408.39|12408.03|12408.03|0
1622015980000|2021-05-26 07:59:40|12408.39|12408.39|12409.3|12409.3|12409.3|12409.3|12408.39|12408.39|0
1622016000000|2021-05-26 08:00:00|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|0
1622016010000|2021-05-26 08:00:10|12410.04|12410.04|12411.78|12411.78|12411.78|12411.78|12410.04|12410.04|0
1622016020000|2021-05-26 08:00:20|12413.39|12413.39|12414.1|12414.1|12414.1|12414.1|12412.59|12412.59|0
1622016030000|2021-05-26 08:00:30|12414.41|12414.41|12414.57|12414.57|12414.72|12414.72|12414.41|12414.41|0
1622016040000|2021-05-26 08:00:40|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|0
1622016050000|2021-05-26 08:00:50|12416.08|12416.08|12416.81|12416.81|12416.81|12416.81|12416.08|12416.08|0
1622016060000|2021-05-26 08:01:00|12416.93|12416.93|12417.77|12417.77|12417.77|12417.77|12416.93|12416.93|0
1622016070000|2021-05-26 08:01:10|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|0
1622016080000|2021-05-26 08:01:20|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|0
1622016090000|2021-05-26 08:01:30|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|0
1622016100000|2021-05-26 08:01:40|12417.87|12417.87|12417.28|12417.28|12417.87|12417.87|12417.28|12417.28|0
1622016110000|2021-05-26 08:01:50|12416.96|12416.96|12415.41|12415.41|12416.96|12416.96|12415.41|12415.41|0
1622016140000|2021-05-26 08:02:20|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1622016150000|2021-05-26 08:02:30|12416.09|12416.09|12416|12416|12416.31|12416.31|12416|12416|0
1622016160000|2021-05-26 08:02:40|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|0
1622016170000|2021-05-26 08:02:50|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1622016190000|2021-05-26 08:03:10|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|0
1622016200000|2021-05-26 08:03:20|12418|12418|12418|12418|12418|12418|12418|12418|0
1622016210000|2021-05-26 08:03:30|12418.97|12418.97|12418.09|12418.09|12418.97|12418.97|12418.09|12418.09|0
1622016220000|2021-05-26 08:03:40|12417.66|12417.66|12416.88|12416.88|12417.66|12417.66|12416.88|12416.88|0
1622016230000|2021-05-26 08:03:50|12416.78|12416.78|12416.68|12416.68|12416.78|12416.78|12416.49|12416.49|0
1622016240000|2021-05-26 08:04:00|12416.78|12416.78|12418.19|12418.19|12418.39|12418.39|12416.78|12416.78|0
1622016250000|2021-05-26 08:04:10|12418.39|12418.39|12418.58|12418.58|12418.58|12418.58|12418.29|12418.29|0
1622016260000|2021-05-26 08:04:20|12418.97|12418.97|12418.78|12418.78|12418.97|12418.97|12418.78|12418.78|0
1622016270000|2021-05-26 08:04:30|12417.97|12417.97|12417.36|12417.36|12418.09|12418.09|12417.36|12417.36|0
1622016280000|2021-05-26 08:04:40|12417.26|12417.26|12417.13|12417.13|12417.26|12417.26|12416.81|12416.81|0
1622016290000|2021-05-26 08:04:50|12416.69|12416.69|12416.38|12416.38|12416.69|12416.69|12416.38|12416.38|0
1622016300000|2021-05-26 08:05:00|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|0
1622016310000|2021-05-26 08:05:10|12416.57|12416.57|12416.38|12416.38|12416.57|12416.57|12416.38|12416.38|0
1622016320000|2021-05-26 08:05:20|12417.83|12417.83|12417.46|12417.46|12417.83|12417.83|12417.46|12417.46|0
1622016330000|2021-05-26 08:05:30|12417.65|12417.65|12418.12|12418.12|12418.12|12418.12|12417.65|12417.65|0
1622016340000|2021-05-26 08:05:40|12418|12418|12418.44|12418.44|12418.44|12418.44|12418|12418|0
1622016350000|2021-05-26 08:05:50|12418.54|12418.54|12417.83|12417.83|12418.93|12418.93|12417.83|12417.83|0
1622016360000|2021-05-26 08:06:00|12418.13|12418.13|12418.69|12418.69|12418.69|12418.69|12418.13|12418.13|0
1622016380000|2021-05-26 08:06:20|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|0
1622016390000|2021-05-26 08:06:30|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|0
1622016400000|2021-05-26 08:06:40|12419.42|12419.42|12419.73|12419.73|12419.73|12419.73|12419.42|12419.42|0
1622016440000|2021-05-26 08:07:20|12420.04|12420.04|12420.78|12420.78|12420.78|12420.78|12420.04|12420.04|0
1622016450000|2021-05-26 08:07:30|12421.23|12421.23|12421.69|12421.69|12421.69|12421.69|12421.23|12421.23|0
1622016470000|2021-05-26 08:07:50|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|0
1622016480000|2021-05-26 08:08:00|12421.87|12421.87|12421.56|12421.56|12421.87|12421.87|12421.56|12421.56|0
1622016490000|2021-05-26 08:08:10|12420.92|12420.92|12421.21|12421.21|12421.21|12421.21|12420.92|12420.92|0
1622016500000|2021-05-26 08:08:20|12421.12|12421.12|12421.99|12421.99|12421.99|12421.99|12421.12|12421.12|0
1622016510000|2021-05-26 08:08:30|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|0
1622016530000|2021-05-26 08:08:50|12422.67|12422.67|12422.31|12422.31|12422.67|12422.67|12422.31|12422.31|0
1622016540000|2021-05-26 08:09:00|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|0
1622016560000|2021-05-26 08:09:20|12422.48|12422.48|12422.92|12422.92|12423.29|12423.29|12422.48|12422.48|0
1622016570000|2021-05-26 08:09:30|12423.37|12423.37|12423.9|12423.9|12423.9|12423.9|12423.37|12423.37|0
1622016580000|2021-05-26 08:09:40|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1622016590000|2021-05-26 08:09:50|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|0
1622016600000|2021-05-26 08:10:00|12423.66|12423.66|12423.34|12423.34|12423.66|12423.66|12423.34|12423.34|0
1622016610000|2021-05-26 08:10:10|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|0
1622016620000|2021-05-26 08:10:20|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|0
1622016630000|2021-05-26 08:10:30|12422.32|12422.32|12423|12423|12423|12423|12422.32|12422.32|0
1622016650000|2021-05-26 08:10:50|12421.92|12421.92|12422.35|12422.35|12422.35|12422.35|12421.92|12421.92|0
1622016660000|2021-05-26 08:11:00|12421.99|12421.99|12421.87|12421.87|12421.99|12421.99|12421.51|12421.51|0
1622016670000|2021-05-26 08:11:10|12421.76|12421.76|12422.22|12422.22|12422.22|12422.22|12421.76|12421.76|0
1622016680000|2021-05-26 08:11:20|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|0
1622016690000|2021-05-26 08:11:30|12421.96|12421.96|12421.59|12421.59|12421.96|12421.96|12421.59|12421.59|0
1622016700000|2021-05-26 08:11:40|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|0
1622016710000|2021-05-26 08:11:50|12421.86|12421.86|12422.05|12422.05|12422.05|12422.05|12421.86|12421.86|0
1622016720000|2021-05-26 08:12:00|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|0
1622016740000|2021-05-26 08:12:20|12422.61|12422.61|12422.46|12422.46|12422.61|12422.61|12422.46|12422.46|0
1622016750000|2021-05-26 08:12:30|12423.26|12423.26|12423.56|12423.56|12423.56|12423.56|12423.26|12423.26|0
1622016760000|2021-05-26 08:12:40|12423.85|12423.85|12424.04|12424.04|12424.04|12424.04|12423.85|12423.85|0
1622016770000|2021-05-26 08:12:50|12424.48|12424.48|12424.33|12424.33|12424.48|12424.48|12424.33|12424.33|0
1622016780000|2021-05-26 08:13:00|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|0
1622016790000|2021-05-26 08:13:10|12425.78|12425.78|12425.48|12425.48|12425.78|12425.78|12425.48|12425.48|0
1622016810000|2021-05-26 08:13:30|12426.29|12426.29|12428.6|12428.6|12428.6|12428.6|12426.29|12426.29|0
1622016820000|2021-05-26 08:13:40|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|12428.97|0
1622016830000|2021-05-26 08:13:50|12429.75|12429.75|12431.83|12431.83|12431.83|12431.83|12429.75|12429.75|0
1622016840000|2021-05-26 08:14:00|12432.14|12432.14|12432.78|12432.78|12432.78|12432.78|12432.14|12432.14|0
1622016860000|2021-05-26 08:14:20|12433.25|12433.25|12433.24|12433.24|12433.25|12433.25|12432.8|12432.8|0
1622016870000|2021-05-26 08:14:30|12433.53|12433.53|12433.53|12433.53|12433.53|12433.53|12433.53|12433.53|0
1622016880000|2021-05-26 08:14:40|12433.44|12433.44|12434.59|12434.59|12434.59|12434.59|12433.44|12433.44|0
1622016890000|2021-05-26 08:14:50|12434.47|12434.47|12436.43|12436.43|12436.43|12436.43|12434.47|12434.47|0
1622016900000|2021-05-26 08:15:00|12437.39|12437.39|12436.87|12436.87|12437.39|12437.39|12436.87|12436.87|0
1622016910000|2021-05-26 08:15:10|12436.79|12436.79|12436.64|12436.64|12436.79|12436.79|12436.64|12436.64|0
1622016920000|2021-05-26 08:15:20|12436.75|12436.75|12436.07|12436.07|12436.75|12436.75|12436.07|12436.07|0
1622016930000|2021-05-26 08:15:30|12435.75|12435.75|12434.9|12434.9|12435.75|12435.75|12434.79|12434.79|0
1622016950000|2021-05-26 08:15:50|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|0
1622016960000|2021-05-26 08:16:00|12434.97|12434.97|12434.97|12434.97|12434.97|12434.97|12434.85|12434.85|0
1622016980000|2021-05-26 08:16:20|12434.75|12434.75|12434.75|12434.75|12434.75|12434.75|12434.75|12434.75|0
1622017000000|2021-05-26 08:16:40|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|0
1622017030000|2021-05-26 08:17:10|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|0
1622017040000|2021-05-26 08:17:20|12435.66|12435.66|12435.08|12435.08|12435.66|12435.66|12435.08|12435.08|0
1622017070000|2021-05-26 08:17:50|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1622017080000|2021-05-26 08:18:00|12435.05|12435.05|12434.9|12434.9|12435.05|12435.05|12434.46|12434.46|0
1622017110000|2021-05-26 08:18:30|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|0
1622017120000|2021-05-26 08:18:40|12434.5|12434.5|12434.2|12434.2|12434.5|12434.5|12433.81|12433.81|0
1622017130000|2021-05-26 08:18:50|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|0
1622017140000|2021-05-26 08:19:00|12433.08|12433.08|12431.68|12431.68|12433.08|12433.08|12431.68|12431.68|0
1622017170000|2021-05-26 08:19:30|12431.24|12431.24|12431.24|12431.24|12431.24|12431.24|12431.24|12431.24|0
1622017210000|2021-05-26 08:20:10|12431.68|12431.68|12431.97|12431.97|12431.97|12431.97|12431.53|12431.53|0
1622017220000|2021-05-26 08:20:20|12431.78|12431.78|12431.93|12431.93|12431.93|12431.93|12431.78|12431.78|0
1622017260000|2021-05-26 08:21:00|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|0
1622017270000|2021-05-26 08:21:10|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|0
1622017290000|2021-05-26 08:21:30|12431.82|12431.82|12431.16|12431.16|12431.82|12431.82|12431.16|12431.16|0
1622017300000|2021-05-26 08:21:40|12431.38|12431.38|12431.72|12431.72|12431.72|12431.72|12431.38|12431.38|0
1622017360000|2021-05-26 08:22:40|12431.27|12431.27|12429.47|12429.47|12431.27|12431.27|12429.47|12429.47|0
1622017370000|2021-05-26 08:22:50|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|0
1622017380000|2021-05-26 08:23:00|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|12429.93|0
1622017390000|2021-05-26 08:23:10|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|0
1622017400000|2021-05-26 08:23:20|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|0
1622017410000|2021-05-26 08:23:30|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|0
1622017420000|2021-05-26 08:23:40|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|12431.09|0
1622017430000|2021-05-26 08:23:50|12430.64|12430.64|12431.52|12431.52|12431.52|12431.52|12430.64|12430.64|0
1622017440000|2021-05-26 08:24:00|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|0
1622017480000|2021-05-26 08:24:40|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|0
1622017490000|2021-05-26 08:24:50|12432.36|12432.36|12431.6|12431.6|12432.36|12432.36|12431.15|12431.15|0
1622017500000|2021-05-26 08:25:00|12431.71|12431.71|12431.88|12431.88|12431.88|12431.88|12431.49|12431.49|0
1622017530000|2021-05-26 08:25:30|12432.34|12432.34|12431.88|12431.88|12432.34|12432.34|12431.88|12431.88|0
1622017570000|2021-05-26 08:26:10|12432.32|12432.32|12433.41|12433.41|12433.41|12433.41|12432.32|12432.32|0
1622017580000|2021-05-26 08:26:20|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1622017600000|2021-05-26 08:26:40|12433.41|12433.41|12433.07|12433.07|12433.41|12433.41|12433.07|12433.07|0
1622017630000|2021-05-26 08:27:10|12433.36|12433.36|12433.48|12433.48|12433.56|12433.56|12433.26|12433.26|0
1622017640000|2021-05-26 08:27:20|12433.7|12433.7|12433.8|12433.8|12433.8|12433.8|12433.12|12433.12|0
1622017660000|2021-05-26 08:27:40|12433.92|12433.92|12434.16|12434.16|12434.16|12434.16|12433.92|12433.92|0
1622017670000|2021-05-26 08:27:50|12435.13|12435.13|12435.38|12435.38|12435.38|12435.38|12434.94|12434.94|0
1622017680000|2021-05-26 08:28:00|12435.57|12435.57|12435.84|12435.84|12435.84|12435.84|12435.48|12435.48|0
1622017690000|2021-05-26 08:28:10|12435.55|12435.55|12435.67|12435.67|12435.67|12435.67|12435.55|12435.55|0
1622017700000|2021-05-26 08:28:20|12435.38|12435.38|12436.04|12436.04|12436.04|12436.04|12435.38|12435.38|0
1622017710000|2021-05-26 08:28:30|12435.14|12435.14|12435.24|12435.24|12435.44|12435.44|12435.14|12435.14|0
1622017720000|2021-05-26 08:28:40|12435.43|12435.43|12436.05|12436.05|12436.05|12436.05|12435.43|12435.43|0
1622017730000|2021-05-26 08:28:50|12435.8|12435.8|12435.8|12435.8|12435.8|12435.8|12435.8|12435.8|0
1622017740000|2021-05-26 08:29:00|12436.6|12436.6|12436.61|12436.61|12436.76|12436.76|12435.65|12435.65|0
1622017750000|2021-05-26 08:29:10|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|12436.28|0
1622017760000|2021-05-26 08:29:20|12436.18|12436.18|12436.83|12436.83|12436.83|12436.83|12436.18|12436.18|0
1622017770000|2021-05-26 08:29:30|12437.22|12437.22|12436.85|12436.85|12437.22|12437.22|12436.85|12436.85|0
1622017780000|2021-05-26 08:29:40|12436.71|12436.71|12435.54|12435.54|12436.71|12436.71|12435.54|12435.54|0
1622017790000|2021-05-26 08:29:50|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|0
1622017810000|2021-05-26 08:30:10|12435.54|12435.54|12435.44|12435.44|12435.54|12435.54|12435.44|12435.44|0
1622017820000|2021-05-26 08:30:20|12435.54|12435.54|12430.05|12430.05|12435.86|12435.86|12430.05|12430.05|0
1622017830000|2021-05-26 08:30:30|12430.93|12430.93|12431.24|12431.24|12431.24|12431.24|12430.93|12430.93|0
1622017840000|2021-05-26 08:30:40|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|0
1622017860000|2021-05-26 08:31:00|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|0
1622017870000|2021-05-26 08:31:10|12433.09|12433.09|12433.54|12433.54|12433.54|12433.54|12433.09|12433.09|0
1622017880000|2021-05-26 08:31:20|12434.85|12434.85|12435.23|12435.23|12435.23|12435.23|12434.85|12434.85|0
1622017890000|2021-05-26 08:31:30|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|0
1622017910000|2021-05-26 08:31:50|12435.29|12435.29|12435.51|12435.51|12435.51|12435.51|12435.29|12435.29|0
1622017920000|2021-05-26 08:32:00|12435.32|12435.32|12434.38|12434.38|12435.32|12435.32|12434.38|12434.38|0
1622017950000|2021-05-26 08:32:30|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|0
1622017960000|2021-05-26 08:32:40|12433.13|12433.13|12432.98|12432.98|12433.13|12433.13|12432.98|12432.98|0
1622017970000|2021-05-26 08:32:50|12433.2|12433.2|12432.77|12432.77|12433.2|12433.2|12432.76|12432.76|0
1622017980000|2021-05-26 08:33:00|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|0
1622017990000|2021-05-26 08:33:10|12432.66|12432.66|12431.05|12431.05|12432.66|12432.66|12431.05|12431.05|0
1622018000000|2021-05-26 08:33:20|12431.5|12431.5|12431.59|12431.59|12431.59|12431.59|12431.5|12431.5|0
1622018010000|2021-05-26 08:33:30|12431.14|12431.14|12431.31|12431.31|12431.31|12431.31|12431.14|12431.14|0
1622018020000|2021-05-26 08:33:40|12430.84|12430.84|12430.94|12430.94|12430.94|12430.94|12430.84|12430.84|0
1622018030000|2021-05-26 08:33:50|12431.23|12431.23|12431.9|12431.9|12431.9|12431.9|12431.23|12431.23|0
1622018040000|2021-05-26 08:34:00|12431.81|12431.81|12431.45|12431.45|12431.81|12431.81|12431.45|12431.45|0
1622018060000|2021-05-26 08:34:20|12431.26|12431.26|12428.87|12428.87|12431.26|12431.26|12428.87|12428.87|0
1622018070000|2021-05-26 08:34:30|12428.68|12428.68|12428.58|12428.58|12428.68|12428.68|12428.58|12428.58|0
1622018080000|2021-05-26 08:34:40|12428.47|12428.47|12428.86|12428.86|12428.86|12428.86|12428.47|12428.47|0
1622018090000|2021-05-26 08:34:50|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|0
1622018100000|2021-05-26 08:35:00|12428.67|12428.67|12428.86|12428.86|12428.86|12428.86|12428.67|12428.67|0
1622018110000|2021-05-26 08:35:10|12428.64|12428.64|12428.17|12428.17|12428.64|12428.64|12428.17|12428.17|0
1622018120000|2021-05-26 08:35:20|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|0
1622018130000|2021-05-26 08:35:30|12426.99|12426.99|12426.5|12426.5|12426.99|12426.99|12426.5|12426.5|0
1622018140000|2021-05-26 08:35:40|12425.86|12425.86|12425.45|12425.45|12425.86|12425.86|12425.45|12425.45|0
1622018160000|2021-05-26 08:36:00|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|0
1622018200000|2021-05-26 08:36:40|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|0
1622018220000|2021-05-26 08:37:00|12425.93|12425.93|12423.69|12423.69|12425.93|12425.93|12423.5|12423.5|0
1622018230000|2021-05-26 08:37:10|12423.98|12423.98|12423.69|12423.69|12423.98|12423.98|12423.69|12423.69|0
1622018240000|2021-05-26 08:37:20|12423.59|12423.59|12424.33|12424.33|12424.33|12424.33|12423.5|12423.5|0
1622018260000|2021-05-26 08:37:40|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|0
1622018320000|2021-05-26 08:38:40|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|0
1622018330000|2021-05-26 08:38:50|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|0
1622018340000|2021-05-26 08:39:00|12424.24|12424.24|12422.6|12422.6|12424.24|12424.24|12422.09|12422.09|0
1622018350000|2021-05-26 08:39:10|12422.99|12422.99|12423.92|12423.92|12423.92|12423.92|12422.8|12422.8|0
1622018360000|2021-05-26 08:39:20|12423.73|12423.73|12424.2|12424.2|12424.2|12424.2|12423.73|12423.73|0
1622018370000|2021-05-26 08:39:30|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|0
1622018380000|2021-05-26 08:39:40|12423.72|12423.72|12423.52|12423.52|12423.72|12423.72|12423.52|12423.52|0
1622018390000|2021-05-26 08:39:50|12423.97|12423.97|12423.56|12423.56|12423.97|12423.97|12423.56|12423.56|0
1622018400000|2021-05-26 08:40:00|12423.2|12423.2|12422.84|12422.84|12423.2|12423.2|12422.84|12422.84|0
1622018410000|2021-05-26 08:40:10|12422.4|12422.4|12422.42|12422.42|12422.42|12422.42|12422.3|12422.3|0
1622018420000|2021-05-26 08:40:20|12422.78|12422.78|12422.91|12422.91|12422.91|12422.91|12422.78|12422.78|0
1622018430000|2021-05-26 08:40:30|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|0
1622018440000|2021-05-26 08:40:40|12423.48|12423.48|12422.99|12422.99|12423.48|12423.48|12422.99|12422.99|0
1622018450000|2021-05-26 08:40:50|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|0
1622018470000|2021-05-26 08:41:10|12422.99|12422.99|12422.52|12422.52|12422.99|12422.99|12422.52|12422.52|0
1622018480000|2021-05-26 08:41:20|12422.4|12422.4|12422.18|12422.18|12422.4|12422.4|12422.04|12422.04|0
1622018500000|2021-05-26 08:41:40|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|0
1622018520000|2021-05-26 08:42:00|12422.43|12422.43|12422.6|12422.6|12422.6|12422.6|12422.43|12422.43|0
1622018550000|2021-05-26 08:42:30|12422.92|12422.92|12423.86|12423.86|12423.86|12423.86|12422.92|12422.92|0
1622018560000|2021-05-26 08:42:40|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|0
1622018570000|2021-05-26 08:42:50|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|0
1622018590000|2021-05-26 08:43:10|12423.61|12423.61|12423.25|12423.25|12423.61|12423.61|12423.25|12423.25|0
1622018630000|2021-05-26 08:43:50|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1622018660000|2021-05-26 08:44:20|12422.57|12422.57|12420.94|12420.94|12422.57|12422.57|12420.94|12420.94|0
1622018670000|2021-05-26 08:44:30|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1622018690000|2021-05-26 08:44:50|12420.66|12420.66|12420.47|12420.47|12420.66|12420.66|12420.32|12420.32|0
1622018710000|2021-05-26 08:45:10|12420.8|12420.8|12420.8|12420.8|12420.99|12420.99|12420.8|12420.8|0
1622018720000|2021-05-26 08:45:20|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|0
1622018730000|2021-05-26 08:45:30|12421.61|12421.61|12423.5|12423.5|12423.5|12423.5|12421.61|12421.61|0
1622018740000|2021-05-26 08:45:40|12423.62|12423.62|12423.91|12423.91|12423.96|12423.96|12423.51|12423.51|0
1622018750000|2021-05-26 08:45:50|12424.21|12424.21|12424.8|12424.8|12425.16|12425.16|12424.21|12424.21|0
1622018760000|2021-05-26 08:46:00|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|0
1622018770000|2021-05-26 08:46:10|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.51|12424.51|0
1622018780000|2021-05-26 08:46:20|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|0
1622018790000|2021-05-26 08:46:30|12424.09|12424.09|12425.06|12425.06|12425.06|12425.06|12424.03|12424.03|0
1622018800000|2021-05-26 08:46:40|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|0
1622018810000|2021-05-26 08:46:50|12425.06|12425.06|12424.41|12424.41|12425.06|12425.06|12424.41|12424.41|0
1622018820000|2021-05-26 08:47:00|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|0
1622018830000|2021-05-26 08:47:10|12423.45|12423.45|12423.45|12423.45|12423.45|12423.45|12423.45|12423.45|0
1622018840000|2021-05-26 08:47:20|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|0
1622018850000|2021-05-26 08:47:30|12423.7|12423.7|12423.01|12423.01|12423.7|12423.7|12423.01|12423.01|0
1622018860000|2021-05-26 08:47:40|12422.65|12422.65|12422|12422|12422.65|12422.65|12421.76|12421.76|0
1622018880000|2021-05-26 08:48:00|12421.68|12421.68|12422.56|12422.56|12422.56|12422.56|12421.68|12421.68|0
1622018890000|2021-05-26 08:48:10|12422.46|12422.46|12422.36|12422.36|12422.46|12422.46|12422.36|12422.36|0
1622018920000|2021-05-26 08:48:40|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|0
1622018940000|2021-05-26 08:49:00|12422.61|12422.61|12422.94|12422.94|12422.94|12422.94|12422.47|12422.47|0
1622018960000|2021-05-26 08:49:20|12422.78|12422.78|12422.3|12422.3|12422.78|12422.78|12422.3|12422.3|0
1622018970000|2021-05-26 08:49:30|12421.98|12421.98|12422.07|12422.07|12422.07|12422.07|12421.98|12421.98|0
1622018990000|2021-05-26 08:49:50|12422.2|12422.2|12422.78|12422.78|12422.78|12422.78|12422.2|12422.2|0
1622019000000|2021-05-26 08:50:00|12422.97|12422.97|12423.29|12423.29|12423.29|12423.29|12422.97|12422.97|0
1622019010000|2021-05-26 08:50:10|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|0
1622019020000|2021-05-26 08:50:20|12423.02|12423.02|12422.7|12422.7|12423.22|12423.22|12422.5|12422.5|0
1622019040000|2021-05-26 08:50:40|12422.87|12422.87|12424.51|12424.51|12424.51|12424.51|12422.87|12422.87|0
1622019060000|2021-05-26 08:51:00|12424.95|12424.95|12427.98|12427.98|12427.98|12427.98|12424.95|12424.95|0
1622019070000|2021-05-26 08:51:10|12428.13|12428.13|12428.71|12428.71|12428.71|12428.71|12428.13|12428.13|0
1622019080000|2021-05-26 08:51:20|12429.59|12429.59|12428.62|12428.62|12429.59|12429.59|12428.62|12428.62|0
1622019090000|2021-05-26 08:51:30|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|0
1622019100000|2021-05-26 08:51:40|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1622019130000|2021-05-26 08:52:10|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|0
1622019150000|2021-05-26 08:52:30|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|0
1622019180000|2021-05-26 08:53:00|12429.04|12429.04|12429.17|12429.17|12429.17|12429.17|12429.04|12429.04|0
1622019190000|2021-05-26 08:53:10|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|0
1622019230000|2021-05-26 08:53:50|12429.16|12429.16|12429.16|12429.16|12429.16|12429.16|12429.16|12429.16|0
1622019250000|2021-05-26 08:54:10|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|0
1622019260000|2021-05-26 08:54:20|12428.56|12428.56|12428.26|12428.26|12428.56|12428.56|12428.26|12428.26|0
1622019270000|2021-05-26 08:54:30|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|0
1622019300000|2021-05-26 08:55:00|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|0
1622019310000|2021-05-26 08:55:10|12428.42|12428.42|12428.74|12428.74|12428.74|12428.74|12428.42|12428.42|0
1622019320000|2021-05-26 08:55:20|12429.79|12429.79|12429.57|12429.57|12429.79|12429.79|12429.35|12429.35|0
1622019330000|2021-05-26 08:55:30|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|0
1622019340000|2021-05-26 08:55:40|12429.7|12429.7|12431.02|12431.02|12431.02|12431.02|12429.7|12429.7|0
1622019350000|2021-05-26 08:55:50|12431.28|12431.28|12431.28|12431.28|12431.28|12431.28|12431.28|12431.28|0
1622019360000|2021-05-26 08:56:00|12432.02|12432.02|12431.57|12431.57|12432.02|12432.02|12431.57|12431.57|0
1622019370000|2021-05-26 08:56:10|12432.25|12432.25|12434.5|12434.5|12434.5|12434.5|12432.25|12432.25|0
1622019380000|2021-05-26 08:56:20|12434.89|12434.89|12434.89|12434.89|12434.89|12434.89|12434.89|12434.89|0
1622019390000|2021-05-26 08:56:30|12435.57|12435.57|12435.28|12435.28|12435.57|12435.57|12435.28|12435.28|0
1622019420000|2021-05-26 08:57:00|12435.43|12435.43|12435.87|12435.87|12435.87|12435.87|12435.43|12435.43|0
1622019430000|2021-05-26 08:57:10|12435.43|12435.43|12435.62|12435.62|12435.62|12435.62|12435.43|12435.43|0
1622019440000|2021-05-26 08:57:20|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|0
1622019470000|2021-05-26 08:57:50|12433.22|12433.22|12432.78|12432.78|12433.22|12433.22|12432.78|12432.78|0
1622019480000|2021-05-26 08:58:00|12433.14|12433.14|12433.34|12433.34|12433.34|12433.34|12433.14|12433.14|0
1622019490000|2021-05-26 08:58:10|12433.78|12433.78|12433.78|12433.78|12433.78|12433.78|12433.78|12433.78|0
1622019520000|2021-05-26 08:58:40|12433.87|12433.87|12433.97|12433.97|12433.97|12433.97|12433.68|12433.68|0
1622019530000|2021-05-26 08:58:50|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|0
1622019540000|2021-05-26 08:59:00|12434.36|12434.36|12435.08|12435.08|12435.08|12435.08|12434.36|12434.36|0
1622019550000|2021-05-26 08:59:10|12435.23|12435.23|12435.23|12435.23|12435.23|12435.23|12435.23|12435.23|0
1622019560000|2021-05-26 08:59:20|12435.38|12435.38|12435.38|12435.38|12435.38|12435.38|12435.38|12435.38|0
1622019590000|2021-05-26 08:59:50|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|0
1622019600000|2021-05-26 09:00:00|12435.21|12435.21|12435.85|12435.85|12435.85|12435.85|12435.21|12435.21|0
1622019610000|2021-05-26 09:00:10|12435.7|12435.7|12435.42|12435.42|12435.7|12435.7|12435.42|12435.42|0
1622019620000|2021-05-26 09:00:20|12435.22|12435.22|12435.15|12435.15|12435.22|12435.22|12434.84|12434.84|0
1622019640000|2021-05-26 09:00:40|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|0
1622019650000|2021-05-26 09:00:50|12435.45|12435.45|12435|12435|12435.45|12435.45|12435|12435|0
1622019660000|2021-05-26 09:01:00|12434.69|12434.69|12434.89|12434.89|12435.24|12435.24|12434.69|12434.69|0
1622019680000|2021-05-26 09:01:20|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|12436.01|0
1622019690000|2021-05-26 09:01:30|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|0
1622019700000|2021-05-26 09:01:40|12437.11|12437.11|12436.89|12436.89|12437.11|12437.11|12436.67|12436.67|0
1622019720000|2021-05-26 09:02:00|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|0
1622019740000|2021-05-26 09:02:20|12436.83|12436.83|12437.5|12437.5|12437.5|12437.5|12436.83|12436.83|0
1622019750000|2021-05-26 09:02:30|12437.64|12437.64|12438.27|12438.27|12438.27|12438.27|12437.64|12437.64|0
1622019780000|2021-05-26 09:03:00|12438.57|12438.57|12438.49|12438.49|12438.86|12438.86|12438.49|12438.49|0
1622019790000|2021-05-26 09:03:10|12438.13|12438.13|12440|12440|12440|12440|12438.13|12438.13|0
1622019800000|2021-05-26 09:03:20|12439.64|12439.64|12438.84|12438.84|12439.64|12439.64|12438.84|12438.84|0
1622019810000|2021-05-26 09:03:30|12439.03|12439.03|12438.66|12438.66|12439.03|12439.03|12438.66|12438.66|0
1622019830000|2021-05-26 09:03:50|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|0
1622019840000|2021-05-26 09:04:00|12438.46|12438.46|12439.13|12439.13|12439.13|12439.13|12438.46|12438.46|0
1622019850000|2021-05-26 09:04:10|12438.97|12438.97|12437.93|12437.93|12438.97|12438.97|12437.93|12437.93|0
1622019860000|2021-05-26 09:04:20|12438.29|12438.29|12437.93|12437.93|12438.29|12438.29|12437.93|12437.93|0
1622019870000|2021-05-26 09:04:30|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|0
1622019890000|2021-05-26 09:04:50|12437.49|12437.49|12437.17|12437.17|12437.49|12437.49|12437.17|12437.17|0
1622019900000|2021-05-26 09:05:00|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.49|12436.49|0
1622019920000|2021-05-26 09:05:20|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|0
1622019940000|2021-05-26 09:05:40|12437.03|12437.03|12438.35|12438.35|12438.35|12438.35|12437.03|12437.03|0
1622019990000|2021-05-26 09:06:30|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|0
1622020010000|2021-05-26 09:06:50|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|12438.95|0
1622020020000|2021-05-26 09:07:00|12439.12|12439.12|12439.34|12439.34|12439.34|12439.34|12439.12|12439.12|0
1622020030000|2021-05-26 09:07:10|12439.43|12439.43|12439.76|12439.76|12439.87|12439.87|12439.43|12439.43|0
1622020040000|2021-05-26 09:07:20|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|0
1622020050000|2021-05-26 09:07:30|12439.11|12439.11|12439.48|12439.48|12439.48|12439.48|12439.11|12439.11|0
1622020060000|2021-05-26 09:07:40|12439.29|12439.29|12439.29|12439.29|12439.29|12439.29|12439.29|12439.29|0
1622020080000|2021-05-26 09:08:00|12438.92|12438.92|12438.74|12438.74|12438.92|12438.92|12438.74|12438.74|0
1622020090000|2021-05-26 09:08:10|12438.62|12438.62|12438.24|12438.24|12438.62|12438.62|12438.24|12438.24|0
1622020100000|2021-05-26 09:08:20|12437.73|12437.73|12437.54|12437.54|12437.73|12437.73|12437.54|12437.54|0
1622020120000|2021-05-26 09:08:40|12437.36|12437.36|12437.17|12437.17|12437.36|12437.36|12437.17|12437.17|0
1622020130000|2021-05-26 09:08:50|12437.07|12437.07|12436.88|12436.88|12437.07|12437.07|12436.88|12436.88|0
1622020140000|2021-05-26 09:09:00|12436.56|12436.56|12436.33|12436.33|12436.56|12436.56|12436.18|12436.18|0
1622020150000|2021-05-26 09:09:10|12436.52|12436.52|12436.52|12436.52|12436.52|12436.52|12436.52|12436.52|0
1622020180000|2021-05-26 09:09:40|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|0
1622020190000|2021-05-26 09:09:50|12435.84|12435.84|12434.72|12434.72|12435.84|12435.84|12434.72|12434.72|0
1622020200000|2021-05-26 09:10:00|12434.57|12434.57|12434.53|12434.53|12434.57|12434.57|12434.42|12434.42|0
1622020220000|2021-05-26 09:10:20|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|12434.21|0
1622020230000|2021-05-26 09:10:30|12433.41|12433.41|12433.41|12433.41|12433.41|12433.41|12433.41|12433.41|0
1622020250000|2021-05-26 09:10:50|12434.66|12434.66|12434.85|12434.85|12434.85|12434.85|12434.66|12434.66|0
1622020260000|2021-05-26 09:11:00|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|0
1622020270000|2021-05-26 09:11:10|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|0
1622020280000|2021-05-26 09:11:20|12435.28|12435.28|12435.28|12435.28|12435.28|12435.28|12435.28|12435.28|0
1622020290000|2021-05-26 09:11:30|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|0
1622020300000|2021-05-26 09:11:40|12435.28|12435.28|12435.62|12435.62|12435.62|12435.62|12435.28|12435.28|0
1622020310000|2021-05-26 09:11:50|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|0
1622020320000|2021-05-26 09:12:00|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|0
1622020330000|2021-05-26 09:12:10|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|0
1622020340000|2021-05-26 09:12:20|12434.24|12434.24|12434.05|12434.05|12434.24|12434.24|12434.05|12434.05|0
1622020350000|2021-05-26 09:12:30|12433.91|12433.91|12434.34|12434.34|12434.34|12434.34|12433.91|12433.91|0
1622020360000|2021-05-26 09:12:40|12434.16|12434.16|12434.65|12434.65|12434.65|12434.65|12434.16|12434.16|0
1622020380000|2021-05-26 09:13:00|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|0
1622020390000|2021-05-26 09:13:10|12433.69|12433.69|12433.45|12433.45|12433.69|12433.69|12433.45|12433.45|0
1622020400000|2021-05-26 09:13:20|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|0
1622020410000|2021-05-26 09:13:30|12434.08|12434.08|12437.45|12437.45|12437.45|12437.45|12434.08|12434.08|0
1622020420000|2021-05-26 09:13:40|12437.92|12437.92|12437.28|12437.28|12437.92|12437.92|12437.28|12437.28|0
1622020430000|2021-05-26 09:13:50|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|0
1622020440000|2021-05-26 09:14:00|12436.78|12436.78|12436.4|12436.4|12436.78|12436.78|12436.4|12436.4|0
1622020450000|2021-05-26 09:14:10|12435.28|12435.28|12435.18|12435.18|12435.28|12435.28|12435.18|12435.18|0
1622020460000|2021-05-26 09:14:20|12435.34|12435.34|12435.34|12435.34|12435.34|12435.34|12435.34|12435.34|0
1622020470000|2021-05-26 09:14:30|12435.58|12435.58|12435.15|12435.15|12435.58|12435.58|12435.15|12435.15|0
1622020500000|2021-05-26 09:15:00|12435.34|12435.34|12435.81|12435.81|12435.81|12435.81|12435.34|12435.34|0
1622020510000|2021-05-26 09:15:10|12436|12436|12436|12436|12436|12436|12436|12436|0
1622020540000|2021-05-26 09:15:40|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|0
1622020550000|2021-05-26 09:15:50|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|0
1622020560000|2021-05-26 09:16:00|12436.41|12436.41|12436.51|12436.51|12436.56|12436.56|12436.37|12436.37|0
1622020590000|2021-05-26 09:16:30|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|0
1622020600000|2021-05-26 09:16:40|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|0
1622020640000|2021-05-26 09:17:20|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|0
1622020650000|2021-05-26 09:17:30|12436.32|12436.32|12436.32|12436.32|12436.32|12436.32|12436.32|12436.32|0
1622020660000|2021-05-26 09:17:40|12436.13|12436.13|12436.13|12436.13|12436.13|12436.13|12436.13|12436.13|0
1622020680000|2021-05-26 09:18:00|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|0
1622020700000|2021-05-26 09:18:20|12436.14|12436.14|12436.46|12436.46|12436.46|12436.46|12436.14|12436.14|0
1622020740000|2021-05-26 09:19:00|12436.22|12436.22|12437.77|12437.77|12437.77|12437.77|12436.22|12436.22|0
1622020750000|2021-05-26 09:19:10|12437.59|12437.59|12437.59|12437.59|12437.59|12437.59|12437.59|12437.59|0
1622020760000|2021-05-26 09:19:20|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|0
1622020780000|2021-05-26 09:19:40|12437.56|12437.56|12437.56|12437.56|12437.56|12437.56|12437.56|12437.56|0
1622020790000|2021-05-26 09:19:50|12436.76|12436.76|12436.64|12436.64|12436.76|12436.76|12436.64|12436.64|0
1622020800000|2021-05-26 09:20:00|12436.77|12436.77|12437.16|12437.16|12437.26|12437.26|12436.77|12436.77|0
1622020810000|2021-05-26 09:20:10|12437.02|12437.02|12436.87|12436.87|12437.02|12437.02|12436.87|12436.87|0
1622020820000|2021-05-26 09:20:20|12436.43|12436.43|12436.43|12436.43|12436.43|12436.43|12436.43|12436.43|0
1622020840000|2021-05-26 09:20:40|12436.87|12436.87|12437.02|12437.02|12437.02|12437.02|12436.87|12436.87|0
1622020860000|2021-05-26 09:21:00|12436.83|12436.83|12437.15|12437.15|12437.15|12437.15|12436.83|12436.83|0
1622020870000|2021-05-26 09:21:10|12436.77|12436.77|12436.58|12436.58|12436.77|12436.77|12436.58|12436.58|0
1622020890000|2021-05-26 09:21:30|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|0
1622020900000|2021-05-26 09:21:40|12436.28|12436.28|12435.64|12435.64|12436.28|12436.28|12435.64|12435.64|0
1622020920000|2021-05-26 09:22:00|12436.28|12436.28|12436.92|12436.92|12436.92|12436.92|12436.28|12436.28|0
1622020940000|2021-05-26 09:22:20|12437.39|12437.39|12438.94|12438.94|12438.94|12438.94|12437.39|12437.39|0
1622020950000|2021-05-26 09:22:30|12439.1|12439.1|12439.66|12439.66|12439.66|12439.66|12438.94|12438.94|0
1622020960000|2021-05-26 09:22:40|12439.28|12439.28|12439.1|12439.1|12439.28|12439.28|12439.1|12439.1|0
1622020970000|2021-05-26 09:22:50|12439.21|12439.21|12439.21|12439.21|12439.21|12439.21|12439.21|12439.21|0
1622020980000|2021-05-26 09:23:00|12439.52|12439.52|12439.71|12439.71|12439.71|12439.71|12439.52|12439.52|0
1622020990000|2021-05-26 09:23:10|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|12439.56|0
1622021000000|2021-05-26 09:23:20|12440.14|12440.14|12439.52|12439.52|12440.14|12440.14|12439.51|12439.51|0
1622021010000|2021-05-26 09:23:30|12439.37|12439.37|12439.73|12439.73|12439.73|12439.73|12439.37|12439.37|0
1622021020000|2021-05-26 09:23:40|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|0
1622021030000|2021-05-26 09:23:50|12439.8|12439.8|12439.54|12439.54|12440.79|12440.79|12439.54|12439.54|0
1622021040000|2021-05-26 09:24:00|12439.73|12439.73|12440.07|12440.07|12440.07|12440.07|12439.73|12439.73|0
1622021050000|2021-05-26 09:24:10|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|0
1622021060000|2021-05-26 09:24:20|12440|12440|12440|12440|12440|12440|12439.64|12439.64|0
1622021070000|2021-05-26 09:24:30|12439.85|12439.85|12441.61|12441.61|12441.61|12441.61|12439.85|12439.85|0
1622021080000|2021-05-26 09:24:40|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|0
1622021100000|2021-05-26 09:25:00|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|0
1622021110000|2021-05-26 09:25:10|12441.01|12441.01|12441.01|12441.01|12441.01|12441.01|12441.01|12441.01|0
1622021120000|2021-05-26 09:25:20|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|0
1622021130000|2021-05-26 09:25:30|12441.01|12441.01|12441.2|12441.2|12441.2|12441.2|12441.01|12441.01|0
1622021140000|2021-05-26 09:25:40|12441.44|12441.44|12441.8|12441.8|12441.8|12441.8|12441.44|12441.44|0
1622021150000|2021-05-26 09:25:50|12442.44|12442.44|12443.07|12443.07|12443.07|12443.07|12442.44|12442.44|0
1622021160000|2021-05-26 09:26:00|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|0
1622021170000|2021-05-26 09:26:10|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|0
1622021180000|2021-05-26 09:26:20|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|0
1622021190000|2021-05-26 09:26:30|12445.02|12445.02|12445.02|12445.02|12445.02|12445.02|12445.02|12445.02|0
1622021200000|2021-05-26 09:26:40|12445.49|12445.49|12445.85|12445.85|12446.02|12446.02|12445.3|12445.3|0
1622021230000|2021-05-26 09:27:10|12445.47|12445.47|12446.52|12446.52|12446.52|12446.52|12445.47|12445.47|0
1622021250000|2021-05-26 09:27:30|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|0
1622021260000|2021-05-26 09:27:40|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|0
1622021270000|2021-05-26 09:27:50|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|0
1622021280000|2021-05-26 09:28:00|12445.09|12445.09|12444.41|12444.41|12445.09|12445.09|12444.23|12444.23|0
1622021290000|2021-05-26 09:28:10|12443.97|12443.97|12443.56|12443.56|12443.97|12443.97|12443.56|12443.56|0
1622021300000|2021-05-26 09:28:20|12444.19|12444.19|12444.34|12444.34|12444.66|12444.66|12444.19|12444.19|0
1622021320000|2021-05-26 09:28:40|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|0
1622021330000|2021-05-26 09:28:50|12444.59|12444.59|12445.92|12445.92|12446.28|12446.28|12444.59|12444.59|0
1622021340000|2021-05-26 09:29:00|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|12445.48|0
1622021350000|2021-05-26 09:29:10|12446.42|12446.42|12446.62|12446.62|12446.62|12446.62|12446.42|12446.42|0
1622021360000|2021-05-26 09:29:20|12449.83|12449.83|12450.53|12450.53|12450.53|12450.53|12449.83|12449.83|0
1622021380000|2021-05-26 09:29:40|12450.87|12450.87|12450.87|12450.87|12450.87|12450.87|12450.87|12450.87|0
1622021390000|2021-05-26 09:29:50|12450.68|12450.68|12450.68|12450.68|12450.68|12450.68|12450.68|12450.68|0
1622021400000|2021-05-26 09:30:00|12450.36|12450.36|12450.04|12450.04|12450.36|12450.36|12450.04|12450.04|0
1622021430000|2021-05-26 09:30:30|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|0
1622021440000|2021-05-26 09:30:40|12450.16|12450.16|12449.97|12449.97|12450.16|12450.16|12449.67|12449.67|0
1622021460000|2021-05-26 09:31:00|12449.54|12449.54|12449.2|12449.2|12449.54|12449.54|12449.2|12449.2|0
1622021480000|2021-05-26 09:31:20|12449.38|12449.38|12448.63|12448.63|12449.38|12449.38|12448.63|12448.63|0
1622021500000|2021-05-26 09:31:40|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|0
1622021510000|2021-05-26 09:31:50|12448.63|12448.63|12447.84|12447.84|12448.63|12448.63|12447.84|12447.84|0
1622021520000|2021-05-26 09:32:00|12447.98|12447.98|12448.96|12448.96|12448.96|12448.96|12447.98|12447.98|0
1622021530000|2021-05-26 09:32:10|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|0
1622021540000|2021-05-26 09:32:20|12449.13|12449.13|12449.13|12449.13|12449.29|12449.29|12449.13|12449.13|0
1622021550000|2021-05-26 09:32:30|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|0
1622021560000|2021-05-26 09:32:40|12448.01|12448.01|12447.79|12447.79|12448.01|12448.01|12447.79|12447.79|0
1622021570000|2021-05-26 09:32:50|12447.98|12447.98|12447.67|12447.67|12447.98|12447.98|12447.67|12447.67|0
1622021580000|2021-05-26 09:33:00|12447.35|12447.35|12447.2|12447.2|12447.35|12447.35|12447.2|12447.2|0
1622021590000|2021-05-26 09:33:10|12446.88|12446.88|12445.77|12445.77|12446.88|12446.88|12445.77|12445.77|0
1622021600000|2021-05-26 09:33:20|12445.3|12445.3|12444.49|12444.49|12445.3|12445.3|12444.49|12444.49|0
1622021610000|2021-05-26 09:33:30|12444.64|12444.64|12444.79|12444.79|12444.79|12444.79|12444.64|12444.64|0
1622021640000|2021-05-26 09:34:00|12444.99|12444.99|12444.27|12444.27|12444.99|12444.99|12443.89|12443.89|0
1622021650000|2021-05-26 09:34:10|12443.95|12443.95|12443.52|12443.52|12443.95|12443.95|12443.52|12443.52|0
1622021660000|2021-05-26 09:34:20|12443.06|12443.06|12443.06|12443.06|12443.06|12443.06|12443.06|12443.06|0
1622021670000|2021-05-26 09:34:30|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|0
1622021680000|2021-05-26 09:34:40|12441.97|12441.97|12441.61|12441.61|12441.97|12441.97|12441.61|12441.61|0
1622021700000|2021-05-26 09:35:00|12441.24|12441.24|12440.3|12440.3|12441.46|12441.46|12439.58|12439.58|0
1622021710000|2021-05-26 09:35:10|12439.94|12439.94|12438.82|12438.82|12439.94|12439.94|12438.82|12438.82|0
1622021720000|2021-05-26 09:35:20|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|0
1622021730000|2021-05-26 09:35:30|12439.54|12439.54|12440.2|12440.2|12440.49|12440.49|12439.18|12439.18|0
1622021740000|2021-05-26 09:35:40|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|0
1622021750000|2021-05-26 09:35:50|12440.43|12440.43|12440.3|12440.3|12440.43|12440.43|12440.25|12440.25|0
1622021770000|2021-05-26 09:36:10|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|0
1622021780000|2021-05-26 09:36:20|12440.26|12440.26|12440.26|12440.26|12440.26|12440.26|12440.26|12440.26|0
1622021790000|2021-05-26 09:36:30|12440.45|12440.45|12440.45|12440.45|12440.45|12440.45|12440.45|12440.45|0
1622021800000|2021-05-26 09:36:40|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|0
1622021830000|2021-05-26 09:37:10|12440.42|12440.42|12440.42|12440.42|12440.42|12440.42|12440.42|12440.42|0
1622021840000|2021-05-26 09:37:20|12439.79|12439.79|12439.79|12439.79|12439.79|12439.79|12439.79|12439.79|0
1622021850000|2021-05-26 09:37:30|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|0
1622021870000|2021-05-26 09:37:50|12440.27|12440.27|12441.15|12441.15|12441.15|12441.15|12440.27|12440.27|0
1622021900000|2021-05-26 09:38:20|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|0
1622021910000|2021-05-26 09:38:30|12440.66|12440.66|12440.66|12440.66|12440.66|12440.66|12440.66|12440.66|0
1622021920000|2021-05-26 09:38:40|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|0
1622021930000|2021-05-26 09:38:50|12440|12440|12440|12440|12440|12440|12440|12440|0
1622021940000|2021-05-26 09:39:00|12439.85|12439.85|12440.14|12440.14|12440.14|12440.14|12439.85|12439.85|0
1622021950000|2021-05-26 09:39:10|12439.7|12439.7|12439.41|12439.41|12439.7|12439.7|12439.41|12439.41|0
1622021970000|2021-05-26 09:39:30|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|0
1622022000000|2021-05-26 09:40:00|12439.14|12439.14|12438.52|12438.52|12439.14|12439.14|12438.52|12438.52|0
1622022010000|2021-05-26 09:40:10|12438.05|12438.05|12437.73|12437.73|12438.05|12438.05|12437.73|12437.73|0
1622022020000|2021-05-26 09:40:20|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|0
1622022050000|2021-05-26 09:40:50|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|0
1622022060000|2021-05-26 09:41:00|12436.96|12436.96|12436.88|12436.88|12436.96|12436.96|12436.88|12436.88|0
1622022070000|2021-05-26 09:41:10|12436.52|12436.52|12436.1|12436.1|12436.82|12436.82|12436.1|12436.1|0
1622022080000|2021-05-26 09:41:20|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|0
1622022090000|2021-05-26 09:41:30|12435.36|12435.36|12435.95|12435.95|12435.95|12435.95|12435.36|12435.36|0
1622022100000|2021-05-26 09:41:40|12435.14|12435.14|12434.83|12434.83|12435.14|12435.14|12434.83|12434.83|0
1622022110000|2021-05-26 09:41:50|12433.51|12433.51|12433.51|12433.51|12433.51|12433.51|12433.51|12433.51|0
1622022140000|2021-05-26 09:42:20|12433.32|12433.32|12432.52|12432.52|12433.32|12433.32|12432.52|12432.52|0
1622022160000|2021-05-26 09:42:40|12432.33|12432.33|12431.86|12431.86|12432.33|12432.33|12431.86|12431.86|0
1622022170000|2021-05-26 09:42:50|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|12432.2|0
1622022180000|2021-05-26 09:43:00|12432.39|12432.39|12432.39|12432.39|12432.39|12432.39|12432.39|12432.39|0
1622022200000|2021-05-26 09:43:20|12432.05|12432.05|12430.78|12430.78|12432.05|12432.05|12430.78|12430.78|0
1622022210000|2021-05-26 09:43:30|12430.97|12430.97|12430.87|12430.87|12430.97|12430.97|12430.87|12430.87|0
1622022230000|2021-05-26 09:43:50|12430.51|12430.51|12429.64|12429.64|12430.51|12430.51|12429.64|12429.64|0
1622022240000|2021-05-26 09:44:00|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|0
1622022260000|2021-05-26 09:44:20|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|0
1622022270000|2021-05-26 09:44:30|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|0
1622022280000|2021-05-26 09:44:40|12429.06|12429.06|12428.6|12428.6|12429.06|12429.06|12428.6|12428.6|0
1622022290000|2021-05-26 09:44:50|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|0
1622022300000|2021-05-26 09:45:00|12429|12429|12429|12429|12429|12429|12429|12429|0
1622022310000|2021-05-26 09:45:10|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1622022320000|2021-05-26 09:45:20|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|0
1622022360000|2021-05-26 09:46:00|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|0
1622022370000|2021-05-26 09:46:10|12428.6|12428.6|12428.6|12428.6|12428.82|12428.82|12428.6|12428.6|0
1622022380000|2021-05-26 09:46:20|12428.42|12428.42|12426.91|12426.91|12428.42|12428.42|12426.44|12426.44|0
1622022400000|2021-05-26 09:46:40|12426.76|12426.76|12425.98|12425.98|12426.76|12426.76|12425.98|12425.98|0
1622022410000|2021-05-26 09:46:50|12425.25|12425.25|12424.03|12424.03|12425.79|12425.79|12423.59|12423.59|0
1622022420000|2021-05-26 09:47:00|12423.59|12423.59|12422.65|12422.65|12423.59|12423.59|12422.32|12422.32|0
1622022430000|2021-05-26 09:47:10|12422.21|12422.21|12420.63|12420.63|12422.21|12422.21|12420.31|12420.31|0
1622022440000|2021-05-26 09:47:20|12420.79|12420.79|12420.42|12420.42|12420.79|12420.79|12420.42|12420.42|0
1622022460000|2021-05-26 09:47:40|12419.98|12419.98|12419.42|12419.42|12419.98|12419.98|12419.42|12419.42|0
1622022480000|2021-05-26 09:48:00|12419.64|12419.64|12420.93|12420.93|12420.93|12420.93|12419.64|12419.64|0
1622022490000|2021-05-26 09:48:10|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|12421.16|0
1622022500000|2021-05-26 09:48:20|12420.84|12420.84|12420.76|12420.76|12421.08|12421.08|12420.76|12420.76|0
1622022510000|2021-05-26 09:48:30|12421.01|12421.01|12420.85|12420.85|12421.01|12421.01|12420.85|12420.85|0
1622022520000|2021-05-26 09:48:40|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|0
1622022540000|2021-05-26 09:49:00|12420.38|12420.38|12420.19|12420.19|12420.38|12420.38|12420.19|12420.19|0
1622022550000|2021-05-26 09:49:10|12420|12420|12420.99|12420.99|12420.99|12420.99|12420|12420|0
1622022560000|2021-05-26 09:49:20|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1622022570000|2021-05-26 09:49:30|12420.99|12420.99|12420.63|12420.63|12420.99|12420.99|12420.63|12420.63|0
1622022580000|2021-05-26 09:49:40|12420.99|12420.99|12420.53|12420.53|12420.99|12420.99|12420.53|12420.53|0
1622022590000|2021-05-26 09:49:50|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|12420.34|0
1622022610000|2021-05-26 09:50:10|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|12418.74|0
1622022620000|2021-05-26 09:50:20|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|0
1622022630000|2021-05-26 09:50:30|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1622022640000|2021-05-26 09:50:40|12417.41|12417.41|12417.25|12417.25|12417.41|12417.41|12417.25|12417.25|0
1622022660000|2021-05-26 09:51:00|12417.37|12417.37|12417.49|12417.49|12417.49|12417.49|12417.37|12417.37|0
1622022670000|2021-05-26 09:51:10|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|12417.94|0
1622022680000|2021-05-26 09:51:20|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|0
1622022700000|2021-05-26 09:51:40|12418.16|12418.16|12417.84|12417.84|12418.16|12418.16|12417.84|12417.84|0
1622022710000|2021-05-26 09:51:50|12418.52|12418.52|12418.97|12418.97|12418.97|12418.97|12418.52|12418.52|0
1622022720000|2021-05-26 09:52:00|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|0
1622022730000|2021-05-26 09:52:10|12419.52|12419.52|12419.71|12419.71|12419.71|12419.71|12419.52|12419.52|0
1622022750000|2021-05-26 09:52:30|12420.07|12420.07|12420.54|12420.54|12420.54|12420.54|12420.07|12420.07|0
1622022760000|2021-05-26 09:52:40|12420.98|12420.98|12420.82|12420.82|12421.2|12421.2|12420.82|12420.82|0
1622022770000|2021-05-26 09:52:50|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|0
1622022780000|2021-05-26 09:53:00|12420.47|12420.47|12416.86|12416.86|12420.47|12420.47|12416.86|12416.86|0
1622022790000|2021-05-26 09:53:10|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|0
1622022800000|2021-05-26 09:53:20|12417.86|12417.86|12417.07|12417.07|12418.02|12418.02|12417.07|12417.07|0
1622022830000|2021-05-26 09:53:50|12416.2|12416.2|12416.33|12416.33|12416.47|12416.47|12416.2|12416.2|0
1622022850000|2021-05-26 09:54:10|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|0
1622022860000|2021-05-26 09:54:20|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|0
1622022890000|2021-05-26 09:54:50|12416.57|12416.57|12417.11|12417.11|12417.27|12417.27|12416.57|12416.57|0
1622022900000|2021-05-26 09:55:00|12417.3|12417.3|12417.49|12417.49|12417.49|12417.49|12417.3|12417.3|0
1622022910000|2021-05-26 09:55:10|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|0
1622022920000|2021-05-26 09:55:20|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|0
1622022930000|2021-05-26 09:55:30|12417.79|12417.79|12418.24|12418.24|12418.24|12418.24|12417.79|12417.79|0
1622022940000|2021-05-26 09:55:40|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|12418.09|0
1622022950000|2021-05-26 09:55:50|12418.2|12418.2|12417.84|12417.84|12418.2|12418.2|12417.84|12417.84|0
1622022960000|2021-05-26 09:56:00|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|0
1622022980000|2021-05-26 09:56:20|12417.9|12417.9|12418.49|12418.49|12418.71|12418.71|12417.9|12417.9|0
1622022990000|2021-05-26 09:56:30|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1622023000000|2021-05-26 09:56:40|12419.27|12419.27|12417.67|12417.67|12419.27|12419.27|12417.67|12417.67|0
1622023010000|2021-05-26 09:56:50|12417.81|12417.81|12416.66|12416.66|12417.96|12417.96|12416.66|12416.66|0
1622023020000|2021-05-26 09:57:00|12416.22|12416.22|12416.14|12416.14|12416.22|12416.22|12416.03|12416.03|0
1622023030000|2021-05-26 09:57:10|12416.28|12416.28|12416.58|12416.58|12416.58|12416.58|12416.28|12416.28|0
1622023060000|2021-05-26 09:57:40|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1622023070000|2021-05-26 09:57:50|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|0
1622023110000|2021-05-26 09:58:30|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|12417.05|0
1622023130000|2021-05-26 09:58:50|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|0
1622023150000|2021-05-26 09:59:10|12416.13|12416.13|12413.71|12413.71|12416.13|12416.13|12413.71|12413.71|0
1622023160000|2021-05-26 09:59:20|12413.52|12413.52|12413.39|12413.39|12413.52|12413.52|12413.39|12413.39|0
1622023180000|2021-05-26 09:59:40|12413.32|12413.32|12412.4|12412.4|12413.32|12413.32|12412.4|12412.4|0
1622023190000|2021-05-26 09:59:50|12412.3|12412.3|12412.38|12412.38|12412.38|12412.38|12411.49|12411.49|0
1622023200000|2021-05-26 10:00:00|12411.9|12411.9|12410.81|12410.81|12411.9|12411.9|12410.81|12410.81|0
1622023210000|2021-05-26 10:00:10|12410.69|12410.69|12410.94|12410.94|12410.94|12410.94|12410.69|12410.69|0
1622023220000|2021-05-26 10:00:20|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|0
1622023250000|2021-05-26 10:00:50|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|0
1622023260000|2021-05-26 10:01:00|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|0
1622023280000|2021-05-26 10:01:20|12411.08|12411.08|12409.8|12409.8|12411.08|12411.08|12409.8|12409.8|0
1622023290000|2021-05-26 10:01:30|12409.46|12409.46|12409.46|12409.46|12409.46|12409.46|12409.46|12409.46|0
1622023300000|2021-05-26 10:01:40|12409.01|12409.01|12408.23|12408.23|12409.01|12409.01|12408.23|12408.23|0
1622023310000|2021-05-26 10:01:50|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|0
1622023320000|2021-05-26 10:02:00|12408.91|12408.91|12408.25|12408.25|12409.85|12409.85|12408.25|12408.25|0
1622023340000|2021-05-26 10:02:20|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|0
1622023350000|2021-05-26 10:02:30|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|0
1622023360000|2021-05-26 10:02:40|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.5|12408.5|0
1622023370000|2021-05-26 10:02:50|12409.15|12409.15|12410.28|12410.28|12410.28|12410.28|12409.15|12409.15|0
1622023380000|2021-05-26 10:03:00|12410.73|12410.73|12411.17|12411.17|12411.17|12411.17|12410.73|12410.73|0
1622023400000|2021-05-26 10:03:20|12410.97|12410.97|12410.97|12410.97|12410.97|12410.97|12410.97|12410.97|0
1622023410000|2021-05-26 10:03:30|12411.13|12411.13|12410.92|12410.92|12411.13|12411.13|12410.92|12410.92|0
1622023420000|2021-05-26 10:03:40|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|0
1622023430000|2021-05-26 10:03:50|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|12410.98|0
1622023440000|2021-05-26 10:04:00|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|0
1622023450000|2021-05-26 10:04:10|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|0
1622023460000|2021-05-26 10:04:20|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|0
1622023500000|2021-05-26 10:05:00|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|0
1622023510000|2021-05-26 10:05:10|12412.07|12412.07|12412.07|12412.07|12412.07|12412.07|12412.07|12412.07|0
1622023530000|2021-05-26 10:05:30|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|0
1622023540000|2021-05-26 10:05:40|12412.4|12412.4|12412.56|12412.56|12412.56|12412.56|12412.4|12412.4|0
1622023560000|2021-05-26 10:06:00|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|0
1622023600000|2021-05-26 10:06:40|12412.14|12412.14|12411.82|12411.82|12412.14|12412.14|12411.82|12411.82|0
1622023620000|2021-05-26 10:07:00|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|0
1622023630000|2021-05-26 10:07:10|12411.95|12411.95|12412.13|12412.13|12412.13|12412.13|12411.95|12411.95|0
1622023640000|2021-05-26 10:07:20|12411.7|12411.7|12411.85|12411.85|12411.85|12411.85|12411.7|12411.7|0
1622023650000|2021-05-26 10:07:30|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|12412.04|0
1622023700000|2021-05-26 10:08:20|12412.23|12412.23|12411.59|12411.59|12412.23|12412.23|12411.59|12411.59|0
1622023710000|2021-05-26 10:08:30|12411.4|12411.4|12409.54|12409.54|12411.4|12411.4|12409.18|12409.18|0
1622023730000|2021-05-26 10:08:50|12409.22|12409.22|12409.22|12409.22|12409.22|12409.22|12409.22|12409.22|0
1622023740000|2021-05-26 10:09:00|12409.07|12409.07|12408.62|12408.62|12409.07|12409.07|12408.62|12408.62|0
1622023750000|2021-05-26 10:09:10|12408.18|12408.18|12407.88|12407.88|12408.18|12408.18|12407.88|12407.88|0
1622023760000|2021-05-26 10:09:20|12407.69|12407.69|12408.35|12408.35|12408.35|12408.35|12407.69|12407.69|0
1622023780000|2021-05-26 10:09:40|12408.11|12408.11|12408.11|12408.11|12408.11|12408.11|12408.11|12408.11|0
1622023790000|2021-05-26 10:09:50|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|0
1622023800000|2021-05-26 10:10:00|12408.28|12408.28|12408.11|12408.11|12409.23|12409.23|12408.11|12408.11|0
1622023810000|2021-05-26 10:10:10|12407.99|12407.99|12407.99|12407.99|12407.99|12407.99|12407.99|12407.99|0
1622023840000|2021-05-26 10:10:40|12408.3|12408.3|12408.45|12408.45|12408.45|12408.45|12408.3|12408.3|0
1622023850000|2021-05-26 10:10:50|12408.57|12408.57|12410.71|12410.71|12410.71|12410.71|12408.57|12408.57|0
1622023860000|2021-05-26 10:11:00|12410.41|12410.41|12409.42|12409.42|12410.41|12410.41|12409.42|12409.42|0
1622023880000|2021-05-26 10:11:20|12409.86|12409.86|12410.01|12410.01|12410.01|12410.01|12409.86|12409.86|0
1622023890000|2021-05-26 10:11:30|12410.2|12410.2|12410.32|12410.32|12410.32|12410.32|12410.2|12410.2|0
1622023900000|2021-05-26 10:11:40|12410.51|12410.51|12410.32|12410.32|12410.51|12410.51|12410.32|12410.32|0
1622023910000|2021-05-26 10:11:50|12410.7|12410.7|12410.7|12410.7|12410.7|12410.7|12410.7|12410.7|0
1622023920000|2021-05-26 10:12:00|12411.97|12411.97|12412.16|12412.16|12412.16|12412.16|12411.36|12411.36|0
1622023950000|2021-05-26 10:12:30|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|0
1622023980000|2021-05-26 10:13:00|12411.48|12411.48|12410.51|12410.51|12411.48|12411.48|12410.51|12410.51|0
1622023990000|2021-05-26 10:13:10|12410.34|12410.34|12410.51|12410.51|12410.51|12410.51|12410.34|12410.34|0
1622024000000|2021-05-26 10:13:20|12410.2|12410.2|12410.2|12410.2|12410.51|12410.51|12410.2|12410.2|0
1622024020000|2021-05-26 10:13:40|12410.01|12410.01|12410.5|12410.5|12410.5|12410.5|12410.01|12410.01|0
1622024030000|2021-05-26 10:13:50|12409.59|12409.59|12409.3|12409.3|12410.03|12410.03|12409.3|12409.3|0
1622024040000|2021-05-26 10:14:00|12409.14|12409.14|12409.16|12409.16|12409.45|12409.45|12409.01|12409.01|0
1622024060000|2021-05-26 10:14:20|12407.56|12407.56|12406.14|12406.14|12407.56|12407.56|12406.14|12406.14|0
1622024070000|2021-05-26 10:14:30|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|0
1622024100000|2021-05-26 10:15:00|12405.83|12405.83|12405.51|12405.51|12405.83|12405.83|12405.51|12405.51|0
1622024110000|2021-05-26 10:15:10|12405.19|12405.19|12405.39|12405.39|12405.39|12405.39|12405.19|12405.19|0
1622024150000|2021-05-26 10:15:50|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|12405.21|0
1622024160000|2021-05-26 10:16:00|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|12405.84|0
1622024170000|2021-05-26 10:16:10|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|0
1622024190000|2021-05-26 10:16:30|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|0
1622024200000|2021-05-26 10:16:40|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|0
1622024240000|2021-05-26 10:17:20|12404.79|12404.79|12404.6|12404.6|12404.79|12404.79|12404.6|12404.6|0
1622024250000|2021-05-26 10:17:30|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|0
1622024270000|2021-05-26 10:17:50|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|0
1622024280000|2021-05-26 10:18:00|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|0
1622024290000|2021-05-26 10:18:10|12404.26|12404.26|12403.95|12403.95|12404.26|12404.26|12403.95|12403.95|0
1622024300000|2021-05-26 10:18:20|12404.1|12404.1|12403.46|12403.46|12404.1|12404.1|12403.46|12403.46|0
1622024310000|2021-05-26 10:18:30|12403.16|12403.16|12403.3|12403.3|12403.3|12403.3|12403.16|12403.16|0
1622024330000|2021-05-26 10:18:50|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|0
1622024340000|2021-05-26 10:19:00|12403.34|12403.34|12402.31|12402.31|12403.34|12403.34|12402.31|12402.31|0
1622024360000|2021-05-26 10:19:20|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|0
1622024390000|2021-05-26 10:19:50|12401.49|12401.49|12401.49|12401.49|12401.49|12401.49|12401.49|12401.49|0
1622024410000|2021-05-26 10:20:10|12400.55|12400.55|12400.4|12400.4|12400.55|12400.55|12400.4|12400.4|0
1622024420000|2021-05-26 10:20:20|12399.96|12399.96|12399.84|12399.84|12399.96|12399.96|12399.84|12399.84|0
1622024440000|2021-05-26 10:20:40|12399.39|12399.39|12398.61|12398.61|12399.39|12399.39|12398.61|12398.61|0
1622024450000|2021-05-26 10:20:50|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1622024460000|2021-05-26 10:21:00|12398|12398|12397.81|12397.81|12398.17|12398.17|12397.81|12397.81|0
1622024470000|2021-05-26 10:21:10|12397.65|12397.65|12397.06|12397.06|12397.65|12397.65|12397.06|12397.06|0
1622024480000|2021-05-26 10:21:20|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|12397.25|0
1622024490000|2021-05-26 10:21:30|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|0
1622024500000|2021-05-26 10:21:40|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|12396.42|0
1622024520000|2021-05-26 10:22:00|12396.66|12396.66|12395.53|12395.53|12396.66|12396.66|12395.53|12395.53|0
1622024540000|2021-05-26 10:22:20|12394.73|12394.73|12394.88|12394.88|12394.88|12394.88|12394.73|12394.73|0
1622024570000|2021-05-26 10:22:50|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|0
1622024580000|2021-05-26 10:23:00|12394.8|12394.8|12395.04|12395.04|12395.04|12395.04|12394.8|12394.8|0
1622024590000|2021-05-26 10:23:10|12395.16|12395.16|12394.85|12394.85|12395.16|12395.16|12394.85|12394.85|0
1622024600000|2021-05-26 10:23:20|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|0
1622024620000|2021-05-26 10:23:40|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|0
1622024660000|2021-05-26 10:24:20|12395.07|12395.07|12395.26|12395.26|12395.26|12395.26|12395.07|12395.07|0
1622024670000|2021-05-26 10:24:30|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|12395.19|0
1622024690000|2021-05-26 10:24:50|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|0
1622024700000|2021-05-26 10:25:00|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|0
1622024740000|2021-05-26 10:25:40|12395.83|12395.83|12395.03|12395.03|12395.83|12395.83|12394.59|12394.59|0
1622024770000|2021-05-26 10:26:10|12395.39|12395.39|12396.1|12396.1|12396.22|12396.22|12395.39|12395.39|0
1622024780000|2021-05-26 10:26:20|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|0
1622024790000|2021-05-26 10:26:30|12396.7|12396.7|12397.07|12397.07|12397.07|12397.07|12396.7|12396.7|0
1622024800000|2021-05-26 10:26:40|12397.39|12397.39|12397.37|12397.37|12398.19|12398.19|12397.07|12397.07|0
1622024810000|2021-05-26 10:26:50|12397.74|12397.74|12397.57|12397.57|12397.74|12397.74|12397.57|12397.57|0
1622024820000|2021-05-26 10:27:00|12397.76|12397.76|12397.68|12397.68|12398.4|12398.4|12397.68|12397.68|0
1622024830000|2021-05-26 10:27:10|12398.12|12398.12|12398.81|12398.81|12399.05|12399.05|12398.12|12398.12|0
1622024840000|2021-05-26 10:27:20|12398.96|12398.96|12398.4|12398.4|12398.96|12398.96|12398.16|12398.16|0
1622024850000|2021-05-26 10:27:30|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|0
1622024870000|2021-05-26 10:27:50|12397.86|12397.86|12398.5|12398.5|12398.5|12398.5|12397.39|12397.39|0
1622024880000|2021-05-26 10:28:00|12398.14|12398.14|12397.33|12397.33|12398.14|12398.14|12397.33|12397.33|0
1622024900000|2021-05-26 10:28:20|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|0
1622024920000|2021-05-26 10:28:40|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|0
1622024930000|2021-05-26 10:28:50|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|0
1622024940000|2021-05-26 10:29:00|12396.13|12396.13|12396.32|12396.32|12396.32|12396.32|12396.13|12396.13|0
1622024950000|2021-05-26 10:29:10|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|0
1622024960000|2021-05-26 10:29:20|12396.01|12396.01|12395.82|12395.82|12396.01|12396.01|12395.82|12395.82|0
1622024980000|2021-05-26 10:29:40|12395.94|12395.94|12396.23|12396.23|12396.23|12396.23|12395.94|12395.94|0
1622024990000|2021-05-26 10:29:50|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|0
1622025000000|2021-05-26 10:30:00|12397.09|12397.09|12396.78|12396.78|12397.09|12397.09|12396.78|12396.78|0
1622025010000|2021-05-26 10:30:10|12396.56|12396.56|12396.56|12396.56|12396.56|12396.56|12396.56|12396.56|0
1622025030000|2021-05-26 10:30:30|12396.94|12396.94|12397.3|12397.3|12397.3|12397.3|12396.94|12396.94|0
1622025040000|2021-05-26 10:30:40|12397.74|12397.74|12397.89|12397.89|12397.89|12397.89|12397.74|12397.74|0
1622025050000|2021-05-26 10:30:50|12398.04|12398.04|12398.36|12398.36|12398.36|12398.36|12398.04|12398.04|0
1622025060000|2021-05-26 10:31:00|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1622025080000|2021-05-26 10:31:20|12398.01|12398.01|12398.01|12398.01|12398.01|12398.01|12398.01|12398.01|0
1622025090000|2021-05-26 10:31:30|12397.89|12397.89|12397.77|12397.77|12397.89|12397.89|12397.65|12397.65|0
1622025100000|2021-05-26 10:31:40|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|0
1622025110000|2021-05-26 10:31:50|12398.34|12398.34|12398.78|12398.78|12398.78|12398.78|12398.34|12398.34|0
1622025120000|2021-05-26 10:32:00|12399.31|12399.31|12400.19|12400.19|12400.19|12400.19|12399.25|12399.25|0
1622025130000|2021-05-26 10:32:10|12399.73|12399.73|12399.73|12399.73|12399.73|12399.73|12399.73|12399.73|0
1622025140000|2021-05-26 10:32:20|12400.09|12400.09|12400.39|12400.39|12400.39|12400.39|12400.09|12400.09|0
1622025150000|2021-05-26 10:32:30|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|0
1622025170000|2021-05-26 10:32:50|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|0
1622025180000|2021-05-26 10:33:00|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|0
1622025190000|2021-05-26 10:33:10|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|0
1622025200000|2021-05-26 10:33:20|12397.52|12397.52|12397.45|12397.45|12397.52|12397.52|12397.45|12397.45|0
1622025210000|2021-05-26 10:33:30|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|0
1622025220000|2021-05-26 10:33:40|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|0
1622025240000|2021-05-26 10:34:00|12396.48|12396.48|12396.09|12396.09|12396.48|12396.48|12396.09|12396.09|0
1622025250000|2021-05-26 10:34:10|12395.9|12395.9|12394.68|12394.68|12395.9|12395.9|12394.53|12394.53|0
1622025270000|2021-05-26 10:34:30|12394.5|12394.5|12394.06|12394.06|12394.5|12394.5|12394.06|12394.06|0
1622025280000|2021-05-26 10:34:40|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|0
1622025300000|2021-05-26 10:35:00|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|0
1622025310000|2021-05-26 10:35:10|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|12393.01|0
1622025350000|2021-05-26 10:35:50|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|0
1622025360000|2021-05-26 10:36:00|12393.14|12393.14|12392.97|12392.97|12393.42|12393.42|12392.69|12392.69|0
1622025390000|2021-05-26 10:36:30|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|0
1622025400000|2021-05-26 10:36:40|12393.25|12393.25|12393.56|12393.56|12393.56|12393.56|12393.25|12393.25|0
1622025420000|2021-05-26 10:37:00|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|0
1622025430000|2021-05-26 10:37:10|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|0
1622025470000|2021-05-26 10:37:50|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|0
1622025480000|2021-05-26 10:38:00|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|0
1622025500000|2021-05-26 10:38:20|12392.91|12392.91|12392.72|12392.72|12392.91|12392.91|12392.72|12392.72|0
1622025510000|2021-05-26 10:38:30|12392.25|12392.25|12392.1|12392.1|12392.25|12392.25|12392.1|12392.1|0
1622025520000|2021-05-26 10:38:40|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|12391.91|0
1622025540000|2021-05-26 10:39:00|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|0
1622025550000|2021-05-26 10:39:10|12391.76|12391.76|12392.12|12392.12|12392.12|12392.12|12391.76|12391.76|0
1622025560000|2021-05-26 10:39:20|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|0
1622025580000|2021-05-26 10:39:40|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|0
1622025590000|2021-05-26 10:39:50|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|0
1622025600000|2021-05-26 10:40:00|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|12391.63|0
1622025620000|2021-05-26 10:40:20|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|0
1622025630000|2021-05-26 10:40:30|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|0
1622025640000|2021-05-26 10:40:40|12392.01|12392.01|12392.17|12392.17|12392.17|12392.17|12392.01|12392.01|0
1622025700000|2021-05-26 10:41:40|12392.05|12392.05|12391.16|12391.16|12392.05|12392.05|12390.92|12390.92|0
1622025710000|2021-05-26 10:41:50|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|0
1622025720000|2021-05-26 10:42:00|12390.91|12390.91|12390.91|12390.91|12390.91|12390.91|12390.91|12390.91|0
1622025730000|2021-05-26 10:42:10|12390.55|12390.55|12390.4|12390.4|12390.55|12390.55|12390.4|12390.4|0
1622025740000|2021-05-26 10:42:20|12388.99|12388.99|12388.37|12388.37|12388.99|12388.99|12388.37|12388.37|0
1622025760000|2021-05-26 10:42:40|12388.7|12388.7|12388.76|12388.76|12388.76|12388.76|12388.51|12388.51|0
1622025770000|2021-05-26 10:42:50|12389.4|12389.4|12389.48|12389.48|12389.48|12389.48|12389.4|12389.4|0
1622025780000|2021-05-26 10:43:00|12389.61|12389.61|12389.73|12389.73|12389.73|12389.73|12389.61|12389.61|0
1622025800000|2021-05-26 10:43:20|12389.41|12389.41|12389.25|12389.25|12389.41|12389.41|12389.25|12389.25|0
1622025810000|2021-05-26 10:43:30|12388.93|12388.93|12388.76|12388.76|12389.08|12389.08|12388.76|12388.76|0
1622025820000|2021-05-26 10:43:40|12388.62|12388.62|12388.62|12388.62|12388.62|12388.62|12388.62|12388.62|0
1622025830000|2021-05-26 10:43:50|12388.92|12388.92|12388.84|12388.84|12388.92|12388.92|12388.84|12388.84|0
1622025860000|2021-05-26 10:44:20|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|0
1622025910000|2021-05-26 10:45:10|12388.59|12388.59|12388.31|12388.31|12388.59|12388.59|12388.31|12388.31|0
1622025920000|2021-05-26 10:45:20|12387.51|12387.51|12386.27|12386.27|12387.51|12387.51|12386.27|12386.27|0
1622025930000|2021-05-26 10:45:30|12385.93|12385.93|12386.23|12386.23|12386.23|12386.23|12385.93|12385.93|0
1622025940000|2021-05-26 10:45:40|12384.63|12384.63|12384.59|12384.59|12384.63|12384.63|12384.44|12384.44|0
1622025950000|2021-05-26 10:45:50|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|12384.15|0
1622025970000|2021-05-26 10:46:10|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|0
1622025980000|2021-05-26 10:46:20|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|12383.82|0
1622026020000|2021-05-26 10:47:00|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|0
1622026030000|2021-05-26 10:47:10|12383.07|12383.07|12381.36|12381.36|12383.07|12383.07|12381.36|12381.36|0
1622026080000|2021-05-26 10:48:00|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|0
1622026090000|2021-05-26 10:48:10|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|0
1622026100000|2021-05-26 10:48:20|12381.52|12381.52|12382.5|12382.5|12382.5|12382.5|12381.52|12381.52|0
1622026110000|2021-05-26 10:48:30|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|0
1622026120000|2021-05-26 10:48:40|12382.92|12382.92|12383.08|12383.08|12383.19|12383.19|12382.89|12382.89|0
1622026130000|2021-05-26 10:48:50|12382.99|12382.99|12383.16|12383.16|12383.16|12383.16|12382.87|12382.87|0
1622026140000|2021-05-26 10:49:00|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|0
1622026160000|2021-05-26 10:49:20|12382.94|12382.94|12383.3|12383.3|12383.67|12383.67|12382.94|12382.94|0
1622026190000|2021-05-26 10:49:50|12383.14|12383.14|12384.61|12384.61|12384.61|12384.61|12383.14|12383.14|0
1622026200000|2021-05-26 10:50:00|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|0
1622026210000|2021-05-26 10:50:10|12384.08|12384.08|12383.99|12383.99|12384.08|12384.08|12383.99|12383.99|0
1622026220000|2021-05-26 10:50:20|12384.33|12384.33|12384.72|12384.72|12385.06|12385.06|12384.33|12384.33|0
1622026230000|2021-05-26 10:50:30|12384.38|12384.38|12384.01|12384.01|12384.38|12384.38|12384.01|12384.01|0
1622026250000|2021-05-26 10:50:50|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|0
1622026260000|2021-05-26 10:51:00|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|0
1622026290000|2021-05-26 10:51:30|12383.94|12383.94|12384.3|12384.3|12384.3|12384.3|12383.94|12383.94|0
1622026300000|2021-05-26 10:51:40|12383.97|12383.97|12383.84|12383.84|12384.17|12384.17|12383.84|12383.84|0
1622026310000|2021-05-26 10:51:50|12384.02|12384.02|12384.14|12384.14|12384.14|12384.14|12384.02|12384.02|0
1622026340000|2021-05-26 10:52:20|12383.78|12383.78|12383.53|12383.53|12383.78|12383.78|12383.42|12383.42|0
1622026360000|2021-05-26 10:52:40|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1622026380000|2021-05-26 10:53:00|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|0
1622026390000|2021-05-26 10:53:10|12382.57|12382.57|12382.15|12382.15|12382.74|12382.74|12382.15|12382.15|0
1622026400000|2021-05-26 10:53:20|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|0
1622026410000|2021-05-26 10:53:30|12381.71|12381.71|12381.27|12381.27|12381.71|12381.71|12381.27|12381.27|0
1622026430000|2021-05-26 10:53:50|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|0
1622026440000|2021-05-26 10:54:00|12381.6|12381.6|12381.16|12381.16|12381.6|12381.6|12381.16|12381.16|0
1622026450000|2021-05-26 10:54:10|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|0
1622026490000|2021-05-26 10:54:50|12380.66|12380.66|12380.51|12380.51|12380.66|12380.66|12380.51|12380.51|0
1622026510000|2021-05-26 10:55:10|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|0
1622026530000|2021-05-26 10:55:30|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|0
1622026540000|2021-05-26 10:55:40|12379.99|12379.99|12380.11|12380.11|12380.11|12380.11|12379.99|12379.99|0
1622026550000|2021-05-26 10:55:50|12379.17|12379.17|12379.36|12379.36|12379.36|12379.36|12378.98|12378.98|0
1622026560000|2021-05-26 10:56:00|12379.45|12379.45|12380.25|12380.25|12380.25|12380.25|12379.45|12379.45|0
1622026570000|2021-05-26 10:56:10|12380.69|12380.69|12380.52|12380.52|12381.57|12381.57|12380.52|12380.52|0
1622026590000|2021-05-26 10:56:30|12380.71|12380.71|12380.71|12380.71|12380.71|12380.71|12380.71|12380.71|0
1622026600000|2021-05-26 10:56:40|12380.49|12380.49|12380.64|12380.64|12380.64|12380.64|12380.49|12380.49|0
1622026620000|2021-05-26 10:57:00|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|0
1622026630000|2021-05-26 10:57:10|12380.83|12380.83|12381.3|12381.3|12382.1|12382.1|12379.23|12379.23|0
1622026640000|2021-05-26 10:57:20|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12380.69|12380.69|0
1622026650000|2021-05-26 10:57:30|12382.29|12382.29|12382.07|12382.07|12382.29|12382.29|12381.82|12381.82|0
1622026660000|2021-05-26 10:57:40|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|0
1622026670000|2021-05-26 10:57:50|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|0
1622026680000|2021-05-26 10:58:00|12383|12383|12384.6|12384.6|12384.6|12384.6|12383|12383|0
1622026710000|2021-05-26 10:58:30|12384.16|12384.16|12383.69|12383.69|12384.16|12384.16|12383.69|12383.69|0
1622026720000|2021-05-26 10:58:40|12384.06|12384.06|12383.76|12383.76|12384.06|12384.06|12383.69|12383.69|0
1622026740000|2021-05-26 10:59:00|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|0
1622026760000|2021-05-26 10:59:20|12383.25|12383.25|12383.07|12383.07|12383.25|12383.25|12383.07|12383.07|0
1622026770000|2021-05-26 10:59:30|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|12382.34|0
1622026780000|2021-05-26 10:59:40|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|0
1622026790000|2021-05-26 10:59:50|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1622026800000|2021-05-26 11:00:00|12382.17|12382.17|12383.01|12383.01|12383.01|12383.01|12382.17|12382.17|0
1622026810000|2021-05-26 11:00:10|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|0
1622026820000|2021-05-26 11:00:20|12382.11|12382.11|12382.48|12382.48|12382.48|12382.48|12382.11|12382.11|0
1622026850000|2021-05-26 11:00:50|12382.11|12382.11|12382.11|12382.11|12382.11|12382.11|12382.11|12382.11|0
1622026860000|2021-05-26 11:01:00|12381.92|12381.92|12382.11|12382.11|12382.11|12382.11|12381.92|12381.92|0
1622026880000|2021-05-26 11:01:20|12381.22|12381.22|12381.22|12381.22|12381.22|12381.22|12381.22|12381.22|0
1622026900000|2021-05-26 11:01:40|12379.35|12379.35|12377.39|12377.39|12379.35|12379.35|12377.39|12377.39|0
1622026910000|2021-05-26 11:01:50|12377.27|12377.27|12377.27|12377.27|12377.27|12377.27|12377.27|12377.27|0
1622026920000|2021-05-26 11:02:00|12377.03|12377.03|12373.75|12373.75|12377.03|12377.03|12373.75|12373.75|0
1622026940000|2021-05-26 11:02:20|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|0
1622026950000|2021-05-26 11:02:30|12374.53|12374.53|12374.27|12374.27|12374.53|12374.53|12374.17|12374.17|0
1622026960000|2021-05-26 11:02:40|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|0
1622026980000|2021-05-26 11:03:00|12375.32|12375.32|12377|12377|12377|12377|12375.32|12375.32|0
1622026990000|2021-05-26 11:03:10|12377.32|12377.32|12378.92|12378.92|12378.92|12378.92|12377.32|12377.32|0
1622027000000|2021-05-26 11:03:20|12379.11|12379.11|12380.39|12380.39|12380.39|12380.39|12379.11|12379.11|0
1622027030000|2021-05-26 11:03:50|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|0
1622027050000|2021-05-26 11:04:10|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|0
1622027060000|2021-05-26 11:04:20|12380.06|12380.06|12381.14|12381.14|12381.14|12381.14|12380.06|12380.06|0
1622027080000|2021-05-26 11:04:40|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|0
1622027090000|2021-05-26 11:04:50|12379.95|12379.95|12380.48|12380.48|12380.48|12380.48|12379.95|12379.95|0
1622027100000|2021-05-26 11:05:00|12380.33|12380.33|12377.16|12377.16|12380.33|12380.33|12377.16|12377.16|0
1622027110000|2021-05-26 11:05:10|12377.34|12377.34|12377.34|12377.34|12377.34|12377.34|12377.34|12377.34|0
1622027120000|2021-05-26 11:05:20|12376.87|12376.87|12375.94|12375.94|12376.87|12376.87|12375.94|12375.94|0
1622027130000|2021-05-26 11:05:30|12375.5|12375.5|12375.19|12375.19|12375.5|12375.5|12375.19|12375.19|0
1622027150000|2021-05-26 11:05:50|12375.3|12375.3|12374.94|12374.94|12375.3|12375.3|12374.94|12374.94|0
1622027160000|2021-05-26 11:06:00|12374.75|12374.75|12374.9|12374.9|12374.9|12374.9|12374.75|12374.75|0
1622027180000|2021-05-26 11:06:20|12374.73|12374.73|12373.46|12373.46|12374.73|12374.73|12373.46|12373.46|0
1622027190000|2021-05-26 11:06:30|12372.66|12372.66|12372.03|12372.03|12372.66|12372.66|12372.03|12372.03|0
1622027230000|2021-05-26 11:07:10|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|0
1622027240000|2021-05-26 11:07:20|12371.91|12371.91|12371.91|12371.91|12371.91|12371.91|12371.91|12371.91|0
1622027260000|2021-05-26 11:07:40|12371.73|12371.73|12371.54|12371.54|12371.73|12371.73|12371.54|12371.54|0
1622027270000|2021-05-26 11:07:50|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|12371.07|0
1622027280000|2021-05-26 11:08:00|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1622027290000|2021-05-26 11:08:10|12370.12|12370.12|12369.51|12369.51|12370.12|12370.12|12369.51|12369.51|0
1622027300000|2021-05-26 11:08:20|12369.66|12369.66|12369.22|12369.22|12369.66|12369.66|12369.22|12369.22|0
1622027310000|2021-05-26 11:08:30|12368.42|12368.42|12368.53|12368.53|12368.53|12368.53|12368.42|12368.42|0
1622027320000|2021-05-26 11:08:40|12368.08|12368.08|12365.95|12365.95|12368.08|12368.08|12365.95|12365.95|0
1622027330000|2021-05-26 11:08:50|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|0
1622027340000|2021-05-26 11:09:00|12366.21|12366.21|12365.56|12365.56|12366.21|12366.21|12365.56|12365.56|0
1622027370000|2021-05-26 11:09:30|12365.36|12365.36|12365.16|12365.16|12365.36|12365.36|12365.16|12365.16|0
1622027400000|2021-05-26 11:10:00|12365.47|12365.47|12365.32|12365.32|12365.47|12365.47|12365.32|12365.32|0
1622027410000|2021-05-26 11:10:10|12365|12365|12364.83|12364.83|12365|12365|12364.83|12364.83|0
1622027420000|2021-05-26 11:10:20|12364.37|12364.37|12363.41|12363.41|12364.37|12364.37|12363.41|12363.41|0
1622027430000|2021-05-26 11:10:30|12363.22|12363.22|12362.59|12362.59|12363.22|12363.22|12362.59|12362.59|0
1622027440000|2021-05-26 11:10:40|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|0
1622027450000|2021-05-26 11:10:50|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|12361.43|0
1622027460000|2021-05-26 11:11:00|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|0
1622027470000|2021-05-26 11:11:10|12360.92|12360.92|12361.11|12361.11|12361.11|12361.11|12360.92|12360.92|0
1622027480000|2021-05-26 11:11:20|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|0
1622027490000|2021-05-26 11:11:30|12360.68|12360.68|12360.68|12360.68|12360.68|12360.68|12360.68|12360.68|0
1622027500000|2021-05-26 11:11:40|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|0
1622027520000|2021-05-26 11:12:00|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|0
1622027540000|2021-05-26 11:12:20|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|0
1622027550000|2021-05-26 11:12:30|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|0
1622027560000|2021-05-26 11:12:40|12359.22|12359.22|12358.78|12358.78|12359.22|12359.22|12358.78|12358.78|0
1622027590000|2021-05-26 11:13:10|12358.61|12358.61|12358.37|12358.37|12358.61|12358.61|12358.37|12358.37|0
1622027600000|2021-05-26 11:13:20|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|0
1622027610000|2021-05-26 11:13:30|12358.49|12358.49|12358.49|12358.49|12358.49|12358.49|12358.49|12358.49|0
1622027620000|2021-05-26 11:13:40|12358.78|12358.78|12358.93|12358.93|12358.93|12358.93|12358.78|12358.78|0
1622027630000|2021-05-26 11:13:50|12358.78|12358.78|12358.78|12358.78|12358.78|12358.78|12358.78|12358.78|0
1622027640000|2021-05-26 11:14:00|12358.63|12358.63|12358.48|12358.48|12358.63|12358.63|12358.48|12358.48|0
1622027650000|2021-05-26 11:14:10|12359.28|12359.28|12358.48|12358.48|12359.28|12359.28|12358.48|12358.48|0
1622027660000|2021-05-26 11:14:20|12358.37|12358.37|12356.76|12356.76|12358.37|12358.37|12356.76|12356.76|0
1622027670000|2021-05-26 11:14:30|12356.59|12356.59|12356.74|12356.74|12356.74|12356.74|12356.59|12356.59|0
1622027680000|2021-05-26 11:14:40|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|0
1622027690000|2021-05-26 11:14:50|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|0
1622027700000|2021-05-26 11:15:00|12356.86|12356.86|12356.98|12356.98|12356.98|12356.98|12356.86|12356.86|0
1622027710000|2021-05-26 11:15:10|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|0
1622027720000|2021-05-26 11:15:20|12357.79|12357.79|12357.35|12357.35|12357.79|12357.79|12357.35|12357.35|0
1622027740000|2021-05-26 11:15:40|12357.98|12357.98|12358.56|12358.56|12358.56|12358.56|12357.84|12357.84|0
1622027770000|2021-05-26 11:16:10|12358.71|12358.71|12358.86|12358.86|12358.86|12358.86|12358.71|12358.71|0
1622027780000|2021-05-26 11:16:20|12358.71|12358.71|12357.84|12357.84|12358.71|12358.71|12357.84|12357.84|0
1622027820000|2021-05-26 11:17:00|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|0
1622027830000|2021-05-26 11:17:10|12357.77|12357.77|12356.49|12356.49|12357.77|12357.77|12356.49|12356.49|0
1622027840000|2021-05-26 11:17:20|12356.15|12356.15|12355.7|12355.7|12356.15|12356.15|12355.7|12355.7|0
1622027850000|2021-05-26 11:17:30|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|0
1622027860000|2021-05-26 11:17:40|12355.89|12355.89|12355.89|12355.89|12355.89|12355.89|12355.89|12355.89|0
1622027870000|2021-05-26 11:17:50|12355.5|12355.5|12354.28|12354.28|12355.5|12355.5|12354.11|12354.11|0
1622027880000|2021-05-26 11:18:00|12354.09|12354.09|12353.61|12353.61|12354.53|12354.53|12353.61|12353.61|0
1622027890000|2021-05-26 11:18:10|12353.44|12353.44|12353.5|12353.5|12353.5|12353.5|12353.21|12353.21|0
1622027900000|2021-05-26 11:18:20|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|0
1622027910000|2021-05-26 11:18:30|12353.45|12353.45|12353.85|12353.85|12353.85|12353.85|12353.31|12353.31|0
1622027930000|2021-05-26 11:18:50|12353.93|12353.93|12353.07|12353.07|12353.93|12353.93|12353.07|12353.07|0
1622027940000|2021-05-26 11:19:00|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|0
1622027950000|2021-05-26 11:19:10|12353.44|12353.44|12355.12|12355.12|12355.12|12355.12|12353.44|12353.44|0
1622027960000|2021-05-26 11:19:20|12354.89|12354.89|12354.66|12354.66|12354.89|12354.89|12354.66|12354.66|0
1622027980000|2021-05-26 11:19:40|12355|12355|12354.8|12354.8|12355|12355|12354.66|12354.66|0
1622027990000|2021-05-26 11:19:50|12354.55|12354.55|12354.47|12354.47|12354.55|12354.55|12354.47|12354.47|0
1622028010000|2021-05-26 11:20:10|12354.57|12354.57|12354.76|12354.76|12354.76|12354.76|12354.57|12354.57|0
1622028020000|2021-05-26 11:20:20|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|0
1622028030000|2021-05-26 11:20:30|12354.7|12354.7|12354.53|12354.53|12354.7|12354.7|12354.33|12354.33|0
1622028040000|2021-05-26 11:20:40|12354.04|12354.04|12354.2|12354.2|12354.2|12354.2|12354.04|12354.04|0
1622028050000|2021-05-26 11:20:50|12353.75|12353.75|12353.75|12353.75|12353.75|12353.75|12353.75|12353.75|0
1622028060000|2021-05-26 11:21:00|12353.56|12353.56|12353|12353|12353.94|12353.94|12353|12353|0
1622028090000|2021-05-26 11:21:30|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|12353.23|0
1622028110000|2021-05-26 11:21:50|12352.14|12352.14|12349.4|12349.4|12352.14|12352.14|12349.34|12349.34|0
1622028120000|2021-05-26 11:22:00|12348.51|12348.51|12350.3|12350.3|12350.3|12350.3|12348.51|12348.51|0
1622028130000|2021-05-26 11:22:10|12350.64|12350.64|12350.72|12350.72|12350.8|12350.8|12350.64|12350.64|0
1622028140000|2021-05-26 11:22:20|12350.28|12350.28|12350.28|12350.28|12350.28|12350.28|12350.28|12350.28|0
1622028160000|2021-05-26 11:22:40|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|0
1622028170000|2021-05-26 11:22:50|12350.77|12350.77|12351.09|12351.09|12351.09|12351.09|12350.77|12350.77|0
1622028190000|2021-05-26 11:23:10|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|0
1622028200000|2021-05-26 11:23:20|12351.5|12351.5|12352.22|12352.22|12352.22|12352.22|12351.5|12351.5|0
1622028210000|2021-05-26 11:23:30|12352.32|12352.32|12352.32|12352.32|12352.32|12352.32|12352.32|12352.32|0
1622028220000|2021-05-26 11:23:40|12352.64|12352.64|12352.64|12352.64|12352.64|12352.64|12352.64|12352.64|0
1622028240000|2021-05-26 11:24:00|12352.73|12352.73|12353.33|12353.33|12353.33|12353.33|12352.73|12352.73|0
1622028250000|2021-05-26 11:24:10|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1622028260000|2021-05-26 11:24:20|12353.25|12353.25|12353.72|12353.72|12353.72|12353.72|12353.25|12353.25|0
1622028270000|2021-05-26 11:24:30|12353.63|12353.63|12354.13|12354.13|12354.13|12354.13|12353.54|12353.54|0
1622028280000|2021-05-26 11:24:40|12353.69|12353.69|12354.63|12354.63|12354.63|12354.63|12353.69|12353.69|0
1622028290000|2021-05-26 11:24:50|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|0
1622028300000|2021-05-26 11:25:00|12355.41|12355.41|12355.01|12355.01|12355.56|12355.56|12354.64|12354.64|0
1622028310000|2021-05-26 11:25:10|12354.54|12354.54|12353.73|12353.73|12354.54|12354.54|12353.73|12353.73|0
1622028320000|2021-05-26 11:25:20|12353.55|12353.55|12353.84|12353.84|12353.84|12353.84|12353.55|12353.55|0
1622028330000|2021-05-26 11:25:30|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|0
1622028340000|2021-05-26 11:25:40|12353.76|12353.76|12353.76|12353.76|12353.76|12353.76|12353.76|12353.76|0
1622028360000|2021-05-26 11:26:00|12353.57|12353.57|12353.2|12353.2|12353.57|12353.57|12353.2|12353.2|0
1622028370000|2021-05-26 11:26:10|12353.01|12353.01|12353.39|12353.39|12353.39|12353.39|12353.01|12353.01|0
1622028380000|2021-05-26 11:26:20|12353.07|12353.07|12352.75|12352.75|12353.07|12353.07|12352.75|12352.75|0
1622028390000|2021-05-26 11:26:30|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|0
1622028410000|2021-05-26 11:26:50|12353.26|12353.26|12354.06|12354.06|12354.06|12354.06|12353.26|12353.26|0
1622028420000|2021-05-26 11:27:00|12354.16|12354.16|12353.99|12353.99|12354.16|12354.16|12353.99|12353.99|0
1622028430000|2021-05-26 11:27:10|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|0
1622028440000|2021-05-26 11:27:20|12354.23|12354.23|12354.11|12354.11|12354.23|12354.23|12354.11|12354.11|0
1622028450000|2021-05-26 11:27:30|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|0
1622028460000|2021-05-26 11:27:40|12353.68|12353.68|12352.68|12352.68|12353.68|12353.68|12352.68|12352.68|0
1622028470000|2021-05-26 11:27:50|12352.37|12352.37|12351.1|12351.1|12352.51|12352.51|12351.1|12351.1|0
1622028480000|2021-05-26 11:28:00|12350.63|12350.63|12349.78|12349.78|12350.63|12350.63|12349.78|12349.78|0
1622028500000|2021-05-26 11:28:20|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|0
1622028520000|2021-05-26 11:28:40|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|0
1622028530000|2021-05-26 11:28:50|12350.26|12350.26|12352.07|12352.07|12352.07|12352.07|12350.26|12350.26|0
1622028540000|2021-05-26 11:29:00|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|0
1622028550000|2021-05-26 11:29:10|12352.54|12352.54|12352.31|12352.31|12352.54|12352.54|12352.31|12352.31|0
1622028560000|2021-05-26 11:29:20|12352.5|12352.5|12351.77|12351.77|12352.5|12352.5|12351.77|12351.77|0
1622028570000|2021-05-26 11:29:30|12351.66|12351.66|12351.19|12351.19|12351.66|12351.66|12351.19|12351.19|0
1622028590000|2021-05-26 11:29:50|12350.32|12350.32|12350.76|12350.76|12351.23|12351.23|12350.32|12350.32|0
1622028600000|2021-05-26 11:30:00|12350.96|12350.96|12350.81|12350.81|12350.96|12350.96|12350.81|12350.81|0
1622028610000|2021-05-26 11:30:10|12350.57|12350.57|12349.29|12349.29|12350.57|12350.57|12349.29|12349.29|0
1622028620000|2021-05-26 11:30:20|12348.48|12348.48|12347.93|12347.93|12348.48|12348.48|12347.93|12347.93|0
1622028630000|2021-05-26 11:30:30|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|0
1622028660000|2021-05-26 11:31:00|12347.86|12347.86|12347.39|12347.39|12347.86|12347.86|12347.39|12347.39|0
1622028670000|2021-05-26 11:31:10|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|0
1622028690000|2021-05-26 11:31:30|12347.96|12347.96|12348.11|12348.11|12348.11|12348.11|12347.96|12347.96|0
1622028700000|2021-05-26 11:31:40|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|0
1622028710000|2021-05-26 11:31:50|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|0
1622028720000|2021-05-26 11:32:00|12348.59|12348.59|12348.91|12348.91|12348.91|12348.91|12348.59|12348.59|0
1622028730000|2021-05-26 11:32:10|12351.45|12351.45|12352.9|12352.9|12352.9|12352.9|12351.45|12351.45|0
1622028750000|2021-05-26 11:32:30|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|0
1622028760000|2021-05-26 11:32:40|12353.09|12353.09|12353.09|12353.09|12353.09|12353.09|12352.65|12352.65|0
1622028780000|2021-05-26 11:33:00|12352.78|12352.78|12352.46|12352.46|12352.78|12352.78|12352.46|12352.46|0
1622028790000|2021-05-26 11:33:10|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|0
1622028800000|2021-05-26 11:33:20|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|0
1622028810000|2021-05-26 11:33:30|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|0
1622028820000|2021-05-26 11:33:40|12352.16|12352.16|12352.31|12352.31|12352.45|12352.45|12352.16|12352.16|0
1622028830000|2021-05-26 11:33:50|12352.11|12352.11|12351.96|12351.96|12352.36|12352.36|12351.96|12351.96|0
1622028840000|2021-05-26 11:34:00|12352.13|12352.13|12352.49|12352.49|12352.49|12352.49|12351.94|12351.94|0
1622028850000|2021-05-26 11:34:10|12352|12352|12351.49|12351.49|12352.46|12352.46|12351.49|12351.49|0
1622028860000|2021-05-26 11:34:20|12351.13|12351.13|12350.57|12350.57|12351.13|12351.13|12350.57|12350.57|0
1622028880000|2021-05-26 11:34:40|12350.18|12350.18|12350.44|12350.44|12350.44|12350.44|12350.18|12350.18|0
1622028890000|2021-05-26 11:34:50|12350.32|12350.32|12350.2|12350.2|12350.32|12350.32|12350.2|12350.2|0
1622028910000|2021-05-26 11:35:10|12350.32|12350.32|12350.13|12350.13|12350.32|12350.32|12350.13|12350.13|0
1622028920000|2021-05-26 11:35:20|12350.32|12350.32|12350.32|12350.32|12350.32|12350.32|12350.32|12350.32|0
1622028940000|2021-05-26 11:35:40|12350.61|12350.61|12350.63|12350.63|12350.73|12350.73|12350.61|12350.61|0
1622028960000|2021-05-26 11:36:00|12351.1|12351.1|12351.1|12351.1|12351.1|12351.1|12351.1|12351.1|0
1622028980000|2021-05-26 11:36:20|12350.74|12350.74|12351.54|12351.54|12351.54|12351.54|12350.74|12350.74|0
1622028990000|2021-05-26 11:36:30|12351.07|12351.07|12350.98|12350.98|12351.07|12351.07|12350.98|12350.98|0
1622029000000|2021-05-26 11:36:40|12351.3|12351.3|12351.3|12351.3|12351.3|12351.3|12351.3|12351.3|0
1622029010000|2021-05-26 11:36:50|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|0
1622029020000|2021-05-26 11:37:00|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|0
1622029030000|2021-05-26 11:37:10|12351.87|12351.87|12351.37|12351.37|12351.87|12351.87|12351.37|12351.37|0
1622029040000|2021-05-26 11:37:20|12351.25|12351.25|12350.96|12350.96|12351.25|12351.25|12350.81|12350.81|0
1622029050000|2021-05-26 11:37:30|12350.67|12350.67|12350.52|12350.52|12350.67|12350.67|12350.52|12350.52|0
1622029060000|2021-05-26 11:37:40|12350.33|12350.33|12349.49|12349.49|12350.33|12350.33|12349.49|12349.49|0
1622029070000|2021-05-26 11:37:50|12348.36|12348.36|12347.45|12347.45|12348.36|12348.36|12347.45|12347.45|0
1622029100000|2021-05-26 11:38:20|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|0
1622029110000|2021-05-26 11:38:30|12347.08|12347.08|12347.46|12347.46|12347.46|12347.46|12347.08|12347.08|0
1622029130000|2021-05-26 11:38:50|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|0
1622029140000|2021-05-26 11:39:00|12348.21|12348.21|12347.87|12347.87|12348.21|12348.21|12347.87|12347.87|0
1622029160000|2021-05-26 11:39:20|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|0
1622029200000|2021-05-26 11:40:00|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|0
1622029220000|2021-05-26 11:40:20|12347.61|12347.61|12347.08|12347.08|12347.61|12347.61|12347.08|12347.08|0
1622029230000|2021-05-26 11:40:30|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.13|12346.13|0
1622029240000|2021-05-26 11:40:40|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|0
1622029250000|2021-05-26 11:40:50|12347.18|12347.18|12347.03|12347.03|12347.37|12347.37|12347.03|12347.03|0
1622029270000|2021-05-26 11:41:10|12346.56|12346.56|12345.78|12345.78|12346.56|12346.56|12345.46|12345.46|0
1622029280000|2021-05-26 11:41:20|12345.46|12345.46|12344.99|12344.99|12345.46|12345.46|12342.76|12342.76|0
1622029290000|2021-05-26 11:41:30|12344.87|12344.87|12343.9|12343.9|12344.87|12344.87|12343.9|12343.9|0
1622029300000|2021-05-26 11:41:40|12343.46|12343.46|12343.09|12343.09|12343.46|12343.46|12343.09|12343.09|0
1622029310000|2021-05-26 11:41:50|12342.73|12342.73|12343.17|12343.17|12343.17|12343.17|12342|12342|0
1622029320000|2021-05-26 11:42:00|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|0
1622029340000|2021-05-26 11:42:20|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|0
1622029350000|2021-05-26 11:42:30|12341.66|12341.66|12341.94|12341.94|12342.3|12342.3|12341.66|12341.66|0
1622029360000|2021-05-26 11:42:40|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|0
1622029380000|2021-05-26 11:43:00|12342.82|12342.82|12343.26|12343.26|12343.26|12343.26|12342.63|12342.63|0
1622029390000|2021-05-26 11:43:10|12342.94|12342.94|12342.65|12342.65|12342.94|12342.94|12342.65|12342.65|0
1622029400000|2021-05-26 11:43:20|12342.8|12342.8|12343.16|12343.16|12343.16|12343.16|12342.8|12342.8|0
1622029420000|2021-05-26 11:43:40|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|0
1622029440000|2021-05-26 11:44:00|12343.39|12343.39|12343.93|12343.93|12343.93|12343.93|12343.39|12343.39|0
1622029460000|2021-05-26 11:44:20|12343.75|12343.75|12343.88|12343.88|12344.06|12344.06|12343.75|12343.75|0
1622029470000|2021-05-26 11:44:30|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|0
1622029480000|2021-05-26 11:44:40|12343.91|12343.91|12343.8|12343.8|12343.91|12343.91|12343.8|12343.8|0
1622029490000|2021-05-26 11:44:50|12343.36|12343.36|12342.15|12342.15|12343.36|12343.36|12342.15|12342.15|0
1622029500000|2021-05-26 11:45:00|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|0
1622029540000|2021-05-26 11:45:40|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|0
1622029560000|2021-05-26 11:46:00|12341.96|12341.96|12341.31|12341.31|12341.96|12341.96|12340.84|12340.84|0
1622029570000|2021-05-26 11:46:10|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|0
1622029580000|2021-05-26 11:46:20|12341.25|12341.25|12340.93|12340.93|12341.25|12341.25|12340.93|12340.93|0
1622029590000|2021-05-26 11:46:30|12341.05|12341.05|12341.17|12341.17|12341.29|12341.29|12341.05|12341.05|0
1622029600000|2021-05-26 11:46:40|12341.29|12341.29|12341.3|12341.3|12341.3|12341.3|12341.18|12341.18|0
1622029610000|2021-05-26 11:46:50|12340.99|12340.99|12340.84|12340.84|12340.99|12340.99|12340.84|12340.84|0
1622029620000|2021-05-26 11:47:00|12340.4|12340.4|12340.09|12340.09|12340.4|12340.4|12340.09|12340.09|0
1622029630000|2021-05-26 11:47:10|12340.01|12340.01|12340.01|12340.01|12340.01|12340.01|12340.01|12340.01|0
1622029640000|2021-05-26 11:47:20|12339.94|12339.94|12339.74|12339.74|12339.94|12339.94|12339.74|12339.74|0
1622029650000|2021-05-26 11:47:30|12339.89|12339.89|12339.63|12339.63|12340.08|12340.08|12339.63|12339.63|0
1622029670000|2021-05-26 11:47:50|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|0
1622029680000|2021-05-26 11:48:00|12339.65|12339.65|12339.46|12339.46|12339.65|12339.65|12339.46|12339.46|0
1622029690000|2021-05-26 11:48:10|12339.53|12339.53|12338.83|12338.83|12339.53|12339.53|12338.83|12338.83|0
1622029700000|2021-05-26 11:48:20|12338.51|12338.51|12339.3|12339.3|12339.3|12339.3|12338.19|12338.19|0
1622029710000|2021-05-26 11:48:30|12339.59|12339.59|12339.15|12339.15|12339.59|12339.59|12339.15|12339.15|0
1622029720000|2021-05-26 11:48:40|12338.79|12338.79|12338.57|12338.57|12338.79|12338.79|12338.57|12338.57|0
1622029730000|2021-05-26 11:48:50|12338.12|12338.12|12337.9|12337.9|12338.12|12338.12|12337.9|12337.9|0
1622029750000|2021-05-26 11:49:10|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|0
1622029760000|2021-05-26 11:49:20|12337.13|12337.13|12337.12|12337.12|12337.45|12337.45|12336.5|12336.5|0
1622029780000|2021-05-26 11:49:40|12336.68|12336.68|12334.85|12334.85|12336.68|12336.68|12334.85|12334.85|0
1622029790000|2021-05-26 11:49:50|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|0
1622029800000|2021-05-26 11:50:00|12333.75|12333.75|12333.9|12333.9|12333.9|12333.9|12333.75|12333.75|0
1622029810000|2021-05-26 11:50:10|12333.71|12333.71|12333.75|12333.75|12333.9|12333.9|12333.71|12333.71|0
1622029820000|2021-05-26 11:50:20|12333.57|12333.57|12333.48|12333.48|12333.57|12333.57|12333.48|12333.48|0
1622029830000|2021-05-26 11:50:30|12333.32|12333.32|12333.32|12333.32|12333.32|12333.32|12333.32|12333.32|0
1622029850000|2021-05-26 11:50:50|12333.62|12333.62|12333.71|12333.71|12333.71|12333.71|12333.62|12333.62|0
1622029860000|2021-05-26 11:51:00|12333.81|12333.81|12333.91|12333.91|12333.91|12333.91|12333.81|12333.81|0
1622029870000|2021-05-26 11:51:10|12333.79|12333.79|12333.07|12333.07|12333.79|12333.79|12333.07|12333.07|0
1622029880000|2021-05-26 11:51:20|12332.97|12332.97|12333.36|12333.36|12333.41|12333.41|12332.97|12332.97|0
1622029890000|2021-05-26 11:51:30|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|0
1622029900000|2021-05-26 11:51:40|12333.16|12333.16|12332.85|12332.85|12333.16|12333.16|12332.85|12332.85|0
1622029920000|2021-05-26 11:52:00|12332.98|12332.98|12332.42|12332.42|12332.98|12332.98|12332.42|12332.42|0
1622029930000|2021-05-26 11:52:10|12332.18|12332.18|12332.01|12332.01|12332.18|12332.18|12332.01|12332.01|0
1622029940000|2021-05-26 11:52:20|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|0
1622029960000|2021-05-26 11:52:40|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.67|12331.67|0
1622029980000|2021-05-26 11:53:00|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|0
1622030000000|2021-05-26 11:53:20|12331.65|12331.65|12331.8|12331.8|12331.8|12331.8|12331.65|12331.65|0
1622030030000|2021-05-26 11:53:50|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|0
1622030040000|2021-05-26 11:54:00|12331.72|12331.72|12331.64|12331.64|12331.76|12331.76|12330.83|12330.83|0
1622030050000|2021-05-26 11:54:10|12331.58|12331.58|12331.97|12331.97|12331.97|12331.97|12331.58|12331.58|0
1622030060000|2021-05-26 11:54:20|12331.78|12331.78|12331.4|12331.4|12331.78|12331.78|12331.4|12331.4|0
1622030080000|2021-05-26 11:54:40|12331.25|12331.25|12330.91|12330.91|12331.25|12331.25|12330.91|12330.91|0
1622030100000|2021-05-26 11:55:00|12330.47|12330.47|12329.88|12329.88|12330.47|12330.47|12329.88|12329.88|0
1622030130000|2021-05-26 11:55:30|12329.16|12329.16|12329.38|12329.38|12329.6|12329.6|12329.16|12329.16|0
1622030140000|2021-05-26 11:55:40|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|12329.6|0
1622030150000|2021-05-26 11:55:50|12329.13|12329.13|12328.56|12328.56|12329.13|12329.13|12328.56|12328.56|0
1622030160000|2021-05-26 11:56:00|12328.75|12328.75|12327.78|12327.78|12329.07|12329.07|12327.78|12327.78|0
1622030180000|2021-05-26 11:56:20|12328.15|12328.15|12326.88|12326.88|12328.15|12328.15|12326.44|12326.44|0
1622030190000|2021-05-26 11:56:30|12326.44|12326.44|12326.93|12326.93|12326.93|12326.93|12326.3|12326.3|0
1622030200000|2021-05-26 11:56:40|12327.38|12327.38|12327.86|12327.86|12327.86|12327.86|12327.38|12327.38|0
1622030210000|2021-05-26 11:56:50|12328.67|12328.67|12327.86|12327.86|12328.67|12328.67|12327.86|12327.86|0
1622030220000|2021-05-26 11:57:00|12327.64|12327.64|12327.76|12327.76|12327.76|12327.76|12327.64|12327.64|0
1622030230000|2021-05-26 11:57:10|12327.88|12327.88|12327.88|12327.88|12327.88|12327.88|12327.88|12327.88|0
1622030250000|2021-05-26 11:57:30|12328.2|12328.2|12328.3|12328.3|12328.3|12328.3|12328.2|12328.2|0
1622030260000|2021-05-26 11:57:40|12328.5|12328.5|12327.8|12327.8|12328.62|12328.62|12327.8|12327.8|0
1622030270000|2021-05-26 11:57:50|12327.44|12327.44|12327.08|12327.08|12327.44|12327.44|12327.08|12327.08|0
1622030280000|2021-05-26 11:58:00|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|0
1622030290000|2021-05-26 11:58:10|12328.04|12328.04|12328.77|12328.77|12328.77|12328.77|12328.04|12328.04|0
1622030310000|2021-05-26 11:58:30|12328.65|12328.65|12328.02|12328.02|12328.65|12328.65|12328.02|12328.02|0
1622030330000|2021-05-26 11:58:50|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|0
1622030340000|2021-05-26 11:59:00|12328.03|12328.03|12327.64|12327.64|12328.03|12328.03|12327.64|12327.64|0
1622030350000|2021-05-26 11:59:10|12327.28|12327.28|12327.73|12327.73|12327.73|12327.73|12327.28|12327.28|0
1622030360000|2021-05-26 11:59:20|12327.35|12327.35|12327.73|12327.73|12327.73|12327.73|12327.35|12327.35|0
1622030370000|2021-05-26 11:59:30|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|0
1622030380000|2021-05-26 11:59:40|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|0
1622030390000|2021-05-26 11:59:50|12326.9|12326.9|12325|12325|12326.9|12326.9|12325|12325|0
1622030400000|2021-05-26 12:00:00|12324.36|12324.36|12322.28|12322.28|12324.36|12324.36|12322.28|12322.28|0
1622030410000|2021-05-26 12:00:10|12322.4|12322.4|12321.26|12321.26|12322.64|12322.64|12321.07|12321.07|0
1622030420000|2021-05-26 12:00:20|12320.62|12320.62|12320.26|12320.26|12320.71|12320.71|12320.26|12320.26|0
1622030440000|2021-05-26 12:00:40|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|0
1622030450000|2021-05-26 12:00:50|12320.81|12320.81|12320.17|12320.17|12320.81|12320.81|12320.17|12320.17|0
1622030460000|2021-05-26 12:01:00|12319.98|12319.98|12319.17|12319.17|12320.13|12320.13|12319.17|12319.17|0
1622030470000|2021-05-26 12:01:10|12319.34|12319.34|12317.56|12317.56|12319.34|12319.34|12317.09|12317.09|0
1622030480000|2021-05-26 12:01:20|12317.24|12317.24|12316.8|12316.8|12317.24|12317.24|12316.8|12316.8|0
1622030490000|2021-05-26 12:01:30|12316.61|12316.61|12317.85|12317.85|12317.85|12317.85|12316.25|12316.25|0
1622030500000|2021-05-26 12:01:40|12318.29|12318.29|12321.09|12321.09|12321.09|12321.09|12318.29|12318.29|0
1622030510000|2021-05-26 12:01:50|12320.77|12320.77|12320.45|12320.45|12320.77|12320.77|12320.45|12320.45|0
1622030520000|2021-05-26 12:02:00|12320.6|12320.6|12320.45|12320.45|12320.6|12320.6|12320.45|12320.45|0
1622030530000|2021-05-26 12:02:10|12320.75|12320.75|12323.07|12323.07|12323.07|12323.07|12320.75|12320.75|0
1622030540000|2021-05-26 12:02:20|12323.39|12323.39|12323.98|12323.98|12323.98|12323.98|12323.39|12323.39|0
1622030550000|2021-05-26 12:02:30|12325.59|12325.59|12325.2|12325.2|12325.59|12325.59|12325.2|12325.2|0
1622030560000|2021-05-26 12:02:40|12325.31|12325.31|12325.47|12325.47|12325.47|12325.47|12325.31|12325.31|0
1622030570000|2021-05-26 12:02:50|12325.79|12325.79|12325.6|12325.6|12325.79|12325.79|12325.6|12325.6|0
1622030580000|2021-05-26 12:03:00|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|0
1622030590000|2021-05-26 12:03:10|12326.05|12326.05|12326.86|12326.86|12326.86|12326.86|12326.05|12326.05|0
1622030600000|2021-05-26 12:03:20|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|12326.67|0
1622030630000|2021-05-26 12:03:50|12326.35|12326.35|12326.39|12326.39|12326.71|12326.71|12326.35|12326.35|0
1622030640000|2021-05-26 12:04:00|12326.84|12326.84|12326.99|12326.99|12326.99|12326.99|12326.84|12326.84|0
1622030650000|2021-05-26 12:04:10|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|0
1622030660000|2021-05-26 12:04:20|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|0
1622030670000|2021-05-26 12:04:30|12327.87|12327.87|12330.28|12330.28|12330.28|12330.28|12327.87|12327.87|0
1622030680000|2021-05-26 12:04:40|12330.09|12330.09|12330.39|12330.39|12330.39|12330.39|12330.09|12330.09|0
1622030690000|2021-05-26 12:04:50|12330.07|12330.07|12330.77|12330.77|12330.77|12330.77|12329.75|12329.75|0
1622030700000|2021-05-26 12:05:00|12330.46|12330.46|12330.82|12330.82|12330.82|12330.82|12330.46|12330.46|0
1622030720000|2021-05-26 12:05:20|12330.71|12330.71|12330.86|12330.86|12330.86|12330.86|12330.71|12330.71|0
1622030730000|2021-05-26 12:05:30|12330.7|12330.7|12329.62|12329.62|12330.7|12330.7|12329.25|12329.25|0
1622030740000|2021-05-26 12:05:40|12329.5|12329.5|12329.62|12329.62|12329.77|12329.77|12329.5|12329.5|0
1622030750000|2021-05-26 12:05:50|12328.89|12328.89|12328.68|12328.68|12329.7|12329.7|12328.49|12328.49|0
1622030770000|2021-05-26 12:06:10|12328.91|12328.91|12328.91|12328.91|12328.91|12328.91|12328.91|12328.91|0
1622030790000|2021-05-26 12:06:30|12328.67|12328.67|12326.22|12326.22|12328.67|12328.67|12326.22|12326.22|0
1622030800000|2021-05-26 12:06:40|12325.53|12325.53|12325.53|12325.53|12325.53|12325.53|12325.53|12325.53|0
1622030810000|2021-05-26 12:06:50|12325.41|12325.41|12325.53|12325.53|12325.53|12325.53|12325.41|12325.41|0
1622030820000|2021-05-26 12:07:00|12325.15|12325.15|12327.62|12327.62|12327.62|12327.62|12324.96|12324.96|0
1622030830000|2021-05-26 12:07:10|12327.74|12327.74|12328.67|12328.67|12328.67|12328.67|12327.74|12327.74|0
1622030850000|2021-05-26 12:07:30|12328.52|12328.52|12329.28|12329.28|12329.28|12329.28|12328.52|12328.52|0
1622030860000|2021-05-26 12:07:40|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|0
1622030890000|2021-05-26 12:08:10|12328.95|12328.95|12327.75|12327.75|12328.95|12328.95|12327.75|12327.75|0
1622030910000|2021-05-26 12:08:30|12328.2|12328.2|12327.75|12327.75|12328.2|12328.2|12327.75|12327.75|0
1622030920000|2021-05-26 12:08:40|12327.56|12327.56|12326.91|12326.91|12327.56|12327.56|12326.91|12326.91|0
1622030930000|2021-05-26 12:08:50|12326.27|12326.27|12325.99|12325.99|12326.46|12326.46|12325.99|12325.99|0
1622030940000|2021-05-26 12:09:00|12325.54|12325.54|12325.13|12325.13|12325.85|12325.85|12325.13|12325.13|0
1622030950000|2021-05-26 12:09:10|12324.81|12324.81|12324.63|12324.63|12324.81|12324.81|12324.63|12324.63|0
1622030960000|2021-05-26 12:09:20|12324.44|12324.44|12322.68|12322.68|12324.44|12324.44|12322.03|12322.03|0
1622030970000|2021-05-26 12:09:30|12322.35|12322.35|12322.54|12322.54|12322.54|12322.54|12322.35|12322.35|0
1622030980000|2021-05-26 12:09:40|12322.17|12322.17|12322.61|12322.61|12323.05|12323.05|12322.17|12322.17|0
1622030990000|2021-05-26 12:09:50|12322.23|12322.23|12320.46|12320.46|12322.23|12322.23|12320.46|12320.46|0
1622031000000|2021-05-26 12:10:00|12320.82|12320.82|12320.62|12320.62|12320.94|12320.94|12320.6|12320.6|0
1622031010000|2021-05-26 12:10:10|12320.51|12320.51|12322.32|12322.32|12322.79|12322.79|12320.34|12320.34|0
1622031020000|2021-05-26 12:10:20|12322.69|12322.69|12322.96|12322.96|12323.06|12323.06|12322.33|12322.33|0
1622031030000|2021-05-26 12:10:30|12325.01|12325.01|12325.92|12325.92|12325.92|12325.92|12325.01|12325.01|0
1622031040000|2021-05-26 12:10:40|12325.6|12325.6|12325.45|12325.45|12325.6|12325.6|12325.29|12325.29|0
1622031050000|2021-05-26 12:10:50|12325.14|12325.14|12324.88|12324.88|12325.14|12325.14|12324.88|12324.88|0
1622031060000|2021-05-26 12:11:00|12325.15|12325.15|12325.49|12325.49|12325.93|12325.93|12325.15|12325.15|0
1622031070000|2021-05-26 12:11:10|12325.3|12325.3|12324.72|12324.72|12325.3|12325.3|12324.72|12324.72|0
1622031080000|2021-05-26 12:11:20|12324.56|12324.56|12323.63|12323.63|12324.56|12324.56|12323.63|12323.63|0
1622031090000|2021-05-26 12:11:30|12323.39|12323.39|12322.21|12322.21|12323.39|12323.39|12322.14|12322.14|0
1622031100000|2021-05-26 12:11:40|12322.34|12322.34|12321.48|12321.48|12322.51|12322.51|12321.48|12321.48|0
1622031110000|2021-05-26 12:11:50|12321.18|12321.18|12320.95|12320.95|12321.18|12321.18|12320.95|12320.95|0
1622031120000|2021-05-26 12:12:00|12320.84|12320.84|12320.86|12320.86|12321.33|12321.33|12320.7|12320.7|0
1622031130000|2021-05-26 12:12:10|12321.01|12321.01|12321.74|12321.74|12321.74|12321.74|12321.01|12321.01|0
1622031140000|2021-05-26 12:12:20|12321.67|12321.67|12321.67|12321.67|12321.67|12321.67|12321.67|12321.67|0
1622031150000|2021-05-26 12:12:30|12321.98|12321.98|12321.98|12321.98|12321.98|12321.98|12321.98|12321.98|0
1622031160000|2021-05-26 12:12:40|12321.66|12321.66|12320.76|12320.76|12321.66|12321.66|12320.67|12320.67|0
1622031170000|2021-05-26 12:12:50|12320.61|12320.61|12321.09|12321.09|12321.09|12321.09|12320.46|12320.46|0
1622031180000|2021-05-26 12:13:00|12321.31|12321.31|12321.04|12321.04|12322.25|12322.25|12321.04|12321.04|0
1622031190000|2021-05-26 12:13:10|12321.5|12321.5|12321.73|12321.73|12321.73|12321.73|12321.5|12321.5|0
1622031200000|2021-05-26 12:13:20|12321.51|12321.51|12321.83|12321.83|12321.83|12321.83|12321.51|12321.51|0
1622031210000|2021-05-26 12:13:30|12321.95|12321.95|12321.29|12321.29|12321.95|12321.95|12321.29|12321.29|0
1622031220000|2021-05-26 12:13:40|12321.75|12321.75|12321.44|12321.44|12321.75|12321.75|12321.44|12321.44|0
1622031230000|2021-05-26 12:13:50|12321.6|12321.6|12322.97|12322.97|12322.97|12322.97|12321.6|12321.6|0
1622031240000|2021-05-26 12:14:00|12323.12|12323.12|12322.63|12322.63|12323.41|12323.41|12322.63|12322.63|0
1622031250000|2021-05-26 12:14:10|12322.19|12322.19|12322.04|12322.04|12322.19|12322.19|12322.04|12322.04|0
1622031260000|2021-05-26 12:14:20|12321.85|12321.85|12322.31|12322.31|12322.31|12322.31|12321.85|12321.85|0
1622031270000|2021-05-26 12:14:30|12321.85|12321.85|12322.16|12322.16|12322.16|12322.16|12321.7|12321.7|0
1622031280000|2021-05-26 12:14:40|12322.24|12322.24|12322.24|12322.24|12322.24|12322.24|12322.24|12322.24|0
1622031290000|2021-05-26 12:14:50|12322.55|12322.55|12322.55|12322.55|12322.55|12322.55|12322.55|12322.55|0
1622031300000|2021-05-26 12:15:00|12322.44|12322.44|12322.03|12322.03|12322.9|12322.9|12322.03|12322.03|0
1622031310000|2021-05-26 12:15:10|12321.67|12321.67|12321.95|12321.95|12321.95|12321.95|12321.23|12321.23|0
1622031320000|2021-05-26 12:15:20|12322.4|12322.4|12322.76|12322.76|12322.76|12322.76|12322.4|12322.4|0
1622031340000|2021-05-26 12:15:40|12322.4|12322.4|12322.55|12322.55|12322.55|12322.55|12322.4|12322.4|0
1622031350000|2021-05-26 12:15:50|12322.66|12322.66|12323.01|12323.01|12323.01|12323.01|12322.55|12322.55|0
1622031360000|2021-05-26 12:16:00|12323.2|12323.2|12323.95|12323.95|12323.95|12323.95|12323.2|12323.2|0
1622031380000|2021-05-26 12:16:20|12324.1|12324.1|12325.19|12325.19|12325.19|12325.19|12323.95|12323.95|0
1622031390000|2021-05-26 12:16:30|12325.91|12325.91|12326.94|12326.94|12326.94|12326.94|12325.91|12325.91|0
1622031400000|2021-05-26 12:16:40|12326.75|12326.75|12324.32|12324.32|12326.75|12326.75|12324.32|12324.32|0
1622031410000|2021-05-26 12:16:50|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|0
1622031420000|2021-05-26 12:17:00|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|12324.6|0
1622031430000|2021-05-26 12:17:10|12324.3|12324.3|12324.41|12324.41|12324.41|12324.41|12324.3|12324.3|0
1622031440000|2021-05-26 12:17:20|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|0
1622031450000|2021-05-26 12:17:30|12324.54|12324.54|12325.88|12325.88|12325.88|12325.88|12324.54|12324.54|0
1622031460000|2021-05-26 12:17:40|12326.25|12326.25|12326.87|12326.87|12326.87|12326.87|12325.79|12325.79|0
1622031470000|2021-05-26 12:17:50|12326.4|12326.4|12327.6|12327.6|12327.6|12327.6|12326.4|12326.4|0
1622031480000|2021-05-26 12:18:00|12328.34|12328.34|12331.4|12331.4|12331.4|12331.4|12328.34|12328.34|0
1622031490000|2021-05-26 12:18:10|12331.52|12331.52|12333.38|12333.38|12333.38|12333.38|12331.52|12331.52|0
1622031510000|2021-05-26 12:18:30|12332.94|12332.94|12332.22|12332.22|12332.94|12332.94|12332.22|12332.22|0
1622031520000|2021-05-26 12:18:40|12331.85|12331.85|12332.09|12332.09|12332.09|12332.09|12331.85|12331.85|0
1622031530000|2021-05-26 12:18:50|12332.24|12332.24|12331.84|12331.84|12332.24|12332.24|12331.84|12331.84|0
1622031540000|2021-05-26 12:19:00|12331.99|12331.99|12332.45|12332.45|12332.45|12332.45|12331.99|12331.99|0
1622031550000|2021-05-26 12:19:10|12332.29|12332.29|12331.93|12331.93|12332.46|12332.46|12331.93|12331.93|0
1622031560000|2021-05-26 12:19:20|12331.74|12331.74|12331.44|12331.44|12331.74|12331.74|12331.13|12331.13|0
1622031570000|2021-05-26 12:19:30|12331.37|12331.37|12332.52|12332.52|12332.52|12332.52|12330.91|12330.91|0
1622031580000|2021-05-26 12:19:40|12332.4|12332.4|12335.05|12335.05|12335.05|12335.05|12331.92|12331.92|0
1622031590000|2021-05-26 12:19:50|12334.93|12334.93|12335.95|12335.95|12336.05|12336.05|12334.93|12334.93|0
1622031600000|2021-05-26 12:20:00|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|0
1622031610000|2021-05-26 12:20:10|12336.41|12336.41|12336.45|12336.45|12336.45|12336.45|12336.02|12336.02|0
1622031630000|2021-05-26 12:20:30|12336.79|12336.79|12336.86|12336.86|12337.1|12337.1|12336.15|12336.15|0
1622031650000|2021-05-26 12:20:50|12336.75|12336.75|12333.98|12333.98|12336.75|12336.75|12333.62|12333.62|0
1622031660000|2021-05-26 12:21:00|12334.34|12334.34|12333.65|12333.65|12334.34|12334.34|12333.65|12333.65|0
1622031670000|2021-05-26 12:21:10|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|0
1622031690000|2021-05-26 12:21:30|12333.63|12333.63|12333.72|12333.72|12333.72|12333.72|12333.63|12333.63|0
1622031720000|2021-05-26 12:22:00|12334.08|12334.08|12336.84|12336.84|12336.84|12336.84|12334.08|12334.08|0
1622031730000|2021-05-26 12:22:10|12337.31|12337.31|12337.75|12337.75|12338.55|12338.55|12337.31|12337.31|0
1622031750000|2021-05-26 12:22:30|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|0
1622031760000|2021-05-26 12:22:40|12338.33|12338.33|12338.54|12338.54|12338.54|12338.54|12338.33|12338.33|0
1622031770000|2021-05-26 12:22:50|12338.37|12338.37|12338.52|12338.52|12338.52|12338.52|12338.37|12338.37|0
1622031780000|2021-05-26 12:23:00|12338.58|12338.58|12338.28|12338.28|12338.58|12338.58|12338.28|12338.28|0
1622031790000|2021-05-26 12:23:10|12338.19|12338.19|12338.19|12338.19|12338.19|12338.19|12338.19|12338.19|0
1622031800000|2021-05-26 12:23:20|12337.75|12337.75|12336.58|12336.58|12337.75|12337.75|12336.21|12336.21|0
1622031810000|2021-05-26 12:23:30|12335.77|12335.77|12336.69|12336.69|12336.69|12336.69|12335.77|12335.77|0
1622031820000|2021-05-26 12:23:40|12335.6|12335.6|12335.96|12335.96|12335.96|12335.96|12335.6|12335.6|0
1622031830000|2021-05-26 12:23:50|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|0
1622031840000|2021-05-26 12:24:00|12336.03|12336.03|12336.37|12336.37|12336.37|12336.37|12336.03|12336.03|0
1622031850000|2021-05-26 12:24:10|12336.03|12336.03|12335.74|12335.74|12336.03|12336.03|12335.74|12335.74|0
1622031860000|2021-05-26 12:24:20|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|0
1622031870000|2021-05-26 12:24:30|12334.75|12334.75|12335.52|12335.52|12335.52|12335.52|12334.75|12334.75|0
1622031890000|2021-05-26 12:24:50|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|0
1622031900000|2021-05-26 12:25:00|12335.6|12335.6|12336.27|12336.27|12336.27|12336.27|12335.6|12335.6|0
1622031910000|2021-05-26 12:25:10|12336.71|12336.71|12339.89|12339.89|12339.89|12339.89|12336.71|12336.71|0
1622031920000|2021-05-26 12:25:20|12340.21|12340.21|12342.59|12342.59|12342.59|12342.59|12340.21|12340.21|0
1622031930000|2021-05-26 12:25:30|12342.27|12342.27|12343.51|12343.51|12343.51|12343.51|12342.27|12342.27|0
1622031940000|2021-05-26 12:25:40|12343.66|12343.66|12343.7|12343.7|12343.81|12343.81|12343.4|12343.4|0
1622031950000|2021-05-26 12:25:50|12343.38|12343.38|12343.29|12343.29|12343.38|12343.38|12343.29|12343.29|0
1622031960000|2021-05-26 12:26:00|12344.16|12344.16|12344.68|12344.68|12344.68|12344.68|12344.16|12344.16|0
1622031970000|2021-05-26 12:26:10|12344.76|12344.76|12345.13|12345.13|12345.13|12345.13|12344.76|12344.76|0
1622031980000|2021-05-26 12:26:20|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|0
1622031990000|2021-05-26 12:26:30|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|0
1622032000000|2021-05-26 12:26:40|12345.55|12345.55|12345.1|12345.1|12345.55|12345.55|12345.1|12345.1|0
1622032010000|2021-05-26 12:26:50|12345.19|12345.19|12346.52|12346.52|12346.52|12346.52|12345.19|12345.19|0
1622032030000|2021-05-26 12:27:10|12347.14|12347.14|12348.48|12348.48|12348.48|12348.48|12347.14|12347.14|0
1622032040000|2021-05-26 12:27:20|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|0
1622032050000|2021-05-26 12:27:30|12349.25|12349.25|12350.3|12350.3|12350.3|12350.3|12349.25|12349.25|0
1622032060000|2021-05-26 12:27:40|12350.49|12350.49|12351.69|12351.69|12351.8|12351.8|12350.49|12350.49|0
1622032070000|2021-05-26 12:27:50|12351.5|12351.5|12350.95|12350.95|12351.5|12351.5|12350.95|12350.95|0
1622032080000|2021-05-26 12:28:00|12351.26|12351.26|12351.33|12351.33|12351.45|12351.45|12351.26|12351.26|0
1622032090000|2021-05-26 12:28:10|12352.64|12352.64|12353.08|12353.08|12353.08|12353.08|12352.64|12352.64|0
1622032100000|2021-05-26 12:28:20|12352.87|12352.87|12353.01|12353.01|12353.01|12353.01|12352.87|12352.87|0
1622032110000|2021-05-26 12:28:30|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|0
1622032120000|2021-05-26 12:28:40|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|0
1622032130000|2021-05-26 12:28:50|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|0
1622032160000|2021-05-26 12:29:20|12354.05|12354.05|12353.73|12353.73|12354.05|12354.05|12353.73|12353.73|0
1622032170000|2021-05-26 12:29:30|12353.81|12353.81|12354.04|12354.04|12354.04|12354.04|12353.81|12353.81|0
1622032180000|2021-05-26 12:29:40|12353.67|12353.67|12352.14|12352.14|12353.67|12353.67|12352.06|12352.06|0
1622032190000|2021-05-26 12:29:50|12352.61|12352.61|12351.6|12351.6|12352.61|12352.61|12351.6|12351.6|0
1622032200000|2021-05-26 12:30:00|12351.23|12351.23|12350.92|12350.92|12351.23|12351.23|12350.43|12350.43|0
1622032220000|2021-05-26 12:30:20|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|0
1622032260000|2021-05-26 12:31:00|12350.2|12350.2|12350.2|12350.2|12350.43|12350.43|12350.2|12350.2|0
1622032270000|2021-05-26 12:31:10|12350.67|12350.67|12350.67|12350.67|12350.67|12350.67|12350.67|12350.67|0
1622032280000|2021-05-26 12:31:20|12350.79|12350.79|12350.67|12350.67|12350.79|12350.79|12350.67|12350.67|0
1622032290000|2021-05-26 12:31:30|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|0
1622032320000|2021-05-26 12:32:00|12349.98|12349.98|12350.41|12350.41|12350.41|12350.41|12349.54|12349.54|0
1622032330000|2021-05-26 12:32:10|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|0
1622032350000|2021-05-26 12:32:30|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|0
1622032380000|2021-05-26 12:33:00|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|0
1622032390000|2021-05-26 12:33:10|12350.07|12350.07|12349.87|12349.87|12350.07|12350.07|12349.87|12349.87|0
1622032400000|2021-05-26 12:33:20|12349.51|12349.51|12349.26|12349.26|12349.58|12349.58|12349.26|12349.26|0
1622032410000|2021-05-26 12:33:30|12348.82|12348.82|12348.1|12348.1|12348.82|12348.82|12347.98|12347.98|0
1622032420000|2021-05-26 12:33:40|12347.91|12347.91|12348.19|12348.19|12348.39|12348.39|12347.91|12347.91|0
1622032440000|2021-05-26 12:34:00|12347.39|12347.39|12347.3|12347.3|12347.39|12347.39|12347.3|12347.3|0
1622032460000|2021-05-26 12:34:20|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|0
1622032470000|2021-05-26 12:34:30|12347.55|12347.55|12346.49|12346.49|12347.55|12347.55|12346.49|12346.49|0
1622032530000|2021-05-26 12:35:30|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|12347.43|0
1622032540000|2021-05-26 12:35:40|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|0
1622032580000|2021-05-26 12:36:20|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|0
1622032590000|2021-05-26 12:36:30|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|12347.15|0
1622032600000|2021-05-26 12:36:40|12346.84|12346.84|12346.39|12346.39|12346.84|12346.84|12346.39|12346.39|0
1622032620000|2021-05-26 12:37:00|12346.63|12346.63|12344.95|12344.95|12346.63|12346.63|12344.95|12344.95|0
1622032630000|2021-05-26 12:37:10|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|0
1622032650000|2021-05-26 12:37:30|12346.19|12346.19|12345.76|12345.76|12346.19|12346.19|12345.76|12345.76|0
1622032660000|2021-05-26 12:37:40|12345.39|12345.39|12343.88|12343.88|12345.39|12345.39|12343.88|12343.88|0
1622032670000|2021-05-26 12:37:50|12343.96|12343.96|12343.6|12343.6|12343.96|12343.96|12343.6|12343.6|0
1622032680000|2021-05-26 12:38:00|12343.16|12343.16|12341.77|12341.77|12343.16|12343.16|12341.77|12341.77|0
1622032690000|2021-05-26 12:38:10|12341.61|12341.61|12341.45|12341.45|12341.61|12341.61|12341.45|12341.45|0
1622032700000|2021-05-26 12:38:20|12341.6|12341.6|12341.15|12341.15|12341.6|12341.6|12341.15|12341.15|0
1622032730000|2021-05-26 12:38:50|12340.62|12340.62|12340.25|12340.25|12340.62|12340.62|12340.25|12340.25|0
1622032740000|2021-05-26 12:39:00|12340.06|12340.06|12340.25|12340.25|12340.25|12340.25|12340.06|12340.06|0
1622032760000|2021-05-26 12:39:20|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|0
1622032770000|2021-05-26 12:39:30|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|0
1622032810000|2021-05-26 12:40:10|12339.52|12339.52|12339.52|12339.52|12339.52|12339.52|12339.52|12339.52|0
1622032830000|2021-05-26 12:40:30|12339.21|12339.21|12338.66|12338.66|12339.21|12339.21|12338.66|12338.66|0
1622032850000|2021-05-26 12:40:50|12338.22|12338.22|12337.86|12337.86|12338.22|12338.22|12337.86|12337.86|0
1622032860000|2021-05-26 12:41:00|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|0
1622032870000|2021-05-26 12:41:10|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|0
1622032880000|2021-05-26 12:41:20|12335.3|12335.3|12335.67|12335.67|12335.97|12335.97|12335.3|12335.3|0
1622032890000|2021-05-26 12:41:30|12336.04|12336.04|12335.72|12335.72|12336.68|12336.68|12335.72|12335.72|0
1622032900000|2021-05-26 12:41:40|12336.53|12336.53|12335.5|12335.5|12336.53|12336.53|12335.5|12335.5|0
1622032920000|2021-05-26 12:42:00|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|0
1622032940000|2021-05-26 12:42:20|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|0
1622032960000|2021-05-26 12:42:40|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|0
1622032970000|2021-05-26 12:42:50|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|0
1622032980000|2021-05-26 12:43:00|12333.49|12333.49|12333.21|12333.21|12333.49|12333.49|12333.21|12333.21|0
1622033000000|2021-05-26 12:43:20|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|0
1622033010000|2021-05-26 12:43:30|12332.19|12332.19|12331.45|12331.45|12332.19|12332.19|12331.09|12331.09|0
1622033030000|2021-05-26 12:43:50|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|12331.09|0
1622033040000|2021-05-26 12:44:00|12331.45|12331.45|12331.19|12331.19|12331.63|12331.63|12331.19|12331.19|0
1622033050000|2021-05-26 12:44:10|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|12330.82|0
1622033060000|2021-05-26 12:44:20|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|0
1622033070000|2021-05-26 12:44:30|12331.71|12331.71|12331.71|12331.71|12331.71|12331.71|12331.71|12331.71|0
1622033080000|2021-05-26 12:44:40|12331.54|12331.54|12331.01|12331.01|12331.54|12331.54|12331.01|12331.01|0
1622033090000|2021-05-26 12:44:50|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|0
1622033100000|2021-05-26 12:45:00|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|0
1622033110000|2021-05-26 12:45:10|12330.29|12330.29|12329.25|12329.25|12330.29|12330.29|12329.25|12329.25|0
1622033120000|2021-05-26 12:45:20|12328.44|12328.44|12327.72|12327.72|12328.44|12328.44|12327.72|12327.72|0
1622033140000|2021-05-26 12:45:40|12327.45|12327.45|12327.64|12327.64|12327.64|12327.64|12327.45|12327.45|0
1622033150000|2021-05-26 12:45:50|12327.45|12327.45|12326.56|12326.56|12327.45|12327.45|12326.56|12326.56|0
1622033160000|2021-05-26 12:46:00|12326.74|12326.74|12325.9|12325.9|12326.74|12326.74|12325.75|12325.75|0
1622033170000|2021-05-26 12:46:10|12325.54|12325.54|12325.1|12325.1|12325.54|12325.54|12325.1|12325.1|0
1622033180000|2021-05-26 12:46:20|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|0
1622033190000|2021-05-26 12:46:30|12325.28|12325.28|12324.93|12324.93|12325.28|12325.28|12324.55|12324.55|0
1622033200000|2021-05-26 12:46:40|12324.12|12324.12|12323.98|12323.98|12324.37|12324.37|12323.98|12323.98|0
1622033210000|2021-05-26 12:46:50|12324.35|12324.35|12324.54|12324.54|12324.72|12324.72|12324.35|12324.35|0
1622033220000|2021-05-26 12:47:00|12324.72|12324.72|12324.6|12324.6|12325.1|12325.1|12324.6|12324.6|0
1622033230000|2021-05-26 12:47:10|12324.24|12324.24|12323.79|12323.79|12324.24|12324.24|12323.79|12323.79|0
1622033250000|2021-05-26 12:47:30|12323.64|12323.64|12323.33|12323.33|12323.64|12323.64|12323.33|12323.33|0
1622033260000|2021-05-26 12:47:40|12323.11|12323.11|12322.54|12322.54|12323.11|12323.11|12322.54|12322.54|0
1622033280000|2021-05-26 12:48:00|12323.39|12323.39|12323.71|12323.71|12323.71|12323.71|12323.39|12323.39|0
1622033300000|2021-05-26 12:48:20|12323.41|12323.41|12323.26|12323.26|12323.41|12323.41|12323.26|12323.26|0
1622033310000|2021-05-26 12:48:30|12322.54|12322.54|12322.9|12322.9|12322.9|12322.9|12322.54|12322.54|0
1622033320000|2021-05-26 12:48:40|12322.45|12322.45|12322.64|12322.64|12322.64|12322.64|12322.45|12322.45|0
1622033330000|2021-05-26 12:48:50|12322.5|12322.5|12322.21|12322.21|12322.5|12322.5|12321.99|12321.99|0
1622033340000|2021-05-26 12:49:00|12322.4|12322.4|12322.59|12322.59|12322.59|12322.59|12321.93|12321.93|0
1622033360000|2021-05-26 12:49:20|12322.48|12322.48|12323.57|12323.57|12323.57|12323.57|12322.48|12322.48|0
1622033400000|2021-05-26 12:50:00|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|0
1622033410000|2021-05-26 12:50:10|12323.8|12323.8|12323.36|12323.36|12323.8|12323.8|12323.36|12323.36|0
1622033420000|2021-05-26 12:50:20|12323.24|12323.24|12323.45|12323.45|12323.45|12323.45|12323.05|12323.05|0
1622033440000|2021-05-26 12:50:40|12323.57|12323.57|12323.69|12323.69|12323.69|12323.69|12323.39|12323.39|0
1622033450000|2021-05-26 12:50:50|12323.84|12323.84|12324.03|12324.03|12324.03|12324.03|12323.84|12323.84|0
1622033460000|2021-05-26 12:51:00|12323.84|12323.84|12325.45|12325.45|12325.45|12325.45|12323.84|12323.84|0
1622033470000|2021-05-26 12:51:10|12325.63|12325.63|12326.01|12326.01|12326.01|12326.01|12325.41|12325.41|0
1622033480000|2021-05-26 12:51:20|12325.64|12325.64|12325.45|12325.45|12325.64|12325.64|12325.45|12325.45|0
1622033490000|2021-05-26 12:51:30|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|0
1622033500000|2021-05-26 12:51:40|12324.59|12324.59|12324.59|12324.59|12324.59|12324.59|12324.22|12324.22|0
1622033510000|2021-05-26 12:51:50|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|0
1622033520000|2021-05-26 12:52:00|12324.25|12324.25|12324.19|12324.19|12324.25|12324.25|12323.89|12323.89|0
1622033540000|2021-05-26 12:52:20|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|0
1622033550000|2021-05-26 12:52:30|12323.96|12323.96|12324.11|12324.11|12324.11|12324.11|12323.96|12323.96|0
1622033560000|2021-05-26 12:52:40|12323.92|12323.92|12323.48|12323.48|12323.92|12323.92|12323.48|12323.48|0
1622033570000|2021-05-26 12:52:50|12323.29|12323.29|12322.79|12322.79|12323.29|12323.29|12322.79|12322.79|0
1622033590000|2021-05-26 12:53:10|12322.97|12322.97|12322.04|12322.04|12322.97|12322.97|12322.04|12322.04|0
1622033600000|2021-05-26 12:53:20|12322.41|12322.41|12322.49|12322.49|12322.49|12322.49|12322.41|12322.41|0
1622033620000|2021-05-26 12:53:40|12322.34|12322.34|12322.34|12322.34|12323.07|12323.07|12321.98|12321.98|0
1622033630000|2021-05-26 12:53:50|12321.98|12321.98|12320.15|12320.15|12321.98|12321.98|12320.15|12320.15|0
1622033640000|2021-05-26 12:54:00|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|12319.48|0
1622033650000|2021-05-26 12:54:10|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|12319.04|0
1622033660000|2021-05-26 12:54:20|12318.85|12318.85|12319.33|12319.33|12319.33|12319.33|12318.85|12318.85|0
1622033670000|2021-05-26 12:54:30|12319.69|12319.69|12320.13|12320.13|12320.13|12320.13|12319.69|12319.69|0
1622033710000|2021-05-26 12:55:10|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|0
1622033720000|2021-05-26 12:55:20|12320.32|12320.32|12320.81|12320.81|12320.81|12320.81|12320.32|12320.32|0
1622033730000|2021-05-26 12:55:30|12321.23|12321.23|12321.58|12321.58|12321.58|12321.58|12321.14|12321.14|0
1622033740000|2021-05-26 12:55:40|12321.44|12321.44|12321.52|12321.52|12321.52|12321.52|12321.44|12321.44|0
1622033750000|2021-05-26 12:55:50|12321.37|12321.37|12320.74|12320.74|12321.37|12321.37|12320.74|12320.74|0
1622033760000|2021-05-26 12:56:00|12320.55|12320.55|12319.27|12319.27|12320.55|12320.55|12319.27|12319.27|0
1622033770000|2021-05-26 12:56:10|12319.6|12319.6|12319.01|12319.01|12320.04|12320.04|12319.01|12319.01|0
1622033780000|2021-05-26 12:56:20|12318.87|12318.87|12319.39|12319.39|12319.39|12319.39|12318.87|12318.87|0
1622033800000|2021-05-26 12:56:40|12319.71|12319.71|12319.71|12319.71|12319.71|12319.71|12319.71|12319.71|0
1622033810000|2021-05-26 12:56:50|12320.02|12320.02|12320.14|12320.14|12320.14|12320.14|12320.02|12320.02|0
1622033820000|2021-05-26 12:57:00|12320.32|12320.32|12318.58|12318.58|12320.32|12320.32|12318.58|12318.58|0
1622033840000|2021-05-26 12:57:20|12318.94|12318.94|12318.21|12318.21|12318.94|12318.94|12318.21|12318.21|0
1622033860000|2021-05-26 12:57:40|12318.03|12318.03|12317.94|12317.94|12318.03|12318.03|12317.94|12317.94|0
1622033880000|2021-05-26 12:58:00|12317.5|12317.5|12317.5|12317.5|12317.5|12317.5|12317.5|12317.5|0
1622033900000|2021-05-26 12:58:20|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|0
1622033910000|2021-05-26 12:58:30|12317.14|12317.14|12317.97|12317.97|12317.97|12317.97|12317.14|12317.14|0
1622033920000|2021-05-26 12:58:40|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|0
1622033960000|2021-05-26 12:59:20|12319.01|12319.01|12319.33|12319.33|12319.33|12319.33|12319.01|12319.01|0
1622033970000|2021-05-26 12:59:30|12320.23|12320.23|12321.47|12321.47|12321.47|12321.47|12320.23|12320.23|0
1622033980000|2021-05-26 12:59:40|12321.66|12321.66|12322.23|12322.23|12322.38|12322.38|12321.66|12321.66|0
1622033990000|2021-05-26 12:59:50|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|0
1622034000000|2021-05-26 13:00:00|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|0
1622034010000|2021-05-26 13:00:10|12323.47|12323.47|12325.27|12325.27|12325.27|12325.27|12323.47|12323.47|0
1622034020000|2021-05-26 13:00:20|12324.91|12324.91|12325.35|12325.35|12325.35|12325.35|12324.91|12324.91|0
1622034030000|2021-05-26 13:00:30|12325.68|12325.68|12326.2|12326.2|12326.2|12326.2|12325.68|12325.68|0
1622034040000|2021-05-26 13:00:40|12325.83|12325.83|12325.99|12325.99|12325.99|12325.99|12325.83|12325.83|0
1622034050000|2021-05-26 13:00:50|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|12325.26|0
1622034060000|2021-05-26 13:01:00|12325.62|12325.62|12325.62|12325.62|12325.62|12325.62|12325.62|12325.62|0
1622034070000|2021-05-26 13:01:10|12325.8|12325.8|12324.96|12324.96|12325.8|12325.8|12324.96|12324.96|0
1622034090000|2021-05-26 13:01:30|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|0
1622034100000|2021-05-26 13:01:40|12325.06|12325.06|12324.61|12324.61|12325.06|12325.06|12324.61|12324.61|0
1622034110000|2021-05-26 13:01:50|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|0
1622034120000|2021-05-26 13:02:00|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|0
1622034140000|2021-05-26 13:02:20|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|0
1622034150000|2021-05-26 13:02:30|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|12325.6|0
1622034160000|2021-05-26 13:02:40|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|0
1622034170000|2021-05-26 13:02:50|12326.18|12326.18|12326.91|12326.91|12326.91|12326.91|12326.18|12326.18|0
1622034180000|2021-05-26 13:03:00|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|0
1622034200000|2021-05-26 13:03:20|12326.72|12326.72|12326.34|12326.34|12326.81|12326.81|12326.34|12326.34|0
1622034210000|2021-05-26 13:03:30|12326.71|12326.71|12326.33|12326.33|12326.71|12326.71|12326.33|12326.33|0
1622034220000|2021-05-26 13:03:40|12326.45|12326.45|12327.68|12327.68|12328.06|12328.06|12326.45|12326.45|0
1622034240000|2021-05-26 13:04:00|12328.06|12328.06|12323.16|12323.16|12328.06|12328.06|12323.02|12323.02|0
1622034250000|2021-05-26 13:04:10|12322.52|12322.52|12321.87|12321.87|12322.77|12322.77|12321.87|12321.87|0
1622034260000|2021-05-26 13:04:20|12321.62|12321.62|12317.6|12317.6|12321.62|12321.62|12317.6|12317.6|0
1622034280000|2021-05-26 13:04:40|12317.72|12317.72|12318.09|12318.09|12318.09|12318.09|12317.72|12317.72|0
1622034290000|2021-05-26 13:04:50|12318.28|12318.28|12318.45|12318.45|12318.45|12318.45|12318.28|12318.28|0
1622034300000|2021-05-26 13:05:00|12318.26|12318.26|12318.33|12318.33|12318.33|12318.33|12318.11|12318.11|0
1622034310000|2021-05-26 13:05:10|12318.19|12318.19|12317.98|12317.98|12318.19|12318.19|12317.54|12317.54|0
1622034320000|2021-05-26 13:05:20|12318.28|12318.28|12318.51|12318.51|12318.51|12318.51|12318.28|12318.28|0
1622034330000|2021-05-26 13:05:30|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|12318.7|0
1622034350000|2021-05-26 13:05:50|12318.38|12318.38|12317.94|12317.94|12318.38|12318.38|12317.94|12317.94|0
1622034360000|2021-05-26 13:06:00|12317.06|12317.06|12316.87|12316.87|12317.06|12317.06|12316.87|12316.87|0
1622034370000|2021-05-26 13:06:10|12316.51|12316.51|12316.51|12316.51|12316.51|12316.51|12316.51|12316.51|0
1622034380000|2021-05-26 13:06:20|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|0
1622034400000|2021-05-26 13:06:40|12316.18|12316.18|12316|12316|12316.18|12316.18|12316|12316|0
1622034410000|2021-05-26 13:06:50|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|0
1622034420000|2021-05-26 13:07:00|12316.13|12316.13|12313.82|12313.82|12316.13|12316.13|12313.72|12313.72|0
1622034430000|2021-05-26 13:07:10|12314.27|12314.27|12314.46|12314.46|12314.46|12314.46|12314.27|12314.27|0
1622034450000|2021-05-26 13:07:30|12314.89|12314.89|12314.89|12314.89|12314.89|12314.89|12314.89|12314.89|0
1622034460000|2021-05-26 13:07:40|12315.2|12315.2|12314.65|12314.65|12315.2|12315.2|12314.65|12314.65|0
1622034470000|2021-05-26 13:07:50|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|12314.97|0
1622034480000|2021-05-26 13:08:00|12314.86|12314.86|12315.28|12315.28|12315.28|12315.28|12314.86|12314.86|0
1622034490000|2021-05-26 13:08:10|12315.67|12315.67|12316.01|12316.01|12316.01|12316.01|12315.67|12315.67|0
1622034500000|2021-05-26 13:08:20|12315.78|12315.78|12316.08|12316.08|12316.08|12316.08|12315.78|12315.78|0
1622034510000|2021-05-26 13:08:30|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|0
1622034520000|2021-05-26 13:08:40|12315.93|12315.93|12316.96|12316.96|12316.96|12316.96|12315.93|12315.93|0
1622034530000|2021-05-26 13:08:50|12317.16|12317.16|12317.5|12317.5|12317.5|12317.5|12317.16|12317.16|0
1622034540000|2021-05-26 13:09:00|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.17|12317.17|0
1622034550000|2021-05-26 13:09:10|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|0
1622034560000|2021-05-26 13:09:20|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|0
1622034570000|2021-05-26 13:09:30|12316.09|12316.09|12316.28|12316.28|12316.28|12316.28|12316.09|12316.09|0
1622034580000|2021-05-26 13:09:40|12316.09|12316.09|12315.64|12315.64|12316.09|12316.09|12315.34|12315.34|0
1622034600000|2021-05-26 13:10:00|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|0
1622034610000|2021-05-26 13:10:10|12315.62|12315.62|12315.78|12315.78|12315.78|12315.78|12315.62|12315.62|0
1622034620000|2021-05-26 13:10:20|12315.9|12315.9|12316.74|12316.74|12316.74|12316.74|12315.9|12315.9|0
1622034630000|2021-05-26 13:10:30|12316.62|12316.62|12315.42|12315.42|12316.62|12316.62|12315.3|12315.3|0
1622034640000|2021-05-26 13:10:40|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1622034660000|2021-05-26 13:11:00|12316.19|12316.19|12316.12|12316.12|12316.19|12316.19|12315.73|12315.73|0
1622034670000|2021-05-26 13:11:10|12315.74|12315.74|12316.49|12316.49|12316.49|12316.49|12315.74|12315.74|0
1622034680000|2021-05-26 13:11:20|12316.33|12316.33|12316.19|12316.19|12316.33|12316.33|12316.19|12316.19|0
1622034690000|2021-05-26 13:11:30|12316.34|12316.34|12316.19|12316.19|12316.34|12316.34|12316.03|12316.03|0
1622034700000|2021-05-26 13:11:40|12315.74|12315.74|12315.74|12315.74|12315.74|12315.74|12315.74|12315.74|0
1622034710000|2021-05-26 13:11:50|12316.1|12316.1|12315.89|12315.89|12316.1|12316.1|12315.74|12315.74|0
1622034720000|2021-05-26 13:12:00|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|12316.69|0
1622034730000|2021-05-26 13:12:10|12316.5|12316.5|12316.59|12316.59|12316.59|12316.59|12316.5|12316.5|0
1622034740000|2021-05-26 13:12:20|12316.48|12316.48|12317.17|12317.17|12317.17|12317.17|12316.29|12316.29|0
1622034750000|2021-05-26 13:12:30|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|12317.03|0
1622034760000|2021-05-26 13:12:40|12316.85|12316.85|12316.21|12316.21|12316.85|12316.85|12316.21|12316.21|0
1622034780000|2021-05-26 13:13:00|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|0
1622034790000|2021-05-26 13:13:10|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|0
1622034800000|2021-05-26 13:13:20|12316.79|12316.79|12316.35|12316.35|12316.79|12316.79|12316.35|12316.35|0
1622034810000|2021-05-26 13:13:30|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|0
1622034820000|2021-05-26 13:13:40|12316.21|12316.21|12316.65|12316.65|12316.65|12316.65|12316.21|12316.21|0
1622034830000|2021-05-26 13:13:50|12317.02|12317.02|12317.15|12317.15|12317.35|12317.35|12316.95|12316.95|0
1622034840000|2021-05-26 13:14:00|12317|12317|12317|12317|12317|12317|12317|12317|0
1622034850000|2021-05-26 13:14:10|12317.18|12317.18|12317.62|12317.62|12317.62|12317.62|12317.18|12317.18|0
1622034860000|2021-05-26 13:14:20|12317.43|12317.43|12317.68|12317.68|12317.68|12317.68|12317.43|12317.43|0
1622034870000|2021-05-26 13:14:30|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|0
1622034880000|2021-05-26 13:14:40|12317.19|12317.19|12317.71|12317.71|12317.8|12317.8|12317.19|12317.19|0
1622034890000|2021-05-26 13:14:50|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|0
1622034900000|2021-05-26 13:15:00|12317.93|12317.93|12318.31|12318.31|12318.31|12318.31|12317.93|12317.93|0
1622034910000|2021-05-26 13:15:10|12318.5|12318.5|12319.57|12319.57|12319.57|12319.57|12318.5|12318.5|0
1622034920000|2021-05-26 13:15:20|12320.02|12320.02|12320.71|12320.71|12320.71|12320.71|12319.65|12319.65|0
1622034930000|2021-05-26 13:15:30|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|0
1622034960000|2021-05-26 13:16:00|12320.2|12320.2|12320.37|12320.37|12320.84|12320.84|12320.2|12320.2|0
1622034970000|2021-05-26 13:16:10|12320.74|12320.74|12320.62|12320.62|12321.08|12321.08|12320.62|12320.62|0
1622034990000|2021-05-26 13:16:30|12320.76|12320.76|12321.05|12321.05|12321.05|12321.05|12320.62|12320.62|0
1622035000000|2021-05-26 13:16:40|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|0
1622035010000|2021-05-26 13:16:50|12321.5|12321.5|12322.71|12322.71|12322.71|12322.71|12321.5|12321.5|0
1622035020000|2021-05-26 13:17:00|12322.56|12322.56|12321.91|12321.91|12322.56|12322.56|12321.91|12321.91|0
1622035030000|2021-05-26 13:17:10|12321.61|12321.61|12322.38|12322.38|12322.38|12322.38|12321.61|12321.61|0
1622035040000|2021-05-26 13:17:20|12322.56|12322.56|12322.75|12322.75|12322.75|12322.75|12322.56|12322.56|0
1622035050000|2021-05-26 13:17:30|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|0
1622035070000|2021-05-26 13:17:50|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|12322.28|0
1622035080000|2021-05-26 13:18:00|12322.64|12322.64|12322.2|12322.2|12322.64|12322.64|12322.2|12322.2|0
1622035090000|2021-05-26 13:18:10|12322.43|12322.43|12322.56|12322.56|12322.56|12322.56|12322.2|12322.2|0
1622035100000|2021-05-26 13:18:20|12322.87|12322.87|12323.11|12323.11|12323.11|12323.11|12322.87|12322.87|0
1622035120000|2021-05-26 13:18:40|12322.92|12322.92|12323.2|12323.2|12323.2|12323.2|12322.92|12322.92|0
1622035140000|2021-05-26 13:19:00|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|12323.31|0
1622035150000|2021-05-26 13:19:10|12323.5|12323.5|12323.46|12323.46|12323.5|12323.5|12323.31|12323.31|0
1622035160000|2021-05-26 13:19:20|12323.15|12323.15|12323.19|12323.19|12323.19|12323.19|12322.97|12322.97|0
1622035170000|2021-05-26 13:19:30|12323.03|12323.03|12322.88|12322.88|12323.03|12323.03|12322.88|12322.88|0
1622035180000|2021-05-26 13:19:40|12323.51|12323.51|12323.05|12323.05|12323.51|12323.51|12323.05|12323.05|0
1622035190000|2021-05-26 13:19:50|12322.86|12322.86|12323.02|12323.02|12323.02|12323.02|12322.86|12322.86|0
1622035210000|2021-05-26 13:20:10|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|0
1622035220000|2021-05-26 13:20:20|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1622035240000|2021-05-26 13:20:40|12323.02|12323.02|12322.33|12322.33|12323.02|12323.02|12322.33|12322.33|0
1622035250000|2021-05-26 13:20:50|12321.88|12321.88|12322.19|12322.19|12322.34|12322.34|12321.88|12321.88|0
1622035260000|2021-05-26 13:21:00|12322.04|12322.04|12321.16|12321.16|12322.04|12322.04|12321.16|12321.16|0
1622035270000|2021-05-26 13:21:10|12320.79|12320.79|12321.85|12321.85|12321.85|12321.85|12320.76|12320.76|0
1622035280000|2021-05-26 13:21:20|12321.4|12321.4|12321.25|12321.25|12321.4|12321.4|12321.25|12321.25|0
1622035290000|2021-05-26 13:21:30|12320.94|12320.94|12320.89|12320.89|12320.94|12320.94|12320.58|12320.58|0
1622035300000|2021-05-26 13:21:40|12321.19|12321.19|12320.47|12320.47|12321.39|12321.39|12320.47|12320.47|0
1622035310000|2021-05-26 13:21:50|12320.91|12320.91|12320.64|12320.64|12321.07|12321.07|12320.64|12320.64|0
1622035320000|2021-05-26 13:22:00|12321.25|12321.25|12321|12321|12321.25|12321.25|12320.45|12320.45|0
1622035330000|2021-05-26 13:22:10|12321.31|12321.31|12320.78|12320.78|12321.87|12321.87|12320.78|12320.78|0
1622035340000|2021-05-26 13:22:20|12321.25|12321.25|12320.94|12320.94|12321.25|12321.25|12320.94|12320.94|0
1622035350000|2021-05-26 13:22:30|12321.02|12321.02|12321.6|12321.6|12321.8|12321.8|12321.02|12321.02|0
1622035360000|2021-05-26 13:22:40|12321.9|12321.9|12321.87|12321.87|12321.9|12321.9|12321.44|12321.44|0
1622035380000|2021-05-26 13:23:00|12321.77|12321.77|12324|12324|12324|12324|12321.77|12321.77|0
1622035390000|2021-05-26 13:23:10|12324.1|12324.1|12322.62|12322.62|12324.18|12324.18|12322.4|12322.4|0
1622035400000|2021-05-26 13:23:20|12322.3|12322.3|12322.94|12322.94|12322.94|12322.94|12322.3|12322.3|0
1622035410000|2021-05-26 13:23:30|12323.11|12323.11|12322.94|12322.94|12323.11|12323.11|12322.94|12322.94|0
1622035420000|2021-05-26 13:23:40|12323.83|12323.83|12323.96|12323.96|12324.28|12324.28|12323.83|12323.83|0
1622035430000|2021-05-26 13:23:50|12324.06|12324.06|12323.93|12323.93|12324.37|12324.37|12323.93|12323.93|0
1622035440000|2021-05-26 13:24:00|12324.24|12324.24|12324.57|12324.57|12325.02|12325.02|12324.24|12324.24|0
1622035450000|2021-05-26 13:24:10|12325.03|12325.03|12326.69|12326.69|12326.69|12326.69|12325.03|12325.03|0
1622035460000|2021-05-26 13:24:20|12326.5|12326.5|12326.88|12326.88|12326.88|12326.88|12326.5|12326.5|0
1622035470000|2021-05-26 13:24:30|12327.32|12327.32|12326.02|12326.02|12327.32|12327.32|12326.02|12326.02|0
1622035480000|2021-05-26 13:24:40|12325.87|12325.87|12325.55|12325.55|12325.87|12325.87|12325.55|12325.55|0
1622035490000|2021-05-26 13:24:50|12326|12326|12325.11|12325.11|12326|12326|12325.11|12325.11|0
1622035500000|2021-05-26 13:25:00|12324.67|12324.67|12324.28|12324.28|12324.67|12324.67|12323.9|12323.9|0
1622035510000|2021-05-26 13:25:10|12324.45|12324.45|12324.54|12324.54|12324.54|12324.54|12324.36|12324.36|0
1622035520000|2021-05-26 13:25:20|12324.38|12324.38|12325.27|12325.27|12325.34|12325.34|12324.38|12324.38|0
1622035530000|2021-05-26 13:25:30|12325.42|12325.42|12324.85|12324.85|12325.62|12325.62|12324.85|12324.85|0
1622035550000|2021-05-26 13:25:50|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|0
1622035570000|2021-05-26 13:26:10|12325.2|12325.2|12325.01|12325.01|12325.2|12325.2|12325.01|12325.01|0
1622035590000|2021-05-26 13:26:30|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|0
1622035610000|2021-05-26 13:26:50|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|0
1622035630000|2021-05-26 13:27:10|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|0
1622035650000|2021-05-26 13:27:30|12325.33|12325.33|12326.36|12326.36|12326.36|12326.36|12325.33|12325.33|0
1622035660000|2021-05-26 13:27:40|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|12326.21|0
1622035670000|2021-05-26 13:27:50|12326.37|12326.37|12326.07|12326.07|12326.69|12326.69|12325.42|12325.42|0
1622035680000|2021-05-26 13:28:00|12325.6|12325.6|12325.3|12325.3|12325.6|12325.6|12325.3|12325.3|0
1622035690000|2021-05-26 13:28:10|12324.94|12324.94|12324.17|12324.17|12324.94|12324.94|12324.17|12324.17|0
1622035700000|2021-05-26 13:28:20|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|0
1622035710000|2021-05-26 13:28:30|12323.89|12323.89|12323.66|12323.66|12324.02|12324.02|12323.56|12323.56|0
1622035720000|2021-05-26 13:28:40|12323.3|12323.3|12323.47|12323.47|12323.66|12323.66|12323.3|12323.3|0
1622035730000|2021-05-26 13:28:50|12323.96|12323.96|12323.07|12323.07|12323.96|12323.96|12323.07|12323.07|0
1622035740000|2021-05-26 13:29:00|12323.27|12323.27|12323.05|12323.05|12323.27|12323.27|12323.05|12323.05|0
1622035750000|2021-05-26 13:29:10|12323.42|12323.42|12323.96|12323.96|12324.4|12324.4|12323.42|12323.42|0
1622035760000|2021-05-26 13:29:20|12323.6|12323.6|12323.28|12323.28|12323.6|12323.6|12323.28|12323.28|0
1622035770000|2021-05-26 13:29:30|12322.81|12322.81|12323.7|12323.7|12323.7|12323.7|12322.81|12322.81|0
1622035780000|2021-05-26 13:29:40|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|0
1622035790000|2021-05-26 13:29:50|12323.06|12323.06|12322.74|12322.74|12323.06|12323.06|12322.74|12322.74|0
1622035800000|2021-05-26 13:30:00|12322.62|12322.62|12321.66|12321.66|12322.68|12322.68|12321.66|12321.66|0
1622035810000|2021-05-26 13:30:10|12321.85|12321.85|12326.74|12326.74|12326.74|12326.74|12321.85|12321.85|0
1622035820000|2021-05-26 13:30:20|12327.62|12327.62|12328.51|12328.51|12328.51|12328.51|12327.62|12327.62|0
1622035830000|2021-05-26 13:30:30|12327.71|12327.71|12328.63|12328.63|12328.63|12328.63|12325.67|12325.67|0
1622035840000|2021-05-26 13:30:40|12328.75|12328.75|12328.61|12328.61|12328.75|12328.75|12328.61|12328.61|0
1622035850000|2021-05-26 13:30:50|12328.83|12328.83|12330.91|12330.91|12330.91|12330.91|12328.83|12328.83|0
1622035860000|2021-05-26 13:31:00|12329.59|12329.59|12330.94|12330.94|12330.94|12330.94|12329.59|12329.59|0
1622035880000|2021-05-26 13:31:20|12331.03|12331.03|12330.91|12330.91|12331.35|12331.35|12330.22|12330.22|0
1622035890000|2021-05-26 13:31:30|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|0
1622035900000|2021-05-26 13:31:40|12331.47|12331.47|12332.41|12332.41|12332.41|12332.41|12331.47|12331.47|0
1622035920000|2021-05-26 13:32:00|12333.13|12333.13|12335.07|12335.07|12335.27|12335.27|12333.13|12333.13|0
1622035930000|2021-05-26 13:32:10|12335.44|12335.44|12335.11|12335.11|12335.91|12335.91|12335.11|12335.11|0
1622035940000|2021-05-26 13:32:20|12335.91|12335.91|12333.95|12333.95|12335.91|12335.91|12333.95|12333.95|0
1622035950000|2021-05-26 13:32:30|12334.84|12334.84|12333.07|12333.07|12334.84|12334.84|12333.07|12333.07|0
1622035970000|2021-05-26 13:32:50|12333.29|12333.29|12334.07|12334.07|12334.07|12334.07|12333.29|12333.29|0
1622035980000|2021-05-26 13:33:00|12333.75|12333.75|12335.42|12335.42|12335.59|12335.59|12333.75|12333.75|0
1622036000000|2021-05-26 13:33:20|12335.57|12335.57|12335.57|12335.57|12335.57|12335.57|12335.57|12335.57|0
1622036010000|2021-05-26 13:33:30|12333.38|12333.38|12332.85|12332.85|12333.38|12333.38|12332.85|12332.85|0
1622036020000|2021-05-26 13:33:40|12333.57|12333.57|12335.26|12335.26|12335.35|12335.35|12333.57|12333.57|0
1622036030000|2021-05-26 13:33:50|12336.06|12336.06|12339.51|12339.51|12339.51|12339.51|12336.06|12336.06|0
1622036040000|2021-05-26 13:34:00|12340|12340|12340.36|12340.36|12340.81|12340.81|12340|12340|0
1622036050000|2021-05-26 13:34:10|12341.24|12341.24|12340.87|12340.87|12341.24|12341.24|12340.87|12340.87|0
1622036060000|2021-05-26 13:34:20|12341.21|12341.21|12341.66|12341.66|12341.66|12341.66|12341.21|12341.21|0
1622036070000|2021-05-26 13:34:30|12341.51|12341.51|12341.08|12341.08|12341.51|12341.51|12341.08|12341.08|0
1622036080000|2021-05-26 13:34:40|12340.96|12340.96|12340.48|12340.48|12340.96|12340.96|12340.48|12340.48|0
1622036090000|2021-05-26 13:34:50|12340.84|12340.84|12339.75|12339.75|12341.48|12341.48|12339.75|12339.75|0
1622036100000|2021-05-26 13:35:00|12339.12|12339.12|12338.36|12338.36|12339.49|12339.49|12338.36|12338.36|0
1622036110000|2021-05-26 13:35:10|12338.21|12338.21|12336.31|12336.31|12338.85|12338.85|12336.31|12336.31|0
1622036120000|2021-05-26 13:35:20|12335.97|12335.97|12333.62|12333.62|12335.97|12335.97|12333.62|12333.62|0
1622036130000|2021-05-26 13:35:30|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|0
1622036140000|2021-05-26 13:35:40|12333.19|12333.19|12331.68|12331.68|12333.19|12333.19|12331.53|12331.53|0
1622036150000|2021-05-26 13:35:50|12331.21|12331.21|12329.54|12329.54|12331.21|12331.21|12329.54|12329.54|0
1622036160000|2021-05-26 13:36:00|12331.14|12331.14|12328.88|12328.88|12331.14|12331.14|12328.88|12328.88|0
1622036170000|2021-05-26 13:36:10|12329.2|12329.2|12329.18|12329.18|12329.64|12329.64|12328.76|12328.76|0
1622036180000|2021-05-26 13:36:20|12328.86|12328.86|12328.08|12328.08|12328.86|12328.86|12328.08|12328.08|0
1622036190000|2021-05-26 13:36:30|12328.18|12328.18|12328.4|12328.4|12328.4|12328.4|12328.18|12328.18|0
1622036200000|2021-05-26 13:36:40|12328.78|12328.78|12328.41|12328.41|12328.78|12328.78|12328.41|12328.41|0
1622036210000|2021-05-26 13:36:50|12326.81|12326.81|12325.98|12325.98|12326.81|12326.81|12325.56|12325.56|0
1622036220000|2021-05-26 13:37:00|12325.37|12325.37|12324.76|12324.76|12325.37|12325.37|12324.44|12324.44|0
1622036230000|2021-05-26 13:37:10|12324.32|12324.32|12323.94|12323.94|12324.32|12324.32|12323.94|12323.94|0
1622036240000|2021-05-26 13:37:20|12324.11|12324.11|12323.94|12323.94|12324.11|12324.11|12323.94|12323.94|0
1622036250000|2021-05-26 13:37:30|12323.87|12323.87|12323.51|12323.51|12323.87|12323.87|12323.29|12323.29|0
1622036260000|2021-05-26 13:37:40|12323.7|12323.7|12323.37|12323.37|12323.7|12323.7|12323.37|12323.37|0
1622036270000|2021-05-26 13:37:50|12323.69|12323.69|12323.44|12323.44|12323.83|12323.83|12323.44|12323.44|0
1622036280000|2021-05-26 13:38:00|12324.25|12324.25|12323.45|12323.45|12324.25|12324.25|12322.64|12322.64|0
1622036290000|2021-05-26 13:38:10|12323.36|12323.36|12323.19|12323.19|12323.36|12323.36|12323.19|12323.19|0
1622036300000|2021-05-26 13:38:20|12322.73|12322.73|12323.39|12323.39|12323.39|12323.39|12322.73|12322.73|0
1622036310000|2021-05-26 13:38:30|12323.25|12323.25|12323.99|12323.99|12323.99|12323.99|12323.25|12323.25|0
1622036320000|2021-05-26 13:38:40|12324.43|12324.43|12324.62|12324.62|12324.62|12324.62|12323.99|12323.99|0
1622036330000|2021-05-26 13:38:50|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|0
1622036340000|2021-05-26 13:39:00|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|12325.38|0
1622036360000|2021-05-26 13:39:20|12325.19|12325.19|12324.57|12324.57|12325.19|12325.19|12324.57|12324.57|0
1622036380000|2021-05-26 13:39:40|12324.71|12324.71|12325.15|12325.15|12325.15|12325.15|12324.71|12324.71|0
1622036390000|2021-05-26 13:39:50|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|0
1622036400000|2021-05-26 13:40:00|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|12324.57|0
1622036410000|2021-05-26 13:40:10|12324.67|12324.67|12325.16|12325.16|12325.28|12325.28|12324.67|12324.67|0
1622036420000|2021-05-26 13:40:20|12325.8|12325.8|12325.76|12325.76|12326.12|12326.12|12325.76|12325.76|0
1622036430000|2021-05-26 13:40:30|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|0
1622036450000|2021-05-26 13:40:50|12325.79|12325.79|12326.87|12326.87|12326.87|12326.87|12325.79|12325.79|0
1622036460000|2021-05-26 13:41:00|12326.68|12326.68|12326.87|12326.87|12327.31|12327.31|12326.68|12326.68|0
1622036470000|2021-05-26 13:41:10|12327.51|12327.51|12327.51|12327.51|12327.51|12327.51|12327.32|12327.32|0
1622036480000|2021-05-26 13:41:20|12328.4|12328.4|12327.51|12327.51|12328.4|12328.4|12327.51|12327.51|0
1622036490000|2021-05-26 13:41:30|12327.02|12327.02|12326.66|12326.66|12327.02|12327.02|12326.66|12326.66|0
1622036510000|2021-05-26 13:41:50|12326.28|12326.28|12325.36|12325.36|12326.28|12326.28|12325.36|12325.36|0
1622036520000|2021-05-26 13:42:00|12325.17|12325.17|12324.88|12324.88|12325.17|12325.17|12324.88|12324.88|0
1622036530000|2021-05-26 13:42:10|12324.73|12324.73|12325.05|12325.05|12325.05|12325.05|12324.73|12324.73|0
1622036540000|2021-05-26 13:42:20|12325.5|12325.5|12324.63|12324.63|12325.82|12325.82|12324.48|12324.48|0
1622036550000|2021-05-26 13:42:30|12324.33|12324.33|12322.91|12322.91|12324.33|12324.33|12322.91|12322.91|0
1622036560000|2021-05-26 13:42:40|12323.1|12323.1|12321.83|12321.83|12323.1|12323.1|12321.83|12321.83|0
1622036570000|2021-05-26 13:42:50|12321.46|12321.46|12319.52|12319.52|12321.46|12321.46|12319.52|12319.52|0
1622036580000|2021-05-26 13:43:00|12318.71|12318.71|12319.08|12319.08|12319.08|12319.08|12318.71|12318.71|0
1622036590000|2021-05-26 13:43:10|12318.39|12318.39|12318.97|12318.97|12319.08|12319.08|12318.16|12318.16|0
1622036600000|2021-05-26 13:43:20|12318.74|12318.74|12318.84|12318.84|12318.84|12318.84|12318.74|12318.74|0
1622036610000|2021-05-26 13:43:30|12318.69|12318.69|12317.89|12317.89|12318.69|12318.69|12317.89|12317.89|0
1622036640000|2021-05-26 13:44:00|12317.44|12317.44|12316.43|12316.43|12317.44|12317.44|12316.43|12316.43|0
1622036650000|2021-05-26 13:44:10|12316.8|12316.8|12318.23|12318.23|12318.37|12318.37|12316.8|12316.8|0
1622036660000|2021-05-26 13:44:20|12318.49|12318.49|12319.28|12319.28|12319.28|12319.28|12318.49|12318.49|0
1622036670000|2021-05-26 13:44:30|12319.47|12319.47|12320.55|12320.55|12320.55|12320.55|12319.47|12319.47|0
1622036680000|2021-05-26 13:44:40|12320.99|12320.99|12321.97|12321.97|12321.97|12321.97|12320.99|12320.99|0
1622036690000|2021-05-26 13:44:50|12321.6|12321.6|12320.65|12320.65|12321.6|12321.6|12320.65|12320.65|0
1622036700000|2021-05-26 13:45:00|12321.09|12321.09|12321.03|12321.03|12321.09|12321.09|12320.65|12320.65|0
1622036710000|2021-05-26 13:45:10|12321.17|12321.17|12322.08|12322.08|12322.08|12322.08|12321.17|12321.17|0
1622036720000|2021-05-26 13:45:20|12321.9|12321.9|12322.08|12322.08|12322.08|12322.08|12321.9|12321.9|0
1622036730000|2021-05-26 13:45:30|12323.04|12323.04|12322.68|12322.68|12323.04|12323.04|12322.68|12322.68|0
1622036740000|2021-05-26 13:45:40|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|12322.88|0
1622036750000|2021-05-26 13:45:50|12323.04|12323.04|12324.21|12324.21|12324.21|12324.21|12323.04|12323.04|0
1622036760000|2021-05-26 13:46:00|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|0
1622036770000|2021-05-26 13:46:10|12323.91|12323.91|12323.76|12323.76|12324.14|12324.14|12323.76|12323.76|0
1622036780000|2021-05-26 13:46:20|12323.9|12323.9|12323.35|12323.35|12323.9|12323.9|12323.35|12323.35|0
1622036790000|2021-05-26 13:46:30|12323.71|12323.71|12323.54|12323.54|12324.01|12324.01|12323.54|12323.54|0
1622036810000|2021-05-26 13:46:50|12323.42|12323.42|12324.01|12324.01|12324.01|12324.01|12323.42|12323.42|0
1622036820000|2021-05-26 13:47:00|12324.15|12324.15|12323.33|12323.33|12324.15|12324.15|12323.33|12323.33|0
1622036830000|2021-05-26 13:47:10|12323.01|12323.01|12323.33|12323.33|12323.33|12323.33|12322.89|12322.89|0
1622036840000|2021-05-26 13:47:20|12323.47|12323.47|12324.34|12324.34|12324.34|12324.34|12323.47|12323.47|0
1622036860000|2021-05-26 13:47:40|12324.78|12324.78|12325.08|12325.08|12325.08|12325.08|12324.78|12324.78|0
1622036870000|2021-05-26 13:47:50|12325.17|12325.17|12325.37|12325.37|12325.37|12325.37|12325.17|12325.17|0
1622036880000|2021-05-26 13:48:00|12325.47|12325.47|12325.33|12325.33|12325.71|12325.71|12325.33|12325.33|0
1622036890000|2021-05-26 13:48:10|12325.09|12325.09|12324.94|12324.94|12325.09|12325.09|12324.94|12324.94|0
1622036900000|2021-05-26 13:48:20|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|0
1622036910000|2021-05-26 13:48:30|12324.72|12324.72|12323.09|12323.09|12324.72|12324.72|12322.94|12322.94|0
1622036920000|2021-05-26 13:48:40|12323.46|12323.46|12323.1|12323.1|12323.46|12323.46|12323.1|12323.1|0
1622036930000|2021-05-26 13:48:50|12323.4|12323.4|12319.95|12319.95|12323.4|12323.4|12319.95|12319.95|0
1622036940000|2021-05-26 13:49:00|12319.59|12319.59|12318.82|12318.82|12319.59|12319.59|12318.67|12318.67|0
1622036950000|2021-05-26 13:49:10|12318.01|12318.01|12317.14|12317.14|12318.01|12318.01|12316.95|12316.95|0
1622036960000|2021-05-26 13:49:20|12316.7|12316.7|12314.87|12314.87|12316.7|12316.7|12314.55|12314.55|0
1622036970000|2021-05-26 13:49:30|12314.55|12314.55|12315.36|12315.36|12315.36|12315.36|12314.55|12314.55|0
1622036980000|2021-05-26 13:49:40|12315.51|12315.51|12315.09|12315.09|12315.51|12315.51|12314.63|12314.63|0
1622036990000|2021-05-26 13:49:50|12315.89|12315.89|12315.58|12315.58|12316.16|12316.16|12315.44|12315.44|0
1622037000000|2021-05-26 13:50:00|12315.29|12315.29|12314.24|12314.24|12315.41|12315.41|12314.24|12314.24|0
1622037010000|2021-05-26 13:50:10|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|0
1622037020000|2021-05-26 13:50:20|12314.2|12314.2|12315.34|12315.34|12315.8|12315.8|12313.88|12313.88|0
1622037040000|2021-05-26 13:50:40|12315.65|12315.65|12316.17|12316.17|12316.17|12316.17|12315.65|12315.65|0
1622037060000|2021-05-26 13:51:00|12316.97|12316.97|12316.56|12316.56|12316.97|12316.97|12316.56|12316.56|0
1622037070000|2021-05-26 13:51:10|12316.24|12316.24|12315.94|12315.94|12316.24|12316.24|12315.94|12315.94|0
1622037080000|2021-05-26 13:51:20|12315.06|12315.06|12315.35|12315.35|12315.35|12315.35|12315.06|12315.06|0
1622037090000|2021-05-26 13:51:30|12315.2|12315.2|12315.56|12315.56|12315.56|12315.56|12315.2|12315.2|0
1622037100000|2021-05-26 13:51:40|12315.75|12315.75|12320.09|12320.09|12320.73|12320.73|12315.75|12315.75|0
1622037110000|2021-05-26 13:51:50|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|0
1622037120000|2021-05-26 13:52:00|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|0
1622037130000|2021-05-26 13:52:10|12319.64|12319.64|12319.84|12319.84|12320.28|12320.28|12319.64|12319.64|0
1622037140000|2021-05-26 13:52:20|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|0
1622037150000|2021-05-26 13:52:30|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|12320.14|0
1622037160000|2021-05-26 13:52:40|12319.95|12319.95|12321.37|12321.37|12321.56|12321.56|12319.95|12319.95|0
1622037170000|2021-05-26 13:52:50|12321.29|12321.29|12319.85|12319.85|12321.29|12321.29|12319.85|12319.85|0
1622037180000|2021-05-26 13:53:00|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|0
1622037190000|2021-05-26 13:53:10|12320.51|12320.51|12320.08|12320.08|12320.51|12320.51|12319.94|12319.94|0
1622037200000|2021-05-26 13:53:20|12320.4|12320.4|12320.79|12320.79|12320.79|12320.79|12320.4|12320.4|0
1622037210000|2021-05-26 13:53:30|12321.26|12321.26|12322.96|12322.96|12322.96|12322.96|12321.26|12321.26|0
1622037220000|2021-05-26 13:53:40|12323.26|12323.26|12324.38|12324.38|12324.38|12324.38|12323.26|12323.26|0
1622037230000|2021-05-26 13:53:50|12324.97|12324.97|12326.84|12326.84|12326.95|12326.95|12324.97|12324.97|0
1622037240000|2021-05-26 13:54:00|12326.92|12326.92|12326.63|12326.63|12326.92|12326.92|12326.47|12326.47|0
1622037250000|2021-05-26 13:54:10|12326.27|12326.27|12326.41|12326.41|12326.41|12326.41|12326.27|12326.27|0
1622037260000|2021-05-26 13:54:20|12325.61|12325.61|12326.92|12326.92|12326.92|12326.92|12325.61|12325.61|0
1622037270000|2021-05-26 13:54:30|12327.28|12327.28|12327.72|12327.72|12327.72|12327.72|12327.28|12327.28|0
1622037280000|2021-05-26 13:54:40|12327.66|12327.66|12328.13|12328.13|12328.13|12328.13|12327.66|12327.66|0
1622037290000|2021-05-26 13:54:50|12328.44|12328.44|12328.74|12328.74|12328.74|12328.74|12328.44|12328.44|0
1622037300000|2021-05-26 13:55:00|12328.85|12328.85|12328.2|12328.2|12328.85|12328.85|12328.2|12328.2|0
1622037310000|2021-05-26 13:55:10|12327.73|12327.73|12327.58|12327.58|12327.73|12327.73|12327.58|12327.58|0
1622037330000|2021-05-26 13:55:30|12327.02|12327.02|12328.34|12328.34|12328.34|12328.34|12327.02|12327.02|0
1622037340000|2021-05-26 13:55:40|12328.7|12328.7|12328.7|12328.7|12328.7|12328.7|12328.7|12328.7|0
1622037350000|2021-05-26 13:55:50|12329|12329|12328.69|12328.69|12329|12329|12328.69|12328.69|0
1622037360000|2021-05-26 13:56:00|12328.25|12328.25|12327.81|12327.81|12328.25|12328.25|12327.81|12327.81|0
1622037380000|2021-05-26 13:56:20|12327.37|12327.37|12328.14|12328.14|12328.14|12328.14|12327.37|12327.37|0
1622037400000|2021-05-26 13:56:40|12327.2|12327.2|12326.82|12326.82|12327.2|12327.2|12326.82|12326.82|0
1622037410000|2021-05-26 13:56:50|12325.88|12325.88|12326.21|12326.21|12326.21|12326.21|12325.77|12325.77|0
1622037430000|2021-05-26 13:57:10|12326.02|12326.02|12325.41|12325.41|12326.21|12326.21|12325.22|12325.22|0
1622037440000|2021-05-26 13:57:20|12325.21|12325.21|12325.24|12325.24|12325.32|12325.32|12325.21|12325.21|0
1622037450000|2021-05-26 13:57:30|12325.43|12325.43|12325.4|12325.4|12325.51|12325.51|12325.4|12325.4|0
1622037460000|2021-05-26 13:57:40|12325.76|12325.76|12336.48|12336.48|12336.48|12336.48|12325.76|12325.76|0
1622037470000|2021-05-26 13:57:50|12336.24|12336.24|12335.37|12335.37|12336.97|12336.97|12335.37|12335.37|0
1622037480000|2021-05-26 13:58:00|12336.17|12336.17|12336.77|12336.77|12336.91|12336.91|12336.17|12336.17|0
1622037490000|2021-05-26 13:58:10|12336.92|12336.92|12338.07|12338.07|12338.07|12338.07|12336.16|12336.16|0
1622037500000|2021-05-26 13:58:20|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|0
1622037510000|2021-05-26 13:58:30|12336.58|12336.58|12336.58|12336.58|12336.58|12336.58|12335.77|12335.77|0
1622037520000|2021-05-26 13:58:40|12337.3|12337.3|12336.51|12336.51|12337.3|12337.3|12336.51|12336.51|0
1622037530000|2021-05-26 13:58:50|12336.87|12336.87|12336.66|12336.66|12336.87|12336.87|12336.07|12336.07|0
1622037540000|2021-05-26 13:59:00|12336.86|12336.86|12335.48|12335.48|12336.86|12336.86|12335.48|12335.48|0
1622037550000|2021-05-26 13:59:10|12335.4|12335.4|12336.12|12336.12|12336.12|12336.12|12335.4|12335.4|0
1622037560000|2021-05-26 13:59:20|12335.75|12335.75|12336.3|12336.3|12336.38|12336.38|12335.75|12335.75|0
1622037570000|2021-05-26 13:59:30|12337.1|12337.1|12338.25|12338.25|12338.25|12338.25|12336.93|12336.93|0
1622037580000|2021-05-26 13:59:40|12338.37|12338.37|12338.21|12338.21|12338.56|12338.56|12338.21|12338.21|0
1622037590000|2021-05-26 13:59:50|12338.06|12338.06|12339.32|12339.32|12339.32|12339.32|12337.71|12337.71|0
1622037600000|2021-05-26 14:00:00|12339.68|12339.68|12340.48|12340.48|12340.92|12340.92|12339.68|12339.68|0
1622037610000|2021-05-26 14:00:10|12340.63|12340.63|12340.68|12340.68|12340.78|12340.78|12340.63|12340.63|0
1622037620000|2021-05-26 14:00:20|12340.83|12340.83|12341.06|12341.06|12341.06|12341.06|12340.39|12340.39|0
1622037630000|2021-05-26 14:00:30|12340.97|12340.97|12341.32|12341.32|12341.84|12341.84|12340.97|12340.97|0
1622037640000|2021-05-26 14:00:40|12341.16|12341.16|12341.94|12341.94|12341.94|12341.94|12341.16|12341.16|0
1622037650000|2021-05-26 14:00:50|12341.76|12341.76|12341.94|12341.94|12341.94|12341.94|12341.76|12341.76|0
1622037660000|2021-05-26 14:01:00|12341.86|12341.86|12342.12|12342.12|12342.79|12342.79|12341.86|12341.86|0
1622037670000|2021-05-26 14:01:10|12342.35|12342.35|12343.28|12343.28|12343.28|12343.28|12342.35|12342.35|0
1622037690000|2021-05-26 14:01:30|12343.09|12343.09|12342.9|12342.9|12343.09|12343.09|12342.9|12342.9|0
1622037700000|2021-05-26 14:01:40|12343.7|12343.7|12344.58|12344.58|12344.58|12344.58|12343.7|12343.7|0
1622037710000|2021-05-26 14:01:50|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|0
1622037720000|2021-05-26 14:02:00|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|0
1622037730000|2021-05-26 14:02:10|12345.17|12345.17|12344.85|12344.85|12345.17|12345.17|12344.85|12344.85|0
1622037740000|2021-05-26 14:02:20|12344.3|12344.3|12343.72|12343.72|12344.77|12344.77|12343.72|12343.72|0
1622037750000|2021-05-26 14:02:30|12343.94|12343.94|12345.19|12345.19|12345.19|12345.19|12343.94|12343.94|0
1622037760000|2021-05-26 14:02:40|12346|12346|12345.66|12345.66|12346|12346|12344.58|12344.58|0
1622037770000|2021-05-26 14:02:50|12345.78|12345.78|12347.7|12347.7|12347.7|12347.7|12345.78|12345.78|0
1622037780000|2021-05-26 14:03:00|12347.54|12347.54|12347.1|12347.1|12347.54|12347.54|12347.1|12347.1|0
1622037790000|2021-05-26 14:03:10|12346.95|12346.95|12347.18|12347.18|12347.18|12347.18|12346.82|12346.82|0
1622037810000|2021-05-26 14:03:30|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|0
1622037820000|2021-05-26 14:03:40|12348.45|12348.45|12350.87|12350.87|12350.87|12350.87|12348.45|12348.45|0
1622037830000|2021-05-26 14:03:50|12350.43|12350.43|12351.46|12351.46|12351.46|12351.46|12350.43|12350.43|0
1622037840000|2021-05-26 14:04:00|12351.83|12351.83|12352.54|12352.54|12352.54|12352.54|12351.83|12351.83|0
1622037850000|2021-05-26 14:04:10|12352.65|12352.65|12353.13|12353.13|12353.13|12353.13|12352.65|12352.65|0
1622037860000|2021-05-26 14:04:20|12353.5|12353.5|12354.13|12354.13|12354.13|12354.13|12353.5|12353.5|0
1622037880000|2021-05-26 14:04:40|12354.28|12354.28|12355.66|12355.66|12355.66|12355.66|12354.28|12354.28|0
1622037890000|2021-05-26 14:04:50|12355.81|12355.81|12355.59|12355.59|12356.13|12356.13|12355.59|12355.59|0
1622037900000|2021-05-26 14:05:00|12356.54|12356.54|12357.19|12357.19|12358.15|12358.15|12356.54|12356.54|0
1622037910000|2021-05-26 14:05:10|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|0
1622037920000|2021-05-26 14:05:20|12356.61|12356.61|12356.76|12356.76|12356.76|12356.76|12356.52|12356.52|0
1622037930000|2021-05-26 14:05:30|12356.41|12356.41|12354.84|12354.84|12356.41|12356.41|12354.84|12354.84|0
1622037940000|2021-05-26 14:05:40|12355.23|12355.23|12354.51|12354.51|12355.6|12355.6|12354.51|12354.51|0
1622037950000|2021-05-26 14:05:50|12354.39|12354.39|12350.66|12350.66|12354.39|12354.39|12350.66|12350.66|0
1622037960000|2021-05-26 14:06:00|12350.52|12350.52|12350.29|12350.29|12350.52|12350.52|12350.29|12350.29|0
1622037970000|2021-05-26 14:06:10|12349.79|12349.79|12349.35|12349.35|12349.79|12349.79|12349.35|12349.35|0
1622037980000|2021-05-26 14:06:20|12349.2|12349.2|12349.07|12349.07|12349.2|12349.2|12349.07|12349.07|0
1622037990000|2021-05-26 14:06:30|12348.97|12348.97|12347.2|12347.2|12348.97|12348.97|12346.73|12346.73|0
1622038010000|2021-05-26 14:06:50|12347.31|12347.31|12347.44|12347.44|12347.44|12347.44|12347.12|12347.12|0
1622038020000|2021-05-26 14:07:00|12347.58|12347.58|12347.83|12347.83|12348.63|12348.63|12347.58|12347.58|0
1622038030000|2021-05-26 14:07:10|12348.3|12348.3|12348.15|12348.15|12348.3|12348.3|12348.15|12348.15|0
1622038040000|2021-05-26 14:07:20|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|0
1622038050000|2021-05-26 14:07:30|12348.11|12348.11|12347.6|12347.6|12348.11|12348.11|12347.6|12347.6|0
1622038060000|2021-05-26 14:07:40|12347.24|12347.24|12346.75|12346.75|12347.24|12347.24|12346.43|12346.43|0
1622038070000|2021-05-26 14:07:50|12347.22|12347.22|12347.32|12347.32|12347.32|12347.32|12346.86|12346.86|0
1622038080000|2021-05-26 14:08:00|12347.01|12347.01|12347.12|12347.12|12347.12|12347.12|12347.01|12347.01|0
1622038090000|2021-05-26 14:08:10|12346.68|12346.68|12347.12|12347.12|12347.12|12347.12|12346.68|12346.68|0
1622038100000|2021-05-26 14:08:20|12346.18|12346.18|12347.08|12347.08|12347.08|12347.08|12346.18|12346.18|0
1622038110000|2021-05-26 14:08:30|12346.63|12346.63|12346.3|12346.3|12346.63|12346.63|12346.3|12346.3|0
1622038130000|2021-05-26 14:08:50|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|0
1622038140000|2021-05-26 14:09:00|12347.22|12347.22|12347.74|12347.74|12347.74|12347.74|12347.22|12347.22|0
1622038150000|2021-05-26 14:09:10|12347.38|12347.38|12348.21|12348.21|12348.21|12348.21|12347.02|12347.02|0
1622038170000|2021-05-26 14:09:30|12347.89|12347.89|12348.21|12348.21|12348.21|12348.21|12347.89|12347.89|0
1622038180000|2021-05-26 14:09:40|12348.57|12348.57|12349.49|12349.49|12349.49|12349.49|12348.57|12348.57|0
1622038190000|2021-05-26 14:09:50|12350.21|12350.21|12354.78|12354.78|12354.78|12354.78|12350.21|12350.21|0
1622038200000|2021-05-26 14:10:00|12354.93|12354.93|12359.95|12359.95|12359.95|12359.95|12354.93|12354.93|0
1622038210000|2021-05-26 14:10:10|12360.17|12360.17|12361.56|12361.56|12361.56|12361.56|12360.17|12360.17|0
1622038220000|2021-05-26 14:10:20|12361.94|12361.94|12361.95|12361.95|12362.09|12362.09|12361.94|12361.94|0
1622038230000|2021-05-26 14:10:30|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|0
1622038240000|2021-05-26 14:10:40|12361.99|12361.99|12362.28|12362.28|12362.28|12362.28|12361.99|12361.99|0
1622038250000|2021-05-26 14:10:50|12361.83|12361.83|12361.51|12361.51|12361.83|12361.83|12361.51|12361.51|0
1622038260000|2021-05-26 14:11:00|12361.83|12361.83|12359.52|12359.52|12361.83|12361.83|12359.52|12359.52|0
1622038270000|2021-05-26 14:11:10|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.51|12359.51|0
1622038280000|2021-05-26 14:11:20|12360.1|12360.1|12359.75|12359.75|12360.1|12360.1|12359.3|12359.3|0
1622038290000|2021-05-26 14:11:30|12359.39|12359.39|12361.04|12361.04|12361.04|12361.04|12359.39|12359.39|0
1622038300000|2021-05-26 14:11:40|12360.24|12360.24|12360.24|12360.24|12360.24|12360.24|12360.24|12360.24|0
1622038320000|2021-05-26 14:12:00|12360.56|12360.56|12361.06|12361.06|12361.06|12361.06|12360.56|12360.56|0
1622038330000|2021-05-26 14:12:10|12360.62|12360.62|12360.37|12360.37|12361.01|12361.01|12360.37|12360.37|0
1622038340000|2021-05-26 14:12:20|12360.81|12360.81|12364.06|12364.06|12364.06|12364.06|12360.81|12360.81|0
1622038350000|2021-05-26 14:12:30|12364.51|12364.51|12368.3|12368.3|12368.3|12368.3|12364.51|12364.51|0
1622038360000|2021-05-26 14:12:40|12368.59|12368.59|12367|12367|12368.59|12368.59|12366.55|12366.55|0
1622038370000|2021-05-26 14:12:50|12367.72|12367.72|12367.03|12367.03|12367.72|12367.72|12366.66|12366.66|0
1622038380000|2021-05-26 14:13:00|12366.88|12366.88|12367.81|12367.81|12367.81|12367.81|12366.88|12366.88|0
1622038390000|2021-05-26 14:13:10|12367.96|12367.96|12368.44|12368.44|12368.48|12368.48|12367.81|12367.81|0
1622038400000|2021-05-26 14:13:20|12368.59|12368.59|12368.05|12368.05|12368.79|12368.79|12368.05|12368.05|0
1622038410000|2021-05-26 14:13:30|12368.25|12368.25|12367.26|12367.26|12368.42|12368.42|12367.26|12367.26|0
1622038420000|2021-05-26 14:13:40|12367.4|12367.4|12366.92|12366.92|12367.4|12367.4|12366.92|12366.92|0
1622038430000|2021-05-26 14:13:50|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|0
1622038440000|2021-05-26 14:14:00|12366.24|12366.24|12365.24|12365.24|12366.24|12366.24|12364.43|12364.43|0
1622038450000|2021-05-26 14:14:10|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|12365.08|0
1622038460000|2021-05-26 14:14:20|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|0
1622038470000|2021-05-26 14:14:30|12364.36|12364.36|12363.98|12363.98|12364.92|12364.92|12363.98|12363.98|0
1622038480000|2021-05-26 14:14:40|12363.91|12363.91|12363.91|12363.91|12363.91|12363.91|12363.91|12363.91|0
1622038490000|2021-05-26 14:14:50|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|0
1622038500000|2021-05-26 14:15:00|12364.09|12364.09|12364.09|12364.09|12364.09|12364.09|12364.09|12364.09|0
1622038510000|2021-05-26 14:15:10|12363.92|12363.92|12364.81|12364.81|12364.81|12364.81|12363.92|12363.92|0
1622038520000|2021-05-26 14:15:20|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|0
1622038530000|2021-05-26 14:15:30|12366.71|12366.71|12366.46|12366.46|12366.71|12366.71|12366.27|12366.27|0
1622038540000|2021-05-26 14:15:40|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|0
1622038550000|2021-05-26 14:15:50|12366.38|12366.38|12365.63|12365.63|12366.38|12366.38|12365.19|12365.19|0
1622038560000|2021-05-26 14:16:00|12365.77|12365.77|12365.65|12365.65|12365.77|12365.77|12365.65|12365.65|0
1622038570000|2021-05-26 14:16:10|12365.8|12365.8|12367.2|12367.2|12367.2|12367.2|12365.8|12365.8|0
1622038580000|2021-05-26 14:16:20|12366.31|12366.31|12365.84|12365.84|12366.31|12366.31|12365.84|12365.84|0
1622038600000|2021-05-26 14:16:40|12366.15|12366.15|12366.15|12366.15|12366.15|12366.15|12366.15|12366.15|0
1622038610000|2021-05-26 14:16:50|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|0
1622038620000|2021-05-26 14:17:00|12366.75|12366.75|12367.48|12367.48|12367.48|12367.48|12366.6|12366.6|0
1622038630000|2021-05-26 14:17:10|12367.28|12367.28|12366.67|12366.67|12367.47|12367.47|12366.67|12366.67|0
1622038640000|2021-05-26 14:17:20|12366.52|12366.52|12366.83|12366.83|12367.28|12367.28|12366.52|12366.52|0
1622038650000|2021-05-26 14:17:30|12367.02|12367.02|12367.69|12367.69|12367.69|12367.69|12366.94|12366.94|0
1622038660000|2021-05-26 14:17:40|12367.1|12367.1|12371.55|12371.55|12371.55|12371.55|12367.1|12367.1|0
1622038670000|2021-05-26 14:17:50|12371.85|12371.85|12378.97|12378.97|12378.97|12378.97|12371.85|12371.85|0
1622038680000|2021-05-26 14:18:00|12378.17|12378.17|12379.44|12379.44|12379.44|12379.44|12378.17|12378.17|0
1622038690000|2021-05-26 14:18:10|12379.88|12379.88|12380.66|12380.66|12380.66|12380.66|12379.88|12379.88|0
1622038700000|2021-05-26 14:18:20|12380.29|12380.29|12381.21|12381.21|12381.21|12381.21|12379.61|12379.61|0
1622038710000|2021-05-26 14:18:30|12380.41|12380.41|12381.59|12381.59|12381.59|12381.59|12380.41|12380.41|0
1622038720000|2021-05-26 14:18:40|12380.79|12380.79|12379.18|12379.18|12380.79|12380.79|12379.18|12379.18|0
1622038730000|2021-05-26 14:18:50|12379.62|12379.62|12379.72|12379.72|12379.72|12379.72|12379.62|12379.62|0
1622038750000|2021-05-26 14:19:10|12380.01|12380.01|12378.85|12378.85|12380.16|12380.16|12378.85|12378.85|0
1622038760000|2021-05-26 14:19:20|12378.73|12378.73|12379.17|12379.17|12379.17|12379.17|12378.73|12378.73|0
1622038770000|2021-05-26 14:19:30|12379.24|12379.24|12378.88|12378.88|12379.24|12379.24|12378.88|12378.88|0
1622038780000|2021-05-26 14:19:40|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|0
1622038790000|2021-05-26 14:19:50|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|0
1622038800000|2021-05-26 14:20:00|12377.85|12377.85|12378.29|12378.29|12378.29|12378.29|12377.85|12377.85|0
1622038810000|2021-05-26 14:20:10|12378|12378|12376.3|12376.3|12378|12378|12375.5|12375.5|0
1622038820000|2021-05-26 14:20:20|12376.11|12376.11|12375.67|12375.67|12376.11|12376.11|12375.67|12375.67|0
1622038830000|2021-05-26 14:20:30|12375.81|12375.81|12374.73|12374.73|12375.81|12375.81|12374.73|12374.73|0
1622038840000|2021-05-26 14:20:40|12375.17|12375.17|12374.64|12374.64|12375.17|12375.17|12374.64|12374.64|0
1622038850000|2021-05-26 14:20:50|12374|12374|12372.83|12372.83|12374.76|12374.76|12372.83|12372.83|0
1622038860000|2021-05-26 14:21:00|12372.77|12372.77|12372.18|12372.18|12372.77|12372.77|12372.18|12372.18|0
1622038870000|2021-05-26 14:21:10|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|0
1622038880000|2021-05-26 14:21:20|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|0
1622038890000|2021-05-26 14:21:30|12372.37|12372.37|12372.37|12372.37|12372.37|12372.37|12372.37|12372.37|0
1622038900000|2021-05-26 14:21:40|12372.24|12372.24|12372.1|12372.1|12372.24|12372.24|12372.1|12372.1|0
1622038910000|2021-05-26 14:21:50|12372.57|12372.57|12373.72|12373.72|12373.72|12373.72|12372.45|12372.45|0
1622038920000|2021-05-26 14:22:00|12373.87|12373.87|12375.42|12375.42|12375.78|12375.78|12373.87|12373.87|0
1622038930000|2021-05-26 14:22:10|12375.25|12375.25|12375.61|12375.61|12375.61|12375.61|12374.92|12374.92|0
1622038940000|2021-05-26 14:22:20|12375.92|12375.92|12376.77|12376.77|12376.77|12376.77|12375.8|12375.8|0
1622038950000|2021-05-26 14:22:30|12376.76|12376.76|12377.56|12377.56|12377.56|12377.56|12376.76|12376.76|0
1622038960000|2021-05-26 14:22:40|12377.37|12377.37|12376.37|12376.37|12377.37|12377.37|12376.37|12376.37|0
1622038970000|2021-05-26 14:22:50|12376.49|12376.49|12376.29|12376.29|12376.77|12376.77|12376.29|12376.29|0
1622038980000|2021-05-26 14:23:00|12376.1|12376.1|12375.93|12375.93|12376.12|12376.12|12375.67|12375.67|0
1622038990000|2021-05-26 14:23:10|12376.25|12376.25|12376.72|12376.72|12376.84|12376.84|12376.25|12376.25|0
1622039000000|2021-05-26 14:23:20|12376.53|12376.53|12376.38|12376.38|12376.53|12376.53|12376.06|12376.06|0
1622039020000|2021-05-26 14:23:40|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|0
1622039030000|2021-05-26 14:23:50|12376.29|12376.29|12376.15|12376.15|12376.59|12376.59|12375.78|12375.78|0
1622039040000|2021-05-26 14:24:00|12376|12376|12375.35|12375.35|12376|12376|12375.2|12375.2|0
1622039050000|2021-05-26 14:24:10|12374.98|12374.98|12374.69|12374.69|12374.98|12374.98|12374.69|12374.69|0
1622039060000|2021-05-26 14:24:20|12374.79|12374.79|12374.79|12374.79|12374.79|12374.79|12374.79|12374.79|0
1622039070000|2021-05-26 14:24:30|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1622039080000|2021-05-26 14:24:40|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|0
1622039090000|2021-05-26 14:24:50|12374.85|12374.85|12374.71|12374.71|12374.85|12374.85|12374.71|12374.71|0
1622039100000|2021-05-26 14:25:00|12374.88|12374.88|12375.2|12375.2|12375.2|12375.2|12374.88|12374.88|0
1622039110000|2021-05-26 14:25:10|12374.76|12374.76|12374.42|12374.42|12374.76|12374.76|12374.1|12374.1|0
1622039120000|2021-05-26 14:25:20|12374.27|12374.27|12373.39|12373.39|12374.27|12374.27|12373.39|12373.39|0
1622039130000|2021-05-26 14:25:30|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|0
1622039140000|2021-05-26 14:25:40|12373.43|12373.43|12372.5|12372.5|12373.8|12373.8|12372.5|12372.5|0
1622039150000|2021-05-26 14:25:50|12373.3|12373.3|12373.48|12373.48|12373.48|12373.48|12372.49|12372.49|0
1622039160000|2021-05-26 14:26:00|12373.84|12373.84|12374.5|12374.5|12374.5|12374.5|12373.84|12373.84|0
1622039170000|2021-05-26 14:26:10|12374.86|12374.86|12372.98|12372.98|12374.86|12374.86|12372.98|12372.98|0
1622039180000|2021-05-26 14:26:20|12372.85|12372.85|12372.65|12372.65|12372.85|12372.85|12372.65|12372.65|0
1622039190000|2021-05-26 14:26:30|12372.57|12372.57|12372.65|12372.65|12372.65|12372.65|12372.57|12372.57|0
1622039200000|2021-05-26 14:26:40|12372.8|12372.8|12372.36|12372.36|12372.8|12372.8|12372.36|12372.36|0
1622039210000|2021-05-26 14:26:50|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1622039220000|2021-05-26 14:27:00|12372.36|12372.36|12372.8|12372.8|12373.24|12373.24|12372.36|12372.36|0
1622039230000|2021-05-26 14:27:10|12372.44|12372.44|12372.16|12372.16|12372.44|12372.44|12371.63|12371.63|0
1622039240000|2021-05-26 14:27:20|12372|12372|12372|12372|12372|12372|12372|12372|0
1622039250000|2021-05-26 14:27:30|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|0
1622039260000|2021-05-26 14:27:40|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|0
1622039270000|2021-05-26 14:27:50|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|0
1622039280000|2021-05-26 14:28:00|12370.88|12370.88|12370.41|12370.41|12370.88|12370.88|12370.41|12370.41|0
1622039290000|2021-05-26 14:28:10|12370.59|12370.59|12371.27|12371.27|12371.27|12371.27|12370.59|12370.59|0
1622039300000|2021-05-26 14:28:20|12370.83|12370.83|12370.23|12370.23|12370.83|12370.83|12370.03|12370.03|0
1622039310000|2021-05-26 14:28:30|12370.34|12370.34|12370.15|12370.15|12370.46|12370.46|12370.15|12370.15|0
1622039330000|2021-05-26 14:28:50|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|0
1622039340000|2021-05-26 14:29:00|12370.6|12370.6|12370.82|12370.82|12370.82|12370.82|12370.6|12370.6|0
1622039360000|2021-05-26 14:29:20|12370.46|12370.46|12370.27|12370.27|12370.46|12370.46|12370.27|12370.27|0
1622039370000|2021-05-26 14:29:30|12370.38|12370.38|12370.54|12370.54|12370.54|12370.54|12370.38|12370.38|0
1622039390000|2021-05-26 14:29:50|12370.22|12370.22|12369.12|12369.12|12370.22|12370.22|12369.12|12369.12|0
1622039400000|2021-05-26 14:30:00|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|0
1622039410000|2021-05-26 14:30:10|12370.6|12370.6|12371.03|12371.03|12371.03|12371.03|12370.6|12370.6|0
1622039420000|2021-05-26 14:30:20|12370.89|12370.89|12372.51|12372.51|12372.51|12372.51|12370.89|12370.89|0
1622039430000|2021-05-26 14:30:30|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|0
1622039440000|2021-05-26 14:30:40|12373.14|12373.14|12373.3|12373.3|12373.3|12373.3|12373.14|12373.14|0
1622039450000|2021-05-26 14:30:50|12373.11|12373.11|12372.09|12372.09|12373.11|12373.11|12372.09|12372.09|0
1622039460000|2021-05-26 14:31:00|12371.91|12371.91|12370.74|12370.74|12371.91|12371.91|12370.74|12370.74|0
1622039470000|2021-05-26 14:31:10|12370.93|12370.93|12370.25|12370.25|12370.93|12370.93|12370.25|12370.25|0
1622039480000|2021-05-26 14:31:20|12370.62|12370.62|12370.93|12370.93|12370.93|12370.93|12370.62|12370.62|0
1622039490000|2021-05-26 14:31:30|12371.12|12371.12|12371.53|12371.53|12371.59|12371.59|12371.12|12371.12|0
1622039500000|2021-05-26 14:31:40|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|0
1622039510000|2021-05-26 14:31:50|12372.08|12372.08|12371.72|12371.72|12372.08|12372.08|12371.72|12371.72|0
1622039530000|2021-05-26 14:32:10|12371.96|12371.96|12371.96|12371.96|12371.96|12371.96|12371.96|12371.96|0
1622039550000|2021-05-26 14:32:30|12371.77|12371.77|12371.92|12371.92|12371.92|12371.92|12371.77|12371.77|0
1622039560000|2021-05-26 14:32:40|12372.72|12372.72|12372.34|12372.34|12372.72|12372.72|12372.34|12372.34|0
1622039580000|2021-05-26 14:33:00|12372.53|12372.53|12373.17|12373.17|12373.17|12373.17|12372.53|12372.53|0
1622039590000|2021-05-26 14:33:10|12373.04|12373.04|12371.05|12371.05|12373.04|12373.04|12371.05|12371.05|0
1622039600000|2021-05-26 14:33:20|12371.18|12371.18|12370.13|12370.13|12371.18|12371.18|12370.13|12370.13|0
1622039620000|2021-05-26 14:33:40|12369.94|12369.94|12369.62|12369.62|12369.94|12369.94|12369.62|12369.62|0
1622039630000|2021-05-26 14:33:50|12369.47|12369.47|12369.32|12369.32|12369.47|12369.47|12369.32|12369.32|0
1622039640000|2021-05-26 14:34:00|12368.89|12368.89|12368.82|12368.82|12368.89|12368.89|12368.82|12368.82|0
1622039650000|2021-05-26 14:34:10|12368.63|12368.63|12368.44|12368.44|12368.63|12368.63|12368.21|12368.21|0
1622039660000|2021-05-26 14:34:20|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|0
1622039680000|2021-05-26 14:34:40|12368.67|12368.67|12368.51|12368.51|12368.67|12368.67|12368.51|12368.51|0
1622039700000|2021-05-26 14:35:00|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|0
1622039710000|2021-05-26 14:35:10|12368.66|12368.66|12368.81|12368.81|12368.81|12368.81|12368.66|12368.66|0
1622039720000|2021-05-26 14:35:20|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|0
1622039730000|2021-05-26 14:35:30|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|0
1622039740000|2021-05-26 14:35:40|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|0
1622039750000|2021-05-26 14:35:50|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|0
1622039760000|2021-05-26 14:36:00|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|0
1622039770000|2021-05-26 14:36:10|12369.76|12369.76|12369.64|12369.64|12369.76|12369.76|12369.64|12369.64|0
1622039780000|2021-05-26 14:36:20|12369.44|12369.44|12369.77|12369.77|12369.77|12369.77|12369.44|12369.44|0
1622039790000|2021-05-26 14:36:30|12369.96|12369.96|12369.7|12369.7|12369.96|12369.96|12369.7|12369.7|0
1622039800000|2021-05-26 14:36:40|12369.25|12369.25|12369.4|12369.4|12369.4|12369.4|12369.25|12369.25|0
1622039810000|2021-05-26 14:36:50|12369.76|12369.76|12369.4|12369.4|12369.76|12369.76|12369.4|12369.4|0
1622039820000|2021-05-26 14:37:00|12369.2|12369.2|12369.49|12369.49|12369.64|12369.64|12369.13|12369.13|0
1622039830000|2021-05-26 14:37:10|12369.36|12369.36|12369.21|12369.21|12369.36|12369.36|12369.21|12369.21|0
1622039840000|2021-05-26 14:37:20|12368.89|12368.89|12368.72|12368.72|12368.89|12368.89|12368.72|12368.72|0
1622039850000|2021-05-26 14:37:30|12368.87|12368.87|12368.27|12368.27|12368.87|12368.87|12368.27|12368.27|0
1622039860000|2021-05-26 14:37:40|12368.63|12368.63|12368.27|12368.27|12368.63|12368.63|12368.27|12368.27|0
1622039870000|2021-05-26 14:37:50|12368.12|12368.12|12367.17|12367.17|12368.12|12368.12|12366.37|12366.37|0
1622039880000|2021-05-26 14:38:00|12367.02|12367.02|12366.03|12366.03|12367.02|12367.02|12366.03|12366.03|0
1622039890000|2021-05-26 14:38:10|12365.23|12365.23|12364.86|12364.86|12365.23|12365.23|12364.86|12364.86|0
1622039900000|2021-05-26 14:38:20|12365.18|12365.18|12364.88|12364.88|12365.18|12365.18|12364.74|12364.74|0
1622039910000|2021-05-26 14:38:30|12365.44|12365.44|12364.88|12364.88|12365.44|12365.44|12364.88|12364.88|0
1622039920000|2021-05-26 14:38:40|12364.24|12364.24|12364.36|12364.36|12364.36|12364.36|12364.24|12364.24|0
1622039930000|2021-05-26 14:38:50|12363.89|12363.89|12364.16|12364.16|12364.53|12364.53|12363.89|12363.89|0
1622039940000|2021-05-26 14:39:00|12364.46|12364.46|12365.63|12365.63|12365.63|12365.63|12364.46|12364.46|0
1622039950000|2021-05-26 14:39:10|12365.78|12365.78|12365.64|12365.64|12365.78|12365.78|12365.64|12365.64|0
1622039970000|2021-05-26 14:39:30|12365.75|12365.75|12365.97|12365.97|12365.97|12365.97|12365.75|12365.75|0
1622039980000|2021-05-26 14:39:40|12366.06|12366.06|12366.26|12366.26|12366.38|12366.38|12366.06|12366.06|0
1622039990000|2021-05-26 14:39:50|12365.46|12365.46|12365.3|12365.3|12365.46|12365.46|12365.3|12365.3|0
1622040000000|2021-05-26 14:40:00|12364.85|12364.85|12364.53|12364.53|12364.85|12364.85|12364.34|12364.34|0
1622040010000|2021-05-26 14:40:10|12364.99|12364.99|12365.87|12365.87|12365.87|12365.87|12364.99|12364.99|0
1622040020000|2021-05-26 14:40:20|12366.67|12366.67|12367.47|12367.47|12367.47|12367.47|12366.67|12366.67|0
1622040030000|2021-05-26 14:40:30|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1622040060000|2021-05-26 14:41:00|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|0
1622040070000|2021-05-26 14:41:10|12367.63|12367.63|12367.33|12367.33|12367.63|12367.63|12367.33|12367.33|0
1622040080000|2021-05-26 14:41:20|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|0
1622040090000|2021-05-26 14:41:30|12367.3|12367.3|12367.75|12367.75|12367.75|12367.75|12367.3|12367.3|0
1622040100000|2021-05-26 14:41:40|12367.13|12367.13|12366.35|12366.35|12367.13|12367.13|12366.35|12366.35|0
1622040110000|2021-05-26 14:41:50|12365.9|12365.9|12365.08|12365.08|12366.35|12366.35|12364.76|12364.76|0
1622040120000|2021-05-26 14:42:00|12365.01|12365.01|12363.15|12363.15|12365.01|12365.01|12363.15|12363.15|0
1622040130000|2021-05-26 14:42:10|12363.06|12363.06|12363.18|12363.18|12363.18|12363.18|12363.06|12363.06|0
1622040140000|2021-05-26 14:42:20|12363.56|12363.56|12362.68|12362.68|12363.92|12363.92|12362.68|12362.68|0
1622040150000|2021-05-26 14:42:30|12362.49|12362.49|12362.93|12362.93|12362.93|12362.93|12362.49|12362.49|0
1622040160000|2021-05-26 14:42:40|12362.49|12362.49|12363.05|12363.05|12363.05|12363.05|12362.49|12362.49|0
1622040170000|2021-05-26 14:42:50|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|0
1622040180000|2021-05-26 14:43:00|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|0
1622040190000|2021-05-26 14:43:10|12363.45|12363.45|12362.69|12362.69|12363.45|12363.45|12362.69|12362.69|0
1622040200000|2021-05-26 14:43:20|12362.55|12362.55|12362.55|12362.55|12362.55|12362.55|12362.55|12362.55|0
1622040210000|2021-05-26 14:43:30|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|0
1622040220000|2021-05-26 14:43:40|12362.72|12362.72|12362.36|12362.36|12362.72|12362.72|12362.36|12362.36|0
1622040240000|2021-05-26 14:44:00|12362.67|12362.67|12362.09|12362.09|12362.67|12362.67|12362.09|12362.09|0
1622040250000|2021-05-26 14:44:10|12361.99|12361.99|12361.99|12361.99|12362.12|12362.12|12361.99|12361.99|0
1622040260000|2021-05-26 14:44:20|12362.17|12362.17|12361.98|12361.98|12362.17|12362.17|12361.98|12361.98|0
1622040270000|2021-05-26 14:44:30|12362.18|12362.18|12361.69|12361.69|12362.18|12362.18|12361.69|12361.69|0
1622040280000|2021-05-26 14:44:40|12361.81|12361.81|12361.7|12361.7|12361.81|12361.81|12361.7|12361.7|0
1622040290000|2021-05-26 14:44:50|12360.9|12360.9|12361.79|12361.79|12361.79|12361.79|12360.9|12360.9|0
1622040300000|2021-05-26 14:45:00|12361.57|12361.57|12361.79|12361.79|12361.79|12361.79|12361.35|12361.35|0
1622040310000|2021-05-26 14:45:10|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|0
1622040320000|2021-05-26 14:45:20|12361.47|12361.47|12362.05|12362.05|12362.05|12362.05|12361.47|12361.47|0
1622040330000|2021-05-26 14:45:30|12361.96|12361.96|12361.65|12361.65|12361.96|12361.96|12361.65|12361.65|0
1622040340000|2021-05-26 14:45:40|12362.54|12362.54|12363.78|12363.78|12363.78|12363.78|12362.21|12362.21|0
1622040350000|2021-05-26 14:45:50|12363.65|12363.65|12363.11|12363.11|12364.25|12364.25|12363.11|12363.11|0
1622040360000|2021-05-26 14:46:00|12362.22|12362.22|12361.38|12361.38|12362.22|12362.22|12361.38|12361.38|0
1622040370000|2021-05-26 14:46:10|12361.83|12361.83|12362.26|12362.26|12362.7|12362.7|12361.83|12361.83|0
1622040380000|2021-05-26 14:46:20|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|0
1622040390000|2021-05-26 14:46:30|12362.99|12362.99|12362.99|12362.99|12362.99|12362.99|12362.99|12362.99|0
1622040410000|2021-05-26 14:46:50|12363.18|12363.18|12363.62|12363.62|12363.62|12363.62|12363.18|12363.18|0
1622040430000|2021-05-26 14:47:10|12363.98|12363.98|12366.25|12366.25|12366.25|12366.25|12363.98|12363.98|0
1622040440000|2021-05-26 14:47:20|12365.8|12365.8|12367.97|12367.97|12367.97|12367.97|12365.8|12365.8|0
1622040450000|2021-05-26 14:47:30|12367.52|12367.52|12367.69|12367.69|12368.33|12368.33|12367.5|12367.5|0
1622040460000|2021-05-26 14:47:40|12367.57|12367.57|12367.36|12367.36|12368.01|12368.01|12367.25|12367.25|0
1622040470000|2021-05-26 14:47:50|12368.81|12368.81|12368.57|12368.57|12368.81|12368.81|12368.45|12368.45|0
1622040480000|2021-05-26 14:48:00|12369.01|12369.01|12369.96|12369.96|12369.96|12369.96|12369.01|12369.01|0
1622040490000|2021-05-26 14:48:10|12370.27|12370.27|12369.96|12369.96|12370.27|12370.27|12369.96|12369.96|0
1622040500000|2021-05-26 14:48:20|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|0
1622040510000|2021-05-26 14:48:30|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|0
1622040520000|2021-05-26 14:48:40|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|0
1622040540000|2021-05-26 14:49:00|12369.74|12369.74|12369.96|12369.96|12369.96|12369.96|12369.74|12369.74|0
1622040550000|2021-05-26 14:49:10|12369.66|12369.66|12369.48|12369.48|12369.66|12369.66|12369.48|12369.48|0
1622040570000|2021-05-26 14:49:30|12369.85|12369.85|12369.66|12369.66|12369.85|12369.85|12369.66|12369.66|0
1622040580000|2021-05-26 14:49:40|12369.48|12369.48|12369.17|12369.17|12369.48|12369.48|12369.17|12369.17|0
1622040590000|2021-05-26 14:49:50|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|0
1622040600000|2021-05-26 14:50:00|12369.28|12369.28|12369.1|12369.1|12369.28|12369.28|12368.23|12368.23|0
1622040610000|2021-05-26 14:50:10|12368.64|12368.64|12368|12368|12368.64|12368.64|12368|12368|0
1622040620000|2021-05-26 14:50:20|12367.85|12367.85|12365.95|12365.95|12367.85|12367.85|12365.95|12365.95|0
1622040630000|2021-05-26 14:50:30|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|12366.09|0
1622040640000|2021-05-26 14:50:40|12365.73|12365.73|12365.41|12365.41|12365.73|12365.73|12365.37|12365.37|0
1622040660000|2021-05-26 14:51:00|12364.97|12364.97|12364.94|12364.94|12365.19|12365.19|12364.94|12364.94|0
1622040680000|2021-05-26 14:51:20|12364.85|12364.85|12364.73|12364.73|12364.85|12364.85|12364.73|12364.73|0
1622040690000|2021-05-26 14:51:30|12365.62|12365.62|12365.77|12365.77|12365.77|12365.77|12365.62|12365.62|0
1622040700000|2021-05-26 14:51:40|12365.91|12365.91|12365.32|12365.32|12365.91|12365.91|12365.32|12365.32|0
1622040720000|2021-05-26 14:52:00|12364.85|12364.85|12365.31|12365.31|12365.31|12365.31|12364.04|12364.04|0
1622040730000|2021-05-26 14:52:10|12364.99|12364.99|12364.68|12364.68|12364.99|12364.99|12364.68|12364.68|0
1622040740000|2021-05-26 14:52:20|12364.04|12364.04|12364.36|12364.36|12364.36|12364.36|12364.04|12364.04|0
1622040750000|2021-05-26 14:52:30|12364.16|12364.16|12364.4|12364.4|12364.4|12364.4|12364.03|12364.03|0
1622040780000|2021-05-26 14:53:00|12364.59|12364.59|12363.89|12363.89|12364.69|12364.69|12363.89|12363.89|0
1622040790000|2021-05-26 14:53:10|12364.01|12364.01|12364.01|12364.01|12364.01|12364.01|12364.01|12364.01|0
1622040800000|2021-05-26 14:53:20|12364.23|12364.23|12363.99|12363.99|12364.23|12364.23|12363.99|12363.99|0
1622040810000|2021-05-26 14:53:30|12363.18|12363.18|12363.18|12363.18|12363.18|12363.18|12363.18|12363.18|0
1622040820000|2021-05-26 14:53:40|12363.32|12363.32|12363.32|12363.32|12363.32|12363.32|12363.32|12363.32|0
1622040830000|2021-05-26 14:53:50|12363.62|12363.62|12364.95|12364.95|12364.95|12364.95|12363.62|12363.62|0
1622040840000|2021-05-26 14:54:00|12364.06|12364.06|12363.45|12363.45|12364.06|12364.06|12363.45|12363.45|0
1622040850000|2021-05-26 14:54:10|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|0
1622040870000|2021-05-26 14:54:30|12363.51|12363.51|12363.68|12363.68|12363.68|12363.68|12363.51|12363.51|0
1622040880000|2021-05-26 14:54:40|12363.48|12363.48|12363.48|12363.48|12363.48|12363.48|12363.41|12363.41|0
1622040890000|2021-05-26 14:54:50|12364.28|12364.28|12363.72|12363.72|12364.28|12364.28|12363.72|12363.72|0
1622040900000|2021-05-26 14:55:00|12363.86|12363.86|12363.73|12363.73|12363.86|12363.86|12363.73|12363.73|0
1622040910000|2021-05-26 14:55:10|12364.2|12364.2|12364.36|12364.36|12365.02|12365.02|12364.13|12364.13|0
1622040920000|2021-05-26 14:55:20|12365|12365|12365.66|12365.66|12365.66|12365.66|12364.86|12364.86|0
1622040930000|2021-05-26 14:55:30|12366.1|12366.1|12366.69|12366.69|12366.69|12366.69|12365.66|12365.66|0
1622040940000|2021-05-26 14:55:40|12366.93|12366.93|12368.74|12368.74|12368.74|12368.74|12366.93|12366.93|0
1622040950000|2021-05-26 14:55:50|12368.55|12368.55|12368.4|12368.4|12368.55|12368.55|12368.4|12368.4|0
1622040960000|2021-05-26 14:56:00|12368.59|12368.59|12369.3|12369.3|12369.3|12369.3|12368.23|12368.23|0
1622040970000|2021-05-26 14:56:10|12369.67|12369.67|12369.75|12369.75|12369.75|12369.75|12369.23|12369.23|0
1622040980000|2021-05-26 14:56:20|12370.69|12370.69|12371.16|12371.16|12371.16|12371.16|12370.69|12370.69|0
1622040990000|2021-05-26 14:56:30|12371.6|12371.6|12371.16|12371.16|12371.6|12371.6|12371.07|12371.07|0
1622041020000|2021-05-26 14:57:00|12372.32|12372.32|12374.74|12374.74|12375.32|12375.32|12372.32|12372.32|0
1622041030000|2021-05-26 14:57:10|12374.93|12374.93|12375.21|12375.21|12375.25|12375.25|12374.76|12374.76|0
1622041040000|2021-05-26 14:57:20|12375.68|12375.68|12375.28|12375.28|12375.68|12375.68|12375.21|12375.21|0
1622041050000|2021-05-26 14:57:30|12375.75|12375.75|12377.44|12377.44|12377.44|12377.44|12375.75|12375.75|0
1622041060000|2021-05-26 14:57:40|12377.91|12377.91|12377.18|12377.18|12377.91|12377.91|12377.06|12377.06|0
1622041070000|2021-05-26 14:57:50|12377.65|12377.65|12379.45|12379.45|12379.45|12379.45|12377.65|12377.65|0
1622041080000|2021-05-26 14:58:00|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|0
1622041090000|2021-05-26 14:58:10|12379.43|12379.43|12379.48|12379.48|12379.88|12379.88|12379.41|12379.41|0
1622041100000|2021-05-26 14:58:20|12379.94|12379.94|12380.23|12380.23|12380.63|12380.63|12379.94|12379.94|0
1622041110000|2021-05-26 14:58:30|12381.17|12381.17|12382.63|12382.63|12382.63|12382.63|12381.17|12381.17|0
1622041120000|2021-05-26 14:58:40|12381.75|12381.75|12381.76|12381.76|12382.2|12382.2|12381.75|12381.75|0
1622041130000|2021-05-26 14:58:50|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|0
1622041140000|2021-05-26 14:59:00|12382.06|12382.06|12381.53|12381.53|12382.06|12382.06|12381.39|12381.39|0
1622041150000|2021-05-26 14:59:10|12381.84|12381.84|12381.96|12381.96|12382.03|12382.03|12381.16|12381.16|0
1622041160000|2021-05-26 14:59:20|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|0
1622041170000|2021-05-26 14:59:30|12381.44|12381.44|12381.84|12381.84|12381.84|12381.84|12381.44|12381.44|0
1622041190000|2021-05-26 14:59:50|12381.69|12381.69|12380.43|12380.43|12382.42|12382.42|12380.43|12380.43|0
1622041200000|2021-05-26 15:00:00|12380.28|12380.28|12380.75|12380.75|12380.75|12380.75|12380.01|12380.01|0
1622041210000|2021-05-26 15:00:10|12380.56|12380.56|12380.56|12380.56|12380.56|12380.56|12380.11|12380.11|0
1622041220000|2021-05-26 15:00:20|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|0
1622041230000|2021-05-26 15:00:30|12380.38|12380.38|12380.51|12380.51|12380.51|12380.51|12379.45|12379.45|0
1622041240000|2021-05-26 15:00:40|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12379.11|12379.11|0
1622041250000|2021-05-26 15:00:50|12380.24|12380.24|12380.05|12380.05|12380.24|12380.24|12380.05|12380.05|0
1622041270000|2021-05-26 15:01:10|12380.52|12380.52|12380.87|12380.87|12381.23|12381.23|12379.82|12379.82|0
1622041280000|2021-05-26 15:01:20|12381.19|12381.19|12383.12|12383.12|12383.12|12383.12|12381.19|12381.19|0
1622041290000|2021-05-26 15:01:30|12383.56|12383.56|12382.85|12382.85|12383.56|12383.56|12382.79|12382.79|0
1622041300000|2021-05-26 15:01:40|12382.98|12382.98|12384.45|12384.45|12384.45|12384.45|12382.98|12382.98|0
1622041310000|2021-05-26 15:01:50|12384.89|12384.89|12384.56|12384.56|12384.89|12384.89|12384.18|12384.18|0
1622041320000|2021-05-26 15:02:00|12385|12385|12385.37|12385.37|12385.37|12385.37|12385|12385|0
1622041330000|2021-05-26 15:02:10|12384.93|12384.93|12385.53|12385.53|12385.59|12385.59|12384.93|12384.93|0
1622041350000|2021-05-26 15:02:30|12385.43|12385.43|12385.81|12385.81|12385.81|12385.81|12385.43|12385.43|0
1622041360000|2021-05-26 15:02:40|12386.17|12386.17|12387.53|12387.53|12387.53|12387.53|12386.17|12386.17|0
1622041370000|2021-05-26 15:02:50|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|0
1622041380000|2021-05-26 15:03:00|12386.65|12386.65|12386.4|12386.4|12386.85|12386.85|12386.09|12386.09|0
1622041390000|2021-05-26 15:03:10|12385.95|12385.95|12384.9|12384.9|12385.95|12385.95|12384.9|12384.9|0
1622041400000|2021-05-26 15:03:20|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|0
1622041410000|2021-05-26 15:03:30|12384.7|12384.7|12384.5|12384.5|12384.7|12384.7|12384.5|12384.5|0
1622041420000|2021-05-26 15:03:40|12384.35|12384.35|12384.31|12384.31|12384.35|12384.35|12384.11|12384.11|0
1622041430000|2021-05-26 15:03:50|12383.37|12383.37|12382.06|12382.06|12383.37|12383.37|12382.06|12382.06|0
1622041440000|2021-05-26 15:04:00|12381.88|12381.88|12381.64|12381.64|12381.88|12381.88|12381.64|12381.64|0
1622041450000|2021-05-26 15:04:10|12382.1|12382.1|12381.04|12381.04|12382.1|12382.1|12381.04|12381.04|0
1622041460000|2021-05-26 15:04:20|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|12380.1|0
1622041470000|2021-05-26 15:04:30|12379.66|12379.66|12379.5|12379.5|12379.66|12379.66|12379.5|12379.5|0
1622041480000|2021-05-26 15:04:40|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|0
1622041490000|2021-05-26 15:04:50|12379.4|12379.4|12379.4|12379.4|12379.4|12379.4|12379.4|12379.4|0
1622041510000|2021-05-26 15:05:10|12379.71|12379.71|12379.4|12379.4|12379.71|12379.71|12379.4|12379.4|0
1622041530000|2021-05-26 15:05:30|12379.58|12379.58|12380.79|12380.79|12380.79|12380.79|12379.58|12379.58|0
1622041540000|2021-05-26 15:05:40|12380.34|12380.34|12380.34|12380.34|12380.34|12380.34|12380.34|12380.34|0
1622041550000|2021-05-26 15:05:50|12380.12|12380.12|12378.78|12378.78|12380.22|12380.22|12378.78|12378.78|0
1622041560000|2021-05-26 15:06:00|12377.98|12377.98|12377.92|12377.92|12377.98|12377.98|12377.67|12377.67|0
1622041570000|2021-05-26 15:06:10|12377.48|12377.48|12377.51|12377.51|12377.8|12377.8|12377.34|12377.34|0
1622041580000|2021-05-26 15:06:20|12377.95|12377.95|12377.84|12377.84|12378.4|12378.4|12377.84|12377.84|0
1622041590000|2021-05-26 15:06:30|12377.62|12377.62|12377.62|12377.62|12377.62|12377.62|12377.62|12377.62|0
1622041600000|2021-05-26 15:06:40|12377.74|12377.74|12377.17|12377.17|12377.74|12377.74|12377.17|12377.17|0
1622041610000|2021-05-26 15:06:50|12376.7|12376.7|12376.23|12376.23|12376.7|12376.7|12376.23|12376.23|0
1622041620000|2021-05-26 15:07:00|12376.33|12376.33|12376.17|12376.17|12376.33|12376.33|12376.17|12376.17|0
1622041630000|2021-05-26 15:07:10|12376.27|12376.27|12375.98|12375.98|12376.27|12376.27|12375.98|12375.98|0
1622041650000|2021-05-26 15:07:30|12375.89|12375.89|12375.84|12375.84|12375.89|12375.89|12375.72|12375.72|0
1622041660000|2021-05-26 15:07:40|12375.99|12375.99|12375.82|12375.82|12375.99|12375.99|12375.82|12375.82|0
1622041670000|2021-05-26 15:07:50|12376.19|12376.19|12376.53|12376.53|12376.81|12376.81|12376.19|12376.19|0
1622041680000|2021-05-26 15:08:00|12376.72|12376.72|12376.53|12376.53|12376.97|12376.97|12376.53|12376.53|0
1622041690000|2021-05-26 15:08:10|12376.71|12376.71|12377.03|12377.03|12377.03|12377.03|12376.53|12376.53|0
1622041700000|2021-05-26 15:08:20|12377.17|12377.17|12376.73|12376.73|12377.17|12377.17|12376.73|12376.73|0
1622041720000|2021-05-26 15:08:40|12377.62|12377.62|12377.17|12377.17|12377.62|12377.62|12377.17|12377.17|0
1622041740000|2021-05-26 15:09:00|12376.84|12376.84|12376.71|12376.71|12376.98|12376.98|12376.71|12376.71|0
1622041750000|2021-05-26 15:09:10|12376.84|12376.84|12376.98|12376.98|12377.11|12377.11|12376.84|12376.84|0
1622041760000|2021-05-26 15:09:20|12377.17|12377.17|12377.59|12377.59|12377.59|12377.59|12377.17|12377.17|0
1622041770000|2021-05-26 15:09:30|12377.72|12377.72|12377.92|12377.92|12377.92|12377.92|12377.72|12377.72|0
1622041780000|2021-05-26 15:09:40|12377.99|12377.99|12378.12|12378.12|12378.57|12378.57|12377.99|12377.99|0
1622041800000|2021-05-26 15:10:00|12377.92|12377.92|12378.47|12378.47|12378.47|12378.47|12377.92|12377.92|0
1622041810000|2021-05-26 15:10:10|12378.56|12378.56|12378.91|12378.91|12379|12379|12378.56|12378.56|0
1622041820000|2021-05-26 15:10:20|12379.1|12379.1|12379.04|12379.04|12379.1|12379.1|12378.91|12378.91|0
1622041830000|2021-05-26 15:10:30|12378.57|12378.57|12378.02|12378.02|12378.57|12378.57|12378.02|12378.02|0
1622041860000|2021-05-26 15:11:00|12377.95|12377.95|12377.7|12377.7|12378.02|12378.02|12377.7|12377.7|0
1622041870000|2021-05-26 15:11:10|12377.79|12377.79|12377.93|12377.93|12378.21|12378.21|12377.7|12377.7|0
1622041880000|2021-05-26 15:11:20|12378.29|12378.29|12379.01|12379.01|12379.01|12379.01|12378.29|12378.29|0
1622041890000|2021-05-26 15:11:30|12378.82|12378.82|12378.94|12378.94|12379.19|12379.19|12378.82|12378.82|0
1622041900000|2021-05-26 15:11:40|12378.5|12378.5|12378.77|12378.77|12378.77|12378.77|12378.5|12378.5|0
1622041920000|2021-05-26 15:12:00|12379.22|12379.22|12378.86|12378.86|12380.09|12380.09|12378.86|12378.86|0
1622041930000|2021-05-26 15:12:10|12378.64|12378.64|12378.39|12378.39|12378.64|12378.64|12377.99|12377.99|0
1622041940000|2021-05-26 15:12:20|12378.59|12378.59|12377.78|12377.78|12378.59|12378.59|12377.78|12377.78|0
1622041950000|2021-05-26 15:12:30|12378.14|12378.14|12378.34|12378.34|12378.61|12378.61|12378.14|12378.14|0
1622041960000|2021-05-26 15:12:40|12378.14|12378.14|12378.36|12378.36|12378.36|12378.36|12378.14|12378.14|0
1622041970000|2021-05-26 15:12:50|12378.64|12378.64|12378.36|12378.36|12378.64|12378.64|12378.36|12378.36|0
1622041980000|2021-05-26 15:13:00|12379.25|12379.25|12378.45|12378.45|12379.25|12379.25|12377.99|12377.99|0
1622041990000|2021-05-26 15:13:10|12378.31|12378.31|12378.37|12378.37|12378.37|12378.37|12378.04|12378.04|0
1622042000000|2021-05-26 15:13:20|12378.82|12378.82|12378.11|12378.11|12379.11|12379.11|12378.11|12378.11|0
1622042020000|2021-05-26 15:13:40|12378.62|12378.62|12378.11|12378.11|12378.62|12378.62|12378.11|12378.11|0
1622042030000|2021-05-26 15:13:50|12377.79|12377.79|12377.16|12377.16|12377.79|12377.79|12377.16|12377.16|0
1622042040000|2021-05-26 15:14:00|12377.04|12377.04|12377|12377|12377.04|12377.04|12376.72|12376.72|0
1622042050000|2021-05-26 15:14:10|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|0
1622042060000|2021-05-26 15:14:20|12377.65|12377.65|12377.43|12377.43|12377.65|12377.65|12377.43|12377.43|0
1622042070000|2021-05-26 15:14:30|12377.58|12377.58|12378.47|12378.47|12378.47|12378.47|12377.58|12377.58|0
1622042080000|2021-05-26 15:14:40|12378.03|12378.03|12378.06|12378.06|12378.2|12378.2|12377.96|12377.96|0
1622042090000|2021-05-26 15:14:50|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|0
1622042100000|2021-05-26 15:15:00|12377.85|12377.85|12377.41|12377.41|12377.85|12377.85|12377.41|12377.41|0
1622042110000|2021-05-26 15:15:10|12377.24|12377.24|12377.04|12377.04|12377.6|12377.6|12377.04|12377.04|0
1622042130000|2021-05-26 15:15:30|12377.38|12377.38|12377.38|12377.38|12377.38|12377.38|12377.38|12377.38|0
1622042150000|2021-05-26 15:15:50|12377.06|12377.06|12377.57|12377.57|12377.57|12377.57|12377.06|12377.06|0
1622042160000|2021-05-26 15:16:00|12377.93|12377.93|12378.44|12378.44|12378.63|12378.63|12377.93|12377.93|0
1622042170000|2021-05-26 15:16:10|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1622042180000|2021-05-26 15:16:20|12378|12378|12378.15|12378.15|12378.15|12378.15|12378|12378|0
1622042200000|2021-05-26 15:16:40|12377.81|12377.81|12378.45|12378.45|12378.45|12378.45|12377.81|12377.81|0
1622042210000|2021-05-26 15:16:50|12378.26|12378.26|12377.37|12377.37|12378.26|12378.26|12377.37|12377.37|0
1622042220000|2021-05-26 15:17:00|12377.31|12377.31|12377.11|12377.11|12377.31|12377.31|12377.11|12377.11|0
1622042230000|2021-05-26 15:17:10|12377.21|12377.21|12377.11|12377.11|12377.43|12377.43|12377.11|12377.11|0
1622042240000|2021-05-26 15:17:20|12376.91|12376.91|12376.52|12376.52|12376.91|12376.91|12376.52|12376.52|0
1622042250000|2021-05-26 15:17:30|12376.37|12376.37|12376.22|12376.22|12376.6|12376.6|12376.15|12376.15|0
1622042260000|2021-05-26 15:17:40|12376|12376|12376|12376|12376|12376|12376|12376|0
1622042270000|2021-05-26 15:17:50|12376.2|12376.2|12376.01|12376.01|12376.2|12376.2|12376.01|12376.01|0
1622042280000|2021-05-26 15:18:00|12375.82|12375.82|12375.33|12375.33|12375.82|12375.82|12374.87|12374.87|0
1622042290000|2021-05-26 15:18:10|12375.53|12375.53|12375.41|12375.41|12376.03|12376.03|12375.23|12375.23|0
1622042300000|2021-05-26 15:18:20|12375.24|12375.24|12374.92|12374.92|12375.39|12375.39|12374.92|12374.92|0
1622042320000|2021-05-26 15:18:40|12375.39|12375.39|12375.37|12375.37|12375.49|12375.49|12374.92|12374.92|0
1622042330000|2021-05-26 15:18:50|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|12375.25|0
1622042340000|2021-05-26 15:19:00|12375.07|12375.07|12376.99|12376.99|12376.99|12376.99|12375.07|12375.07|0
1622042350000|2021-05-26 15:19:10|12376.54|12376.54|12376.7|12376.7|12376.7|12376.7|12375.98|12375.98|0
1622042360000|2021-05-26 15:19:20|12376.83|12376.83|12377.41|12377.41|12377.58|12377.58|12376.83|12376.83|0
1622042370000|2021-05-26 15:19:30|12377.1|12377.1|12378.16|12378.16|12378.16|12378.16|12377.1|12377.1|0
1622042380000|2021-05-26 15:19:40|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|0
1622042390000|2021-05-26 15:19:50|12377.93|12377.93|12378.27|12378.27|12378.73|12378.73|12377.93|12377.93|0
1622042400000|2021-05-26 15:20:00|12378.45|12378.45|12378.09|12378.09|12378.45|12378.45|12378.09|12378.09|0
1622042410000|2021-05-26 15:20:10|12377.65|12377.65|12377.71|12377.71|12377.88|12377.88|12377.65|12377.65|0
1622042420000|2021-05-26 15:20:20|12376.91|12376.91|12376.82|12376.82|12377.27|12377.27|12376.82|12376.82|0
1622042430000|2021-05-26 15:20:30|12377.01|12377.01|12376.2|12376.2|12377.01|12377.01|12376.2|12376.2|0
1622042440000|2021-05-26 15:20:40|12376.13|12376.13|12376.2|12376.2|12376.26|12376.26|12376.13|12376.13|0
1622042450000|2021-05-26 15:20:50|12376.04|12376.04|12375.73|12375.73|12376.04|12376.04|12375.73|12375.73|0
1622042460000|2021-05-26 15:21:00|12375.39|12375.39|12376.68|12376.68|12376.68|12376.68|12374.89|12374.89|0
1622042470000|2021-05-26 15:21:10|12377.15|12377.15|12376.68|12376.68|12377.15|12377.15|12376.68|12376.68|0
1622042480000|2021-05-26 15:21:20|12376.75|12376.75|12376.63|12376.63|12376.75|12376.75|12376.63|12376.63|0
1622042510000|2021-05-26 15:21:50|12376.48|12376.48|12376.01|12376.01|12376.48|12376.48|12376.01|12376.01|0
1622042520000|2021-05-26 15:22:00|12375.55|12375.55|12374.73|12374.73|12376.33|12376.33|12374.73|12374.73|0
1622042530000|2021-05-26 15:22:10|12374.63|12374.63|12373.02|12373.02|12374.63|12374.63|12373.02|12373.02|0
1622042540000|2021-05-26 15:22:20|12373.46|12373.46|12372.77|12372.77|12373.46|12373.46|12372.77|12372.77|0
1622042550000|2021-05-26 15:22:30|12372.33|12372.33|12372.55|12372.55|12372.64|12372.64|12371.96|12371.96|0
1622042560000|2021-05-26 15:22:40|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|0
1622042570000|2021-05-26 15:22:50|12371.95|12371.95|12371.16|12371.16|12371.95|12371.95|12371.16|12371.16|0
1622042580000|2021-05-26 15:23:00|12371.5|12371.5|12371.5|12371.5|12371.5|12371.5|12371.5|12371.5|0
1622042590000|2021-05-26 15:23:10|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|12371.03|0
1622042600000|2021-05-26 15:23:20|12371.12|12371.12|12371.12|12371.12|12371.12|12371.12|12371.12|12371.12|0
1622042610000|2021-05-26 15:23:30|12371.29|12371.29|12371.13|12371.13|12371.29|12371.29|12371.13|12371.13|0
1622042620000|2021-05-26 15:23:40|12370.81|12370.81|12371.27|12371.27|12371.27|12371.27|12370.81|12370.81|0
1622042630000|2021-05-26 15:23:50|12371.41|12371.41|12369.46|12369.46|12371.41|12371.41|12369.17|12369.17|0
1622042640000|2021-05-26 15:24:00|12369.6|12369.6|12369.82|12369.82|12369.82|12369.82|12369.6|12369.6|0
1622042650000|2021-05-26 15:24:10|12369.97|12369.97|12371.75|12371.75|12371.75|12371.75|12369.97|12369.97|0
1622042660000|2021-05-26 15:24:20|12371.64|12371.64|12371.64|12371.64|12371.64|12371.64|12371.64|12371.64|0
1622042670000|2021-05-26 15:24:30|12371.83|12371.83|12371.16|12371.16|12371.83|12371.83|12371.16|12371.16|0
1622042680000|2021-05-26 15:24:40|12371.48|12371.48|12371.99|12371.99|12372.32|12372.32|12371.48|12371.48|0
1622042690000|2021-05-26 15:24:50|12371.82|12371.82|12372.69|12372.69|12372.69|12372.69|12371.82|12371.82|0
1622042700000|2021-05-26 15:25:00|12372.37|12372.37|12373.28|12373.28|12373.4|12373.4|12372.37|12372.37|0
1622042710000|2021-05-26 15:25:10|12373.43|12373.43|12373.48|12373.48|12373.87|12373.87|12372.81|12372.81|0
1622042720000|2021-05-26 15:25:20|12373.32|12373.32|12374.68|12374.68|12374.68|12374.68|12372.96|12372.96|0
1622042730000|2021-05-26 15:25:30|12374.49|12374.49|12372.86|12372.86|12374.7|12374.7|12372.86|12372.86|0
1622042740000|2021-05-26 15:25:40|12372.79|12372.79|12373.48|12373.48|12373.62|12373.62|12372.79|12372.79|0
1622042750000|2021-05-26 15:25:50|12373.39|12373.39|12375.43|12375.43|12375.43|12375.43|12373.39|12373.39|0
1622042760000|2021-05-26 15:26:00|12375.62|12375.62|12375.9|12375.9|12376.1|12376.1|12375.15|12375.15|0
1622042770000|2021-05-26 15:26:10|12375.79|12375.79|12375.4|12375.4|12375.79|12375.79|12375.4|12375.4|0
1622042780000|2021-05-26 15:26:20|12375.17|12375.17|12375.36|12375.36|12375.4|12375.4|12375.05|12375.05|0
1622042790000|2021-05-26 15:26:30|12375.68|12375.68|12373.76|12373.76|12375.68|12375.68|12373.76|12373.76|0
1622042800000|2021-05-26 15:26:40|12373.32|12373.32|12373.03|12373.03|12373.76|12373.76|12373.03|12373.03|0
1622042810000|2021-05-26 15:26:50|12372.95|12372.95|12373.39|12373.39|12373.39|12373.39|12372.95|12372.95|0
1622042820000|2021-05-26 15:27:00|12373.2|12373.2|12374.03|12374.03|12374.5|12374.5|12373.2|12373.2|0
1622042830000|2021-05-26 15:27:10|12374.22|12374.22|12377.27|12377.27|12377.58|12377.58|12374.22|12374.22|0
1622042840000|2021-05-26 15:27:20|12377.15|12377.15|12377.4|12377.4|12377.62|12377.62|12377.15|12377.15|0
1622042850000|2021-05-26 15:27:30|12377.55|12377.55|12377.67|12377.67|12377.77|12377.77|12377.55|12377.55|0
1622042870000|2021-05-26 15:27:50|12377.8|12377.8|12377.38|12377.38|12377.8|12377.8|12377.03|12377.03|0
1622042880000|2021-05-26 15:28:00|12376.91|12376.91|12377|12377|12377.24|12377.24|12376.88|12376.88|0
1622042890000|2021-05-26 15:28:10|12376.63|12376.63|12375.82|12375.82|12376.63|12376.63|12375.82|12375.82|0
1622042900000|2021-05-26 15:28:20|12375.92|12375.92|12376.43|12376.43|12376.43|12376.43|12375.62|12375.62|0
1622042910000|2021-05-26 15:28:30|12376.34|12376.34|12376.53|12376.53|12376.53|12376.53|12376.34|12376.34|0
1622042920000|2021-05-26 15:28:40|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376|12376|0
1622042930000|2021-05-26 15:28:50|12376.66|12376.66|12378.74|12378.74|12378.74|12378.74|12376.66|12376.66|0
1622042940000|2021-05-26 15:29:00|12378.64|12378.64|12380.51|12380.51|12380.51|12380.51|12378.64|12378.64|0
1622042950000|2021-05-26 15:29:10|12380.83|12380.83|12379.12|12379.12|12381.05|12381.05|12379.12|12379.12|0
1622042960000|2021-05-26 15:29:20|12380.01|12380.01|12380.53|12380.53|12380.85|12380.85|12379.85|12379.85|0
1622042970000|2021-05-26 15:29:30|12381.34|12381.34|12381.98|12381.98|12382.13|12382.13|12380.97|12380.97|0
1622042980000|2021-05-26 15:29:40|12381.54|12381.54|12382.34|12382.34|12382.9|12382.9|12380.68|12380.68|0
1622042990000|2021-05-26 15:29:50|12382.54|12382.54|12382.9|12382.9|12383.67|12383.67|12381.2|12381.2|0
1622099700000|2021-05-27 07:15:00|12373.91|12373.91|12378.22|12378.22|12379.5|12379.5|12373.91|12373.91|0
1622099710000|2021-05-27 07:15:10|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|0
1622099720000|2021-05-27 07:15:20|12377.1|12377.1|12374.87|12374.87|12377.1|12377.1|12374.87|12374.87|0
1622099730000|2021-05-27 07:15:30|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|0
1622099740000|2021-05-27 07:15:40|12373.69|12373.69|12374.06|12374.06|12374.06|12374.06|12373.54|12373.54|0
1622099750000|2021-05-27 07:15:50|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|0
1622099760000|2021-05-27 07:16:00|12374.5|12374.5|12376.4|12376.4|12376.69|12376.69|12374.5|12374.5|0
1622099770000|2021-05-27 07:16:10|12377.29|12377.29|12378.25|12378.25|12378.69|12378.69|12376.84|12376.84|0
1622099780000|2021-05-27 07:16:20|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|0
1622099790000|2021-05-27 07:16:30|12381.14|12381.14|12381.94|12381.94|12381.94|12381.94|12381.14|12381.14|0
1622099800000|2021-05-27 07:16:40|12381.14|12381.14|12380.45|12380.45|12381.14|12381.14|12380.33|12380.33|0
1622099810000|2021-05-27 07:16:50|12380.08|12380.08|12377.45|12377.45|12380.08|12380.08|12377.45|12377.45|0
1622099820000|2021-05-27 07:17:00|12377.82|12377.82|12383.4|12383.4|12383.48|12383.48|12377.82|12377.82|0
1622099830000|2021-05-27 07:17:10|12382.6|12382.6|12382.6|12382.6|12382.6|12382.6|12382.6|12382.6|0
1622099840000|2021-05-27 07:17:20|12382.28|12382.28|12379.67|12379.67|12382.28|12382.28|12379.67|12379.67|0
1622099850000|2021-05-27 07:17:30|12379.54|12379.54|12379.81|12379.81|12379.81|12379.81|12379.42|12379.42|0
1622099860000|2021-05-27 07:17:40|12379.68|12379.68|12379.68|12379.68|12379.68|12379.68|12379.68|12379.68|0
1622099870000|2021-05-27 07:17:50|12379.24|12379.24|12378.32|12378.32|12379.24|12379.24|12378.32|12378.32|0
1622099880000|2021-05-27 07:18:00|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|0
1622099890000|2021-05-27 07:18:10|12377.03|12377.03|12374.88|12374.88|12377.27|12377.27|12374.65|12374.65|0
1622099900000|2021-05-27 07:18:20|12375.69|12375.69|12375.52|12375.52|12376.16|12376.16|12375.52|12375.52|0
1622099910000|2021-05-27 07:18:30|12374.64|12374.64|12374.92|12374.92|12375.08|12375.08|12373.92|12373.92|0
1622099920000|2021-05-27 07:18:40|12374.75|12374.75|12373.81|12373.81|12374.75|12374.75|12373.81|12373.81|0
1622099930000|2021-05-27 07:18:50|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1622099940000|2021-05-27 07:19:00|12373.13|12373.13|12372.18|12372.18|12373.79|12373.79|12372.18|12372.18|0
1622099950000|2021-05-27 07:19:10|12371.65|12371.65|12371.65|12371.65|12371.65|12371.65|12371.65|12371.65|0
1622099960000|2021-05-27 07:19:20|12371.97|12371.97|12370.68|12370.68|12371.97|12371.97|12370.68|12370.68|0
1622099990000|2021-05-27 07:19:50|12370.35|12370.35|12368.74|12368.74|12370.35|12370.35|12368.74|12368.74|0
1622100000000|2021-05-27 07:20:00|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|0
1622100010000|2021-05-27 07:20:10|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|0
1622100020000|2021-05-27 07:20:20|12369.12|12369.12|12367.51|12367.51|12369.12|12369.12|12367.51|12367.51|0
1622100030000|2021-05-27 07:20:30|12367.95|12367.95|12369.55|12369.55|12369.55|12369.55|12367.95|12367.95|0
1622100040000|2021-05-27 07:20:40|12370.51|12370.51|12371.38|12371.38|12371.38|12371.38|12370.51|12370.51|0
1622100050000|2021-05-27 07:20:50|12372.26|12372.26|12374.63|12374.63|12374.63|12374.63|12372.26|12372.26|0
1622100060000|2021-05-27 07:21:00|12374.27|12374.27|12375.67|12375.67|12375.67|12375.67|12374.06|12374.06|0
1622100070000|2021-05-27 07:21:10|12374.86|12374.86|12375.11|12375.11|12375.11|12375.11|12374.86|12374.86|0
1622100080000|2021-05-27 07:21:20|12375.47|12375.47|12374.83|12374.83|12375.91|12375.91|12374.83|12374.83|0
1622100090000|2021-05-27 07:21:30|12375.27|12375.27|12377.01|12377.01|12377.01|12377.01|12375.27|12375.27|0
1622100100000|2021-05-27 07:21:40|12377.37|12377.37|12377.56|12377.56|12377.75|12377.75|12377.37|12377.37|0
1622100110000|2021-05-27 07:21:50|12377.71|12377.71|12376.33|12376.33|12377.71|12377.71|12376.33|12376.33|0
1622100120000|2021-05-27 07:22:00|12375.39|12375.39|12374.13|12374.13|12375.39|12375.39|12373.41|12373.41|0
1622100130000|2021-05-27 07:22:10|12374.45|12374.45|12373.27|12373.27|12374.45|12374.45|12372.59|12372.59|0
1622100140000|2021-05-27 07:22:20|12373.07|12373.07|12373.16|12373.16|12373.16|12373.16|12373.07|12373.07|0
1622100150000|2021-05-27 07:22:30|12373.6|12373.6|12373.16|12373.16|12373.6|12373.6|12373.16|12373.16|0
1622100170000|2021-05-27 07:22:50|12373.59|12373.59|12373.59|12373.59|12373.59|12373.59|12373.59|12373.59|0
1622100180000|2021-05-27 07:23:00|12374.55|12374.55|12374.23|12374.23|12374.55|12374.55|12374.23|12374.23|0
1622100200000|2021-05-27 07:23:20|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|0
1622100210000|2021-05-27 07:23:30|12375.04|12375.04|12376.83|12376.83|12376.83|12376.83|12375.04|12375.04|0
1622100220000|2021-05-27 07:23:40|12377.26|12377.26|12376.83|12376.83|12377.26|12377.26|12376.83|12376.83|0
1622100240000|2021-05-27 07:24:00|12376.66|12376.66|12376.49|12376.49|12377.38|12377.38|12376.49|12376.49|0
1622100250000|2021-05-27 07:24:10|12376.05|12376.05|12372.49|12372.49|12376.52|12376.52|12372.37|12372.37|0
1622100260000|2021-05-27 07:24:20|12372.18|12372.18|12369.17|12369.17|12372.18|12372.18|12369.17|12369.17|0
1622100270000|2021-05-27 07:24:30|12369.36|12369.36|12369.8|12369.8|12369.8|12369.8|12369.36|12369.36|0
1622100290000|2021-05-27 07:24:50|12369.51|12369.51|12369.07|12369.07|12369.51|12369.51|12369.07|12369.07|0
1622100300000|2021-05-27 07:25:00|12370.01|12370.01|12370.46|12370.46|12370.46|12370.46|12368.74|12368.74|0
1622100310000|2021-05-27 07:25:10|12371.26|12371.26|12370.16|12370.16|12371.26|12371.26|12370.16|12370.16|0
1622100320000|2021-05-27 07:25:20|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|0
1622100330000|2021-05-27 07:25:30|12369.27|12369.27|12369.57|12369.57|12369.57|12369.57|12369.27|12369.27|0
1622100340000|2021-05-27 07:25:40|12369.86|12369.86|12370.2|12370.2|12370.2|12370.2|12369.86|12369.86|0
1622100350000|2021-05-27 07:25:50|12370.01|12370.01|12369.91|12369.91|12370.01|12370.01|12369.91|12369.91|0
1622100370000|2021-05-27 07:26:10|12370.07|12370.07|12370.07|12370.07|12370.07|12370.07|12370.07|12370.07|0
1622100380000|2021-05-27 07:26:20|12370.19|12370.19|12370.27|12370.27|12370.27|12370.27|12369.82|12369.82|0
1622100390000|2021-05-27 07:26:30|12370.59|12370.59|12371.46|12371.46|12371.46|12371.46|12370.59|12370.59|0
1622100420000|2021-05-27 07:27:00|12370.85|12370.85|12370.58|12370.58|12371.47|12371.47|12370.58|12370.58|0
1622100430000|2021-05-27 07:27:10|12370.08|12370.08|12369.92|12369.92|12370.08|12370.08|12369.92|12369.92|0
1622100440000|2021-05-27 07:27:20|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|0
1622100450000|2021-05-27 07:27:30|12369.74|12369.74|12369.86|12369.86|12369.86|12369.86|12369.74|12369.74|0
1622100470000|2021-05-27 07:27:50|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|0
1622100480000|2021-05-27 07:28:00|12372.48|12372.48|12372.92|12372.92|12372.92|12372.92|12372.48|12372.48|0
1622100490000|2021-05-27 07:28:10|12373.25|12373.25|12374.01|12374.01|12374.01|12374.01|12373.25|12373.25|0
1622100500000|2021-05-27 07:28:20|12374.37|12374.37|12374.2|12374.2|12374.37|12374.37|12374.05|12374.05|0
1622100510000|2021-05-27 07:28:30|12374.51|12374.51|12374.18|12374.18|12374.51|12374.51|12374.18|12374.18|0
1622100520000|2021-05-27 07:28:40|12373.99|12373.99|12374.11|12374.11|12374.11|12374.11|12373.84|12373.84|0
1622100530000|2021-05-27 07:28:50|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|12373.75|0
1622100540000|2021-05-27 07:29:00|12374.11|12374.11|12373.66|12373.66|12374.11|12374.11|12373.66|12373.66|0
1622100560000|2021-05-27 07:29:20|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|0
1622100570000|2021-05-27 07:29:30|12373.66|12373.66|12373.66|12373.66|12373.66|12373.66|12373.66|12373.66|0
1622100580000|2021-05-27 07:29:40|12374.11|12374.11|12373.91|12373.91|12374.11|12374.11|12373.91|12373.91|0
1622100590000|2021-05-27 07:29:50|12373.85|12373.85|12373.31|12373.31|12373.85|12373.85|12372.97|12372.97|0
1622100600000|2021-05-27 07:30:00|12372.51|12372.51|12372.73|12372.73|12373.58|12373.58|12372.32|12372.32|0
1622100610000|2021-05-27 07:30:10|12372.29|12372.29|12372.51|12372.51|12372.51|12372.51|12372.29|12372.29|0
1622100620000|2021-05-27 07:30:20|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|0
1622100630000|2021-05-27 07:30:30|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|0
1622100650000|2021-05-27 07:30:50|12371.49|12371.49|12371.99|12371.99|12371.99|12371.99|12371.49|12371.49|0
1622100660000|2021-05-27 07:31:00|12373.6|12373.6|12373.4|12373.4|12373.6|12373.6|12373.4|12373.4|0
1622100670000|2021-05-27 07:31:10|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|0
1622100690000|2021-05-27 07:31:30|12374.59|12374.59|12374.14|12374.14|12374.59|12374.59|12374.14|12374.14|0
1622100700000|2021-05-27 07:31:40|12373.83|12373.83|12374.13|12374.13|12374.13|12374.13|12373.83|12373.83|0
1622100710000|2021-05-27 07:31:50|12376.53|12376.53|12376.9|12376.9|12376.9|12376.9|12376.53|12376.53|0
1622100720000|2021-05-27 07:32:00|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|0
1622100740000|2021-05-27 07:32:20|12377.87|12377.87|12377.87|12377.87|12377.87|12377.87|12377.87|12377.87|0
1622100750000|2021-05-27 07:32:30|12377.76|12377.76|12376.88|12376.88|12377.76|12377.76|12376.88|12376.88|0
1622100760000|2021-05-27 07:32:40|12376.15|12376.15|12375.16|12375.16|12376.15|12376.15|12375.16|12375.16|0
1622100770000|2021-05-27 07:32:50|12375.31|12375.31|12375.01|12375.01|12375.31|12375.31|12375.01|12375.01|0
1622100780000|2021-05-27 07:33:00|12374.63|12374.63|12373.1|12373.1|12374.63|12374.63|12373.1|12373.1|0
1622100790000|2021-05-27 07:33:10|12373.9|12373.9|12374.63|12374.63|12374.63|12374.63|12373.9|12373.9|0
1622100800000|2021-05-27 07:33:20|12374.46|12374.46|12375.23|12375.23|12375.23|12375.23|12374.46|12374.46|0
1622100810000|2021-05-27 07:33:30|12375.42|12375.42|12375.09|12375.09|12375.42|12375.42|12375.09|12375.09|0
1622100820000|2021-05-27 07:33:40|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|0
1622100860000|2021-05-27 07:34:20|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|0
1622100870000|2021-05-27 07:34:30|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|0
1622100890000|2021-05-27 07:34:50|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|0
1622100900000|2021-05-27 07:35:00|12375.75|12375.75|12376.07|12376.07|12376.07|12376.07|12375.75|12375.75|0
1622100910000|2021-05-27 07:35:10|12377.02|12377.02|12379.94|12379.94|12381.61|12381.61|12377.02|12377.02|0
1622100920000|2021-05-27 07:35:20|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|0
1622100930000|2021-05-27 07:35:30|12379.39|12379.39|12379.24|12379.24|12379.39|12379.39|12379.24|12379.24|0
1622100940000|2021-05-27 07:35:40|12379.74|12379.74|12380.06|12380.06|12380.06|12380.06|12379.74|12379.74|0
1622100950000|2021-05-27 07:35:50|12380.87|12380.87|12380.87|12380.87|12380.87|12380.87|12380.87|12380.87|0
1622100960000|2021-05-27 07:36:00|12381.67|12381.67|12381.23|12381.23|12381.67|12381.67|12381.23|12381.23|0
1622100970000|2021-05-27 07:36:10|12381.06|12381.06|12380.09|12380.09|12381.06|12381.06|12380.09|12380.09|0
1622100990000|2021-05-27 07:36:30|12380.21|12380.21|12381.53|12381.53|12381.53|12381.53|12380.21|12380.21|0
1622101000000|2021-05-27 07:36:40|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|0
1622101010000|2021-05-27 07:36:50|12382.26|12382.26|12382.77|12382.77|12382.77|12382.77|12381.53|12381.53|0
1622101020000|2021-05-27 07:37:00|12383.22|12383.22|12383.51|12383.51|12383.51|12383.51|12383.22|12383.22|0
1622101030000|2021-05-27 07:37:10|12384.15|12384.15|12384.78|12384.78|12384.78|12384.78|12384.15|12384.15|0
1622101050000|2021-05-27 07:37:30|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|0
1622101060000|2021-05-27 07:37:40|12383.62|12383.62|12385.22|12385.22|12385.37|12385.37|12383.62|12383.62|0
1622101070000|2021-05-27 07:37:50|12385.02|12385.02|12383.25|12383.25|12385.02|12385.02|12383.25|12383.25|0
1622101080000|2021-05-27 07:38:00|12382.67|12382.67|12380.67|12380.67|12382.67|12382.67|12380.67|12380.67|0
1622101090000|2021-05-27 07:38:10|12380.92|12380.92|12381.06|12381.06|12381.06|12381.06|12380.92|12380.92|0
1622101100000|2021-05-27 07:38:20|12380.59|12380.59|12380.59|12380.59|12380.59|12380.59|12380.59|12380.59|0
1622101110000|2021-05-27 07:38:30|12381.47|12381.47|12379.71|12379.71|12381.47|12381.47|12379.71|12379.71|0
1622101140000|2021-05-27 07:39:00|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|0
1622101150000|2021-05-27 07:39:10|12378.11|12378.11|12376.12|12376.12|12378.11|12378.11|12376.12|12376.12|0
1622101160000|2021-05-27 07:39:20|12375.74|12375.74|12374.97|12374.97|12375.74|12375.74|12374.97|12374.97|0
1622101170000|2021-05-27 07:39:30|12374.53|12374.53|12374.44|12374.44|12374.53|12374.53|12374.44|12374.44|0
1622101180000|2021-05-27 07:39:40|12374.11|12374.11|12374.99|12374.99|12374.99|12374.99|12374.11|12374.11|0
1622101200000|2021-05-27 07:40:00|12375.62|12375.62|12376.25|12376.25|12376.25|12376.25|12375.18|12375.18|0
1622101210000|2021-05-27 07:40:10|12376.7|12376.7|12375.06|12375.06|12376.7|12376.7|12375.06|12375.06|0
1622101220000|2021-05-27 07:40:20|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|0
1622101230000|2021-05-27 07:40:30|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|12374.81|0
1622101240000|2021-05-27 07:40:40|12375.71|12375.71|12375.71|12375.71|12375.71|12375.71|12375.71|12375.71|0
1622101260000|2021-05-27 07:41:00|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|0
1622101270000|2021-05-27 07:41:10|12376.34|12376.34|12376.7|12376.7|12376.7|12376.7|12376.34|12376.34|0
1622101280000|2021-05-27 07:41:20|12377.07|12377.07|12377.07|12377.07|12377.07|12377.07|12377.07|12377.07|0
1622101290000|2021-05-27 07:41:30|12376.92|12376.92|12377.24|12377.24|12377.24|12377.24|12376.92|12376.92|0
1622101300000|2021-05-27 07:41:40|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|0
1622101310000|2021-05-27 07:41:50|12376.87|12376.87|12377.19|12377.19|12377.19|12377.19|12376.87|12376.87|0
1622101320000|2021-05-27 07:42:00|12377.29|12377.29|12377.29|12377.29|12377.29|12377.29|12377.29|12377.29|0
1622101340000|2021-05-27 07:42:20|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|0
1622101350000|2021-05-27 07:42:30|12377.97|12377.97|12378.93|12378.93|12378.93|12378.93|12377.97|12377.97|0
1622101360000|2021-05-27 07:42:40|12379.25|12379.25|12378.61|12378.61|12379.25|12379.25|12378.61|12378.61|0
1622101400000|2021-05-27 07:43:20|12378.3|12378.3|12378.15|12378.15|12378.3|12378.3|12378.15|12378.15|0
1622101410000|2021-05-27 07:43:30|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|0
1622101420000|2021-05-27 07:43:40|12376.47|12376.47|12376.53|12376.53|12376.53|12376.53|12375.71|12375.71|0
1622101430000|2021-05-27 07:43:50|12375.12|12375.12|12375.12|12375.12|12375.12|12375.12|12375.12|12375.12|0
1622101440000|2021-05-27 07:44:00|12375.24|12375.24|12374.14|12374.14|12375.24|12375.24|12374.14|12374.14|0
1622101450000|2021-05-27 07:44:10|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|0
1622101490000|2021-05-27 07:44:50|12374.62|12374.62|12374.62|12374.62|12374.62|12374.62|12374.62|12374.62|0
1622101500000|2021-05-27 07:45:00|12375|12375|12375|12375|12375|12375|12375|12375|0
1622101520000|2021-05-27 07:45:20|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|0
1622101560000|2021-05-27 07:46:00|12374.17|12374.17|12374.6|12374.6|12374.6|12374.6|12374.17|12374.17|0
1622101570000|2021-05-27 07:46:10|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|0
1622101580000|2021-05-27 07:46:20|12374.75|12374.75|12375.56|12375.56|12375.56|12375.56|12374.75|12374.75|0
1622101590000|2021-05-27 07:46:30|12375.11|12375.11|12374.97|12374.97|12375.11|12375.11|12374.53|12374.53|0
1622101600000|2021-05-27 07:46:40|12375.34|12375.34|12375.63|12375.63|12375.63|12375.63|12375.34|12375.34|0
1622101610000|2021-05-27 07:46:50|12375.19|12375.19|12374.75|12374.75|12375.19|12375.19|12374.75|12374.75|0
1622101620000|2021-05-27 07:47:00|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|0
1622101630000|2021-05-27 07:47:10|12375.35|12375.35|12375.35|12375.35|12375.35|12375.35|12375.35|12375.35|0
1622101650000|2021-05-27 07:47:30|12375.71|12375.71|12375.71|12375.71|12375.71|12375.71|12375.71|12375.71|0
1622101680000|2021-05-27 07:48:00|12377.02|12377.02|12377.9|12377.9|12378.34|12378.34|12377.02|12377.02|0
1622101720000|2021-05-27 07:48:40|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|0
1622101790000|2021-05-27 07:49:50|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|0
1622101800000|2021-05-27 07:50:00|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|0
1622101810000|2021-05-27 07:50:10|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|0
1622101820000|2021-05-27 07:50:20|12380.81|12380.81|12380.97|12380.97|12380.97|12380.97|12380.81|12380.81|0
1622101830000|2021-05-27 07:50:30|12381.61|12381.61|12383.22|12383.22|12383.22|12383.22|12381.61|12381.61|0
1622101840000|2021-05-27 07:50:40|12384.82|12384.82|12381.61|12381.61|12384.82|12384.82|12381.61|12381.61|0
1622101860000|2021-05-27 07:51:00|12381.68|12381.68|12382.36|12382.36|12382.36|12382.36|12381.68|12381.68|0
1622101870000|2021-05-27 07:51:10|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|0
1622101920000|2021-05-27 07:52:00|12383.25|12383.25|12386.22|12386.22|12386.22|12386.22|12383.25|12383.25|0
1622101930000|2021-05-27 07:52:10|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|0
1622101940000|2021-05-27 07:52:20|12386.02|12386.02|12384.38|12384.38|12386.02|12386.02|12384.01|12384.01|0
1622101950000|2021-05-27 07:52:30|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|12384.56|0
1622101970000|2021-05-27 07:52:50|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|0
1622101980000|2021-05-27 07:53:00|12384.05|12384.05|12385.46|12385.46|12385.46|12385.46|12384.05|12384.05|0
1622101990000|2021-05-27 07:53:10|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|0
1622102000000|2021-05-27 07:53:20|12385.74|12385.74|12384.86|12384.86|12385.74|12385.74|12384.86|12384.86|0
1622102010000|2021-05-27 07:53:30|12384.71|12384.71|12384.88|12384.88|12384.88|12384.88|12384.71|12384.71|0
1622102030000|2021-05-27 07:53:50|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|0
1622102040000|2021-05-27 07:54:00|12385.32|12385.32|12386.47|12386.47|12386.91|12386.91|12385.32|12385.32|0
1622102050000|2021-05-27 07:54:10|12386.91|12386.91|12388.02|12388.02|12388.02|12388.02|12386.91|12386.91|0
1622102060000|2021-05-27 07:54:20|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|0
1622102070000|2021-05-27 07:54:30|12388.4|12388.4|12386.33|12386.33|12388.4|12388.4|12385.89|12385.89|0
1622102090000|2021-05-27 07:54:50|12386.62|12386.62|12386.52|12386.52|12386.62|12386.62|12386.52|12386.52|0
1622102100000|2021-05-27 07:55:00|12386.74|12386.74|12386.32|12386.32|12386.74|12386.74|12385.85|12385.85|0
1622102110000|2021-05-27 07:55:10|12386.98|12386.98|12386.85|12386.85|12386.98|12386.98|12386.85|12386.85|0
1622102120000|2021-05-27 07:55:20|12386.75|12386.75|12387.06|12387.06|12387.06|12387.06|12386.75|12386.75|0
1622102130000|2021-05-27 07:55:30|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|0
1622102140000|2021-05-27 07:55:40|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|0
1622102150000|2021-05-27 07:55:50|12387.9|12387.9|12387.9|12387.9|12387.9|12387.9|12387.9|12387.9|0
1622102160000|2021-05-27 07:56:00|12388.1|12388.1|12387.65|12387.65|12388.1|12388.1|12387.65|12387.65|0
1622102170000|2021-05-27 07:56:10|12387.21|12387.21|12390.42|12390.42|12390.42|12390.42|12387.21|12387.21|0
1622102180000|2021-05-27 07:56:20|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|0
1622102190000|2021-05-27 07:56:30|12390.42|12390.42|12390.39|12390.39|12390.57|12390.57|12390.27|12390.27|0
1622102200000|2021-05-27 07:56:40|12390.56|12390.56|12390.66|12390.66|12390.78|12390.78|12390.56|12390.56|0
1622102220000|2021-05-27 07:57:00|12391.1|12391.1|12392|12392|12392|12392|12391.1|12391.1|0
1622102260000|2021-05-27 07:57:40|12392.29|12392.29|12392|12392|12392.29|12392.29|12392|12392|0
1622102270000|2021-05-27 07:57:50|12391.56|12391.56|12391.56|12391.56|12391.56|12391.56|12391.56|12391.56|0
1622102290000|2021-05-27 07:58:10|12391.44|12391.44|12389.36|12389.36|12391.44|12391.44|12389.36|12389.36|0
1622102300000|2021-05-27 07:58:20|12389.22|12389.22|12389.58|12389.58|12389.58|12389.58|12389.22|12389.22|0
1622102310000|2021-05-27 07:58:30|12389.77|12389.77|12389.23|12389.23|12389.77|12389.77|12389.23|12389.23|0
1622102320000|2021-05-27 07:58:40|12388.62|12388.62|12388.08|12388.08|12388.62|12388.62|12388.08|12388.08|0
1622102330000|2021-05-27 07:58:50|12387.47|12387.47|12387.36|12387.36|12387.47|12387.47|12387.36|12387.36|0
1622102340000|2021-05-27 07:59:00|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|0
1622102350000|2021-05-27 07:59:10|12387.4|12387.4|12387.85|12387.85|12387.85|12387.85|12387.4|12387.4|0
1622102360000|2021-05-27 07:59:20|12388|12388|12388|12388|12388|12388|12388|12388|0
1622102380000|2021-05-27 07:59:40|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|0
1622102390000|2021-05-27 07:59:50|12388.17|12388.17|12387.25|12387.25|12388.17|12388.17|12387.25|12387.25|0
1622102400000|2021-05-27 08:00:00|12387.1|12387.1|12387.91|12387.91|12387.91|12387.91|12387.1|12387.1|0
1622102410000|2021-05-27 08:00:10|12388.46|12388.46|12390.08|12390.08|12390.14|12390.14|12388.46|12388.46|0
1622102420000|2021-05-27 08:00:20|12389.89|12389.89|12389.98|12389.98|12390.16|12390.16|12389.81|12389.81|0
1622102430000|2021-05-27 08:00:30|12390.78|12390.78|12390.39|12390.39|12390.78|12390.78|12390.39|12390.39|0
1622102440000|2021-05-27 08:00:40|12390.84|12390.84|12390.84|12390.84|12390.84|12390.84|12390.84|12390.84|0
1622102460000|2021-05-27 08:01:00|12390.47|12390.47|12390.47|12390.47|12390.47|12390.47|12390.47|12390.47|0
1622102480000|2021-05-27 08:01:20|12390.77|12390.77|12390.77|12390.77|12390.77|12390.77|12390.77|12390.77|0
1622102490000|2021-05-27 08:01:30|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|0
1622102510000|2021-05-27 08:01:50|12389.87|12389.87|12389.87|12389.87|12389.87|12389.87|12389.87|12389.87|0
1622102520000|2021-05-27 08:02:00|12390.18|12390.18|12389.74|12389.74|12390.18|12390.18|12389.74|12389.74|0
1622102530000|2021-05-27 08:02:10|12389.59|12389.59|12389.74|12389.74|12389.74|12389.74|12389.59|12389.59|0
1622102580000|2021-05-27 08:03:00|12388.94|12388.94|12389.68|12389.68|12389.68|12389.68|12388.94|12388.94|0
1622102590000|2021-05-27 08:03:10|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|0
1622102620000|2021-05-27 08:03:40|12389.95|12389.95|12389.88|12389.88|12390.07|12390.07|12389.88|12389.88|0
1622102630000|2021-05-27 08:03:50|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|0
1622102640000|2021-05-27 08:04:00|12390.85|12390.85|12390.97|12390.97|12390.97|12390.97|12390.85|12390.85|0
1622102660000|2021-05-27 08:04:20|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|0
1622102690000|2021-05-27 08:04:50|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|0
1622102700000|2021-05-27 08:05:00|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|0
1622102710000|2021-05-27 08:05:10|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|0
1622102720000|2021-05-27 08:05:20|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|0
1622102730000|2021-05-27 08:05:30|12390.31|12390.31|12390.04|12390.04|12390.31|12390.31|12390.04|12390.04|0
1622102740000|2021-05-27 08:05:40|12390.47|12390.47|12390.28|12390.28|12390.48|12390.48|12389.93|12389.93|0
1622102770000|2021-05-27 08:06:10|12390.04|12390.04|12389.23|12389.23|12390.04|12390.04|12389.23|12389.23|0
1622102790000|2021-05-27 08:06:30|12389.07|12389.07|12389|12389|12389.07|12389.07|12389|12389|0
1622102810000|2021-05-27 08:06:50|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|0
1622102830000|2021-05-27 08:07:10|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|0
1622102840000|2021-05-27 08:07:20|12390.37|12390.37|12392.45|12392.45|12392.45|12392.45|12390.37|12390.37|0
1622102850000|2021-05-27 08:07:30|12392.3|12392.3|12391.9|12391.9|12392.45|12392.45|12391.9|12391.9|0
1622102860000|2021-05-27 08:07:40|12392.35|12392.35|12393.15|12393.15|12393.15|12393.15|12392.35|12392.35|0
1622102870000|2021-05-27 08:07:50|12393.59|12393.59|12394.47|12394.47|12394.47|12394.47|12393.59|12393.59|0
1622102890000|2021-05-27 08:08:10|12394.9|12394.9|12395.89|12395.89|12395.89|12395.89|12394.9|12394.9|0
1622102900000|2021-05-27 08:08:20|12396.26|12396.26|12396.36|12396.36|12396.36|12396.36|12396.07|12396.07|0
1622102910000|2021-05-27 08:08:30|12396.58|12396.58|12396.58|12396.58|12396.58|12396.58|12396.58|12396.58|0
1622102920000|2021-05-27 08:08:40|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|0
1622102950000|2021-05-27 08:09:10|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|0
1622102960000|2021-05-27 08:09:20|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|0
1622102970000|2021-05-27 08:09:30|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|0
1622102980000|2021-05-27 08:09:40|12396.07|12396.07|12396.99|12396.99|12396.99|12396.99|12396.07|12396.07|0
1622102990000|2021-05-27 08:09:50|12396.63|12396.63|12396.63|12396.63|12396.63|12396.63|12396.63|12396.63|0
1622103000000|2021-05-27 08:10:00|12394.22|12394.22|12394.31|12394.31|12394.31|12394.31|12394|12394|0
1622103020000|2021-05-27 08:10:20|12393.94|12393.94|12394.13|12394.13|12394.13|12394.13|12393.94|12393.94|0
1622103030000|2021-05-27 08:10:30|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|0
1622103040000|2021-05-27 08:10:40|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|0
1622103060000|2021-05-27 08:11:00|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|0
1622103070000|2021-05-27 08:11:10|12395.98|12395.98|12396.62|12396.62|12396.62|12396.62|12395.98|12395.98|0
1622103080000|2021-05-27 08:11:20|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|0
1622103090000|2021-05-27 08:11:30|12395.34|12395.34|12395.15|12395.15|12395.34|12395.34|12395.15|12395.15|0
1622103100000|2021-05-27 08:11:40|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|0
1622103110000|2021-05-27 08:11:50|12395.63|12395.63|12396.01|12396.01|12396.51|12396.51|12395.63|12395.63|0
1622103120000|2021-05-27 08:12:00|12396.46|12396.46|12398.06|12398.06|12398.06|12398.06|12396.46|12396.46|0
1622103130000|2021-05-27 08:12:10|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|0
1622103140000|2021-05-27 08:12:20|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|0
1622103150000|2021-05-27 08:12:30|12397.14|12397.14|12399.29|12399.29|12400.25|12400.25|12397.14|12397.14|0
1622103160000|2021-05-27 08:12:40|12399.09|12399.09|12398.76|12398.76|12399.09|12399.09|12398.76|12398.76|0
1622103170000|2021-05-27 08:12:50|12398.12|12398.12|12397.8|12397.8|12398.12|12398.12|12397.8|12397.8|0
1622103180000|2021-05-27 08:13:00|12398.02|12398.02|12398.56|12398.56|12398.85|12398.85|12397.96|12397.96|0
1622103190000|2021-05-27 08:13:10|12399|12399|12398.39|12398.39|12399.19|12399.19|12398.39|12398.39|0
1622103200000|2021-05-27 08:13:20|12397.75|12397.75|12397.75|12397.75|12397.75|12397.75|12397.75|12397.75|0
1622103210000|2021-05-27 08:13:30|12397.85|12397.85|12397.85|12397.85|12397.85|12397.85|12397.85|12397.85|0
1622103220000|2021-05-27 08:13:40|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|12397.53|0
1622103240000|2021-05-27 08:14:00|12397.16|12397.16|12397.16|12397.16|12397.16|12397.16|12396.97|12396.97|0
1622103250000|2021-05-27 08:14:10|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|0
1622103260000|2021-05-27 08:14:20|12396.75|12396.75|12396.6|12396.6|12397.49|12397.49|12396.6|12396.6|0
1622103270000|2021-05-27 08:14:30|12396.51|12396.51|12396.07|12396.07|12396.51|12396.51|12396.07|12396.07|0
1622103280000|2021-05-27 08:14:40|12395.87|12395.87|12395.77|12395.77|12395.87|12395.87|12395.77|12395.77|0
1622103290000|2021-05-27 08:14:50|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|0
1622103300000|2021-05-27 08:15:00|12395.6|12395.6|12396.43|12396.43|12396.86|12396.86|12395.6|12395.6|0
1622103310000|2021-05-27 08:15:10|12396.14|12396.14|12396.04|12396.04|12396.14|12396.14|12396.04|12396.04|0
1622103320000|2021-05-27 08:15:20|12395.95|12395.95|12395.14|12395.14|12395.95|12395.95|12395.14|12395.14|0
1622103340000|2021-05-27 08:15:40|12394.95|12394.95|12394.95|12394.95|12394.95|12394.95|12394.95|12394.95|0
1622103350000|2021-05-27 08:15:50|12395.1|12395.1|12394.61|12394.61|12395.24|12395.24|12394.61|12394.61|0
1622103360000|2021-05-27 08:16:00|12394.49|12394.49|12394.49|12394.49|12394.49|12394.49|12394.49|12394.49|0
1622103370000|2021-05-27 08:16:10|12394.85|12394.85|12394.49|12394.49|12394.85|12394.85|12394.49|12394.49|0
1622103380000|2021-05-27 08:16:20|12394.58|12394.58|12394.22|12394.22|12394.58|12394.58|12394.22|12394.22|0
1622103390000|2021-05-27 08:16:30|12393.86|12393.86|12392.22|12392.22|12393.86|12393.86|12392.07|12392.07|0
1622103400000|2021-05-27 08:16:40|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|0
1622103410000|2021-05-27 08:16:50|12391.88|12391.88|12392.07|12392.07|12392.07|12392.07|12391.49|12391.49|0
1622103420000|2021-05-27 08:17:00|12392.17|12392.17|12392.12|12392.12|12392.17|12392.17|12391.73|12391.73|0
1622103430000|2021-05-27 08:17:10|12391.68|12391.68|12391.03|12391.03|12391.84|12391.84|12391.03|12391.03|0
1622103440000|2021-05-27 08:17:20|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|0
1622103450000|2021-05-27 08:17:30|12391.03|12391.03|12391.03|12391.03|12391.03|12391.03|12391.03|12391.03|0
1622103460000|2021-05-27 08:17:40|12390.58|12390.58|12390.58|12390.58|12390.58|12390.58|12390.58|12390.58|0
1622103470000|2021-05-27 08:17:50|12389.71|12389.71|12388.98|12388.98|12389.71|12389.71|12388.98|12388.98|0
1622103490000|2021-05-27 08:18:10|12388.54|12388.54|12387.9|12387.9|12388.54|12388.54|12387.9|12387.9|0
1622103500000|2021-05-27 08:18:20|12388.09|12388.09|12387.3|12387.3|12388.09|12388.09|12387.16|12387.16|0
1622103530000|2021-05-27 08:18:50|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|0
1622103540000|2021-05-27 08:19:00|12386.83|12386.83|12386.64|12386.64|12386.83|12386.83|12386.64|12386.64|0
1622103550000|2021-05-27 08:19:10|12386.5|12386.5|12386.35|12386.35|12386.5|12386.5|12386.35|12386.35|0
1622103560000|2021-05-27 08:19:20|12386.2|12386.2|12386.04|12386.04|12386.2|12386.2|12386.04|12386.04|0
1622103570000|2021-05-27 08:19:30|12385.73|12385.73|12385.41|12385.41|12385.73|12385.73|12385.41|12385.41|0
1622103580000|2021-05-27 08:19:40|12385.55|12385.55|12385.55|12385.55|12385.55|12385.55|12385.55|12385.55|0
1622103590000|2021-05-27 08:19:50|12386|12386|12386|12386|12386|12386|12386|12386|0
1622103600000|2021-05-27 08:20:00|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|0
1622103610000|2021-05-27 08:20:10|12386.81|12386.81|12386.96|12386.96|12386.96|12386.96|12386.81|12386.81|0
1622103620000|2021-05-27 08:20:20|12386.81|12386.81|12387.61|12387.61|12387.61|12387.61|12386.81|12386.81|0
1622103640000|2021-05-27 08:20:40|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|0
1622103660000|2021-05-27 08:21:00|12387.82|12387.82|12385.9|12385.9|12387.82|12387.82|12385.9|12385.9|0
1622103680000|2021-05-27 08:21:20|12386.86|12386.86|12386.54|12386.54|12386.86|12386.86|12386.54|12386.54|0
1622103690000|2021-05-27 08:21:30|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|0
1622103700000|2021-05-27 08:21:40|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|0
1622103720000|2021-05-27 08:22:00|12386.69|12386.69|12386.01|12386.01|12386.69|12386.69|12386.01|12386.01|0
1622103730000|2021-05-27 08:22:10|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|0
1622103750000|2021-05-27 08:22:30|12385.96|12385.96|12385.78|12385.78|12385.96|12385.96|12385.78|12385.78|0
1622103780000|2021-05-27 08:23:00|12385.92|12385.92|12386.41|12386.41|12386.56|12386.56|12385.92|12385.92|0
1622103790000|2021-05-27 08:23:10|12385.97|12385.97|12386.6|12386.6|12386.6|12386.6|12385.97|12385.97|0
1622103820000|2021-05-27 08:23:40|12386.16|12386.16|12386.16|12386.16|12386.16|12386.16|12386.16|12386.16|0
1622103840000|2021-05-27 08:24:00|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|0
1622103850000|2021-05-27 08:24:10|12385.54|12385.54|12385.44|12385.44|12385.64|12385.64|12385.44|12385.44|0
1622103870000|2021-05-27 08:24:30|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|0
1622103880000|2021-05-27 08:24:40|12385.55|12385.55|12385.38|12385.38|12385.55|12385.55|12385.38|12385.38|0
1622103900000|2021-05-27 08:25:00|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|0
1622103910000|2021-05-27 08:25:10|12385.13|12385.13|12385.76|12385.76|12385.76|12385.76|12385.13|12385.13|0
1622103920000|2021-05-27 08:25:20|12386.2|12386.2|12386.2|12386.2|12386.2|12386.2|12386.2|12386.2|0
1622103930000|2021-05-27 08:25:30|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|0
1622103960000|2021-05-27 08:26:00|12386.22|12386.22|12386.53|12386.53|12386.53|12386.53|12386.22|12386.22|0
1622104000000|2021-05-27 08:26:40|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|0
1622104010000|2021-05-27 08:26:50|12386.34|12386.34|12387.11|12387.11|12387.11|12387.11|12386.24|12386.24|0
1622104020000|2021-05-27 08:27:00|12387.68|12387.68|12387.24|12387.24|12387.68|12387.68|12387.24|12387.24|0
1622104030000|2021-05-27 08:27:10|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|12387.13|0
1622104050000|2021-05-27 08:27:30|12387.49|12387.49|12386.55|12386.55|12387.49|12387.49|12386.55|12386.55|0
1622104060000|2021-05-27 08:27:40|12386.07|12386.07|12382.62|12382.62|12386.07|12386.07|12382.62|12382.62|0
1622104070000|2021-05-27 08:27:50|12381.81|12381.81|12381.55|12381.55|12381.81|12381.81|12381.55|12381.55|0
1622104080000|2021-05-27 08:28:00|12381.25|12381.25|12380.03|12380.03|12381.25|12381.25|12380.03|12380.03|0
1622104090000|2021-05-27 08:28:10|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1622104110000|2021-05-27 08:28:30|12378.93|12378.93|12378.93|12378.93|12378.93|12378.93|12378.93|12378.93|0
1622104150000|2021-05-27 08:29:10|12378.49|12378.49|12378.36|12378.36|12378.49|12378.49|12378.36|12378.36|0
1622104160000|2021-05-27 08:29:20|12378.66|12378.66|12378.51|12378.51|12378.66|12378.66|12378.51|12378.51|0
1622104170000|2021-05-27 08:29:30|12378.83|12378.83|12379.47|12379.47|12379.47|12379.47|12378.83|12378.83|0
1622104200000|2021-05-27 08:30:00|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|0
1622104210000|2021-05-27 08:30:10|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1622104220000|2021-05-27 08:30:20|12379.66|12379.66|12379.93|12379.93|12379.98|12379.98|12379.66|12379.66|0
1622104230000|2021-05-27 08:30:30|12379.2|12379.2|12379.45|12379.45|12379.45|12379.45|12379.2|12379.2|0
1622104240000|2021-05-27 08:30:40|12378.96|12378.96|12378.81|12378.81|12378.96|12378.96|12378.81|12378.81|0
1622104260000|2021-05-27 08:31:00|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|0
1622104270000|2021-05-27 08:31:10|12378.47|12378.47|12377.06|12377.06|12378.47|12378.47|12377.06|12377.06|0
1622104280000|2021-05-27 08:31:20|12377.26|12377.26|12377.26|12377.26|12377.26|12377.26|12377.26|12377.26|0
1622104290000|2021-05-27 08:31:30|12376.6|12376.6|12376.6|12376.6|12376.6|12376.6|12376.6|12376.6|0
1622104300000|2021-05-27 08:31:40|12377.06|12377.06|12377.06|12377.06|12377.06|12377.06|12377.06|12377.06|0
1622104310000|2021-05-27 08:31:50|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|0
1622104320000|2021-05-27 08:32:00|12377.42|12377.42|12376.54|12376.54|12377.42|12377.42|12376.54|12376.54|0
1622104330000|2021-05-27 08:32:10|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|0
1622104340000|2021-05-27 08:32:20|12374.5|12374.5|12373.76|12373.76|12374.5|12374.5|12373.76|12373.76|0
1622104350000|2021-05-27 08:32:30|12373.91|12373.91|12377.34|12377.34|12377.34|12377.34|12373.91|12373.91|0
1622104360000|2021-05-27 08:32:40|12377.2|12377.2|12375.2|12375.2|12377.2|12377.2|12375.2|12375.2|0
1622104370000|2021-05-27 08:32:50|12374.56|12374.56|12373.15|12373.15|12374.56|12374.56|12372.98|12372.98|0
1622104380000|2021-05-27 08:33:00|12372.93|12372.93|12372.93|12372.93|12372.93|12372.93|12372.93|12372.93|0
1622104390000|2021-05-27 08:33:10|12373.02|12373.02|12371.96|12371.96|12373.02|12373.02|12371.96|12371.96|0
1622104400000|2021-05-27 08:33:20|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|0
1622104420000|2021-05-27 08:33:40|12372.17|12372.17|12371.88|12371.88|12372.17|12372.17|12371.88|12371.88|0
1622104430000|2021-05-27 08:33:50|12371.73|12371.73|12371.54|12371.54|12371.73|12371.73|12371.54|12371.54|0
1622104450000|2021-05-27 08:34:10|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|0
1622104460000|2021-05-27 08:34:20|12370.97|12370.97|12370.97|12370.97|12370.97|12370.97|12370.97|12370.97|0
1622104500000|2021-05-27 08:35:00|12370.54|12370.54|12370.97|12370.97|12370.97|12370.97|12370.54|12370.54|0
1622104520000|2021-05-27 08:35:20|12370.78|12370.78|12371.11|12371.11|12371.11|12371.11|12370.78|12370.78|0
1622104540000|2021-05-27 08:35:40|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|0
1622104550000|2021-05-27 08:35:50|12371.15|12371.15|12370.62|12370.62|12371.15|12371.15|12370.42|12370.42|0
1622104560000|2021-05-27 08:36:00|12371.06|12371.06|12370.59|12370.59|12371.06|12371.06|12370.59|12370.59|0
1622104590000|2021-05-27 08:36:30|12369.66|12369.66|12369.53|12369.53|12369.66|12369.66|12369.53|12369.53|0
1622104600000|2021-05-27 08:36:40|12368.89|12368.89|12367.17|12367.17|12368.89|12368.89|12367.17|12367.17|0
1622104610000|2021-05-27 08:36:50|12366.98|12366.98|12365.88|12365.88|12366.98|12366.98|12365.59|12365.59|0
1622104620000|2021-05-27 08:37:00|12366|12366|12367.23|12367.23|12367.23|12367.23|12365.78|12365.78|0
1622104630000|2021-05-27 08:37:10|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|0
1622104650000|2021-05-27 08:37:30|12367.37|12367.37|12366.42|12366.42|12367.37|12367.37|12366.42|12366.42|0
1622104660000|2021-05-27 08:37:40|12366.86|12366.86|12366.86|12366.86|12366.86|12366.86|12366.86|12366.86|0
1622104670000|2021-05-27 08:37:50|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|0
1622104680000|2021-05-27 08:38:00|12367.54|12367.54|12367.73|12367.73|12367.73|12367.73|12367.54|12367.54|0
1622104690000|2021-05-27 08:38:10|12368.05|12368.05|12368.05|12368.05|12368.05|12368.05|12368.05|12368.05|0
1622104710000|2021-05-27 08:38:30|12368.2|12368.2|12368.2|12368.2|12368.2|12368.2|12368.2|12368.2|0
1622104720000|2021-05-27 08:38:40|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|12368.04|0
1622104730000|2021-05-27 08:38:50|12367.95|12367.95|12367.86|12367.86|12367.95|12367.95|12367.86|12367.86|0
1622104740000|2021-05-27 08:39:00|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|0
1622104750000|2021-05-27 08:39:10|12367.78|12367.78|12367.79|12367.79|12367.79|12367.79|12367.6|12367.6|0
1622104760000|2021-05-27 08:39:20|12368.11|12368.11|12368.21|12368.21|12368.21|12368.21|12368.11|12368.11|0
1622104770000|2021-05-27 08:39:30|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|0
1622104780000|2021-05-27 08:39:40|12367.69|12367.69|12368.13|12368.13|12368.13|12368.13|12367.69|12367.69|0
1622104790000|2021-05-27 08:39:50|12368|12368|12368|12368|12368|12368|12368|12368|0
1622104800000|2021-05-27 08:40:00|12367.85|12367.85|12368|12368|12368.44|12368.44|12367.85|12367.85|0
1622104810000|2021-05-27 08:40:10|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|0
1622104820000|2021-05-27 08:40:20|12368.05|12368.05|12368.2|12368.2|12368.2|12368.2|12368.05|12368.05|0
1622104850000|2021-05-27 08:40:50|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|0
1622104860000|2021-05-27 08:41:00|12367.59|12367.59|12367.59|12367.59|12367.59|12367.59|12367.59|12367.59|0
1622104900000|2021-05-27 08:41:40|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|12367.74|0
1622104920000|2021-05-27 08:42:00|12367.29|12367.29|12367.29|12367.29|12367.29|12367.29|12367.29|12367.29|0
1622104930000|2021-05-27 08:42:10|12368.28|12368.28|12370.33|12370.33|12370.33|12370.33|12368.28|12368.28|0
1622104940000|2021-05-27 08:42:20|12370.97|12370.97|12370.97|12370.97|12370.97|12370.97|12370.97|12370.97|0
1622104970000|2021-05-27 08:42:50|12371.14|12371.14|12371.58|12371.58|12371.58|12371.58|12371.14|12371.14|0
1622104980000|2021-05-27 08:43:00|12371.14|12371.14|12371.23|12371.23|12371.23|12371.23|12371.14|12371.14|0
1622105010000|2021-05-27 08:43:30|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|0
1622105020000|2021-05-27 08:43:40|12371.82|12371.82|12371.82|12371.82|12371.82|12371.82|12371.82|12371.82|0
1622105030000|2021-05-27 08:43:50|12372.01|12372.01|12371.91|12371.91|12372.01|12372.01|12371.82|12371.82|0
1622105040000|2021-05-27 08:44:00|12372.11|12372.11|12372.01|12372.01|12372.11|12372.11|12372.01|12372.01|0
1622105060000|2021-05-27 08:44:20|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|0
1622105070000|2021-05-27 08:44:30|12371.95|12371.95|12372.25|12372.25|12372.25|12372.25|12371.95|12371.95|0
1622105090000|2021-05-27 08:44:50|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|0
1622105100000|2021-05-27 08:45:00|12373.64|12373.64|12372.95|12372.95|12373.64|12373.64|12372.95|12372.95|0
1622105110000|2021-05-27 08:45:10|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|0
1622105120000|2021-05-27 08:45:20|12372.98|12372.98|12372.38|12372.38|12373.35|12373.35|12372.38|12372.38|0
1622105130000|2021-05-27 08:45:30|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|12372.28|0
1622105160000|2021-05-27 08:46:00|12373.59|12373.59|12374.03|12374.03|12374.03|12374.03|12373.59|12373.59|0
1622105170000|2021-05-27 08:46:10|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|0
1622105180000|2021-05-27 08:46:20|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|0
1622105200000|2021-05-27 08:46:40|12373.69|12373.69|12374.33|12374.33|12374.33|12374.33|12373.69|12373.69|0
1622105210000|2021-05-27 08:46:50|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|0
1622105220000|2021-05-27 08:47:00|12373.99|12373.99|12374.44|12374.44|12374.44|12374.44|12373.99|12373.99|0
1622105230000|2021-05-27 08:47:10|12374.25|12374.25|12373.53|12373.53|12374.25|12374.25|12373.53|12373.53|0
1622105240000|2021-05-27 08:47:20|12373.97|12373.97|12376.02|12376.02|12376.02|12376.02|12373.97|12373.97|0
1622105250000|2021-05-27 08:47:30|12376.17|12376.17|12376.32|12376.32|12376.47|12376.47|12376.17|12376.17|0
1622105260000|2021-05-27 08:47:40|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|0
1622105280000|2021-05-27 08:48:00|12376.13|12376.13|12376.32|12376.32|12376.32|12376.32|12376.13|12376.13|0
1622105290000|2021-05-27 08:48:10|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|0
1622105300000|2021-05-27 08:48:20|12376.6|12376.6|12376.6|12376.6|12376.6|12376.6|12376.6|12376.6|0
1622105310000|2021-05-27 08:48:30|12377.05|12377.05|12377.34|12377.34|12377.34|12377.34|12377.05|12377.05|0
1622105320000|2021-05-27 08:48:40|12377.46|12377.46|12377.46|12377.46|12377.58|12377.58|12377.46|12377.46|0
1622105330000|2021-05-27 08:48:50|12377.22|12377.22|12376.86|12376.86|12377.22|12377.22|12376.86|12376.86|0
1622105340000|2021-05-27 08:49:00|12376.74|12376.74|12376.85|12376.85|12376.85|12376.85|12376.74|12376.74|0
1622105380000|2021-05-27 08:49:40|12377.29|12377.29|12377.47|12377.47|12377.47|12377.47|12377.15|12377.15|0
1622105390000|2021-05-27 08:49:50|12377.67|12377.67|12377.86|12377.86|12377.86|12377.86|12377.67|12377.67|0
1622105410000|2021-05-27 08:50:10|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|0
1622105420000|2021-05-27 08:50:20|12378.75|12378.75|12379.07|12379.07|12379.07|12379.07|12378.75|12378.75|0
1622105430000|2021-05-27 08:50:30|12379.21|12379.21|12379.07|12379.07|12379.21|12379.21|12379.07|12379.07|0
1622105440000|2021-05-27 08:50:40|12378.74|12378.74|12378.74|12378.74|12378.74|12378.74|12378.74|12378.74|0
1622105450000|2021-05-27 08:50:50|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|0
1622105460000|2021-05-27 08:51:00|12378.73|12378.73|12378.72|12378.72|12378.73|12378.73|12378.28|12378.28|0
1622105470000|2021-05-27 08:51:10|12378.87|12378.87|12379.62|12379.62|12379.62|12379.62|12378.87|12378.87|0
1622105480000|2021-05-27 08:51:20|12379.44|12379.44|12378.99|12378.99|12379.44|12379.44|12378.99|12378.99|0
1622105490000|2021-05-27 08:51:30|12378.85|12378.85|12378.99|12378.99|12378.99|12378.99|12378.85|12378.85|0
1622105500000|2021-05-27 08:51:40|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|0
1622105510000|2021-05-27 08:51:50|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|0
1622105520000|2021-05-27 08:52:00|12379.44|12379.44|12379.44|12379.44|12379.61|12379.61|12379.44|12379.44|0
1622105550000|2021-05-27 08:52:30|12379.29|12379.29|12379.29|12379.29|12379.29|12379.29|12379.29|12379.29|0
1622105560000|2021-05-27 08:52:40|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|0
1622105570000|2021-05-27 08:52:50|12379.82|12379.82|12379.82|12379.82|12379.82|12379.82|12379.82|12379.82|0
1622105580000|2021-05-27 08:53:00|12379.37|12379.37|12378.48|12378.48|12379.37|12379.37|12378.48|12378.48|0
1622105600000|2021-05-27 08:53:20|12378.01|12378.01|12375.96|12375.96|12378.01|12378.01|12375.96|12375.96|0
1622105610000|2021-05-27 08:53:30|12375.24|12375.24|12372.9|12372.9|12375.24|12375.24|12372.9|12372.9|0
1622105620000|2021-05-27 08:53:40|12373.26|12373.26|12370.49|12370.49|12373.73|12373.73|12370.49|12370.49|0
1622105630000|2021-05-27 08:53:50|12370.33|12370.33|12370.33|12370.33|12370.33|12370.33|12370.33|12370.33|0
1622105640000|2021-05-27 08:54:00|12370.49|12370.49|12371.11|12371.11|12371.11|12371.11|12370.49|12370.49|0
1622105670000|2021-05-27 08:54:30|12371.56|12371.56|12371.56|12371.56|12371.56|12371.56|12371.56|12371.56|0
1622105680000|2021-05-27 08:54:40|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|12371.7|0
1622105690000|2021-05-27 08:54:50|12372.07|12372.07|12372.07|12372.07|12372.07|12372.07|12372.07|12372.07|0
1622105710000|2021-05-27 08:55:10|12372.21|12372.21|12372.68|12372.68|12372.68|12372.68|12372.21|12372.21|0
1622105720000|2021-05-27 08:55:20|12373.12|12373.12|12372.63|12372.63|12373.12|12373.12|12372.53|12372.53|0
1622105730000|2021-05-27 08:55:30|12372.17|12372.17|12372.51|12372.51|12372.51|12372.51|12372.17|12372.17|0
1622105740000|2021-05-27 08:55:40|12371.87|12371.87|12372.53|12372.53|12372.53|12372.53|12371.87|12371.87|0
1622105760000|2021-05-27 08:56:00|12372.89|12372.89|12373.11|12373.11|12373.11|12373.11|12372.89|12372.89|0
1622105770000|2021-05-27 08:56:10|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|0
1622105790000|2021-05-27 08:56:30|12373.41|12373.41|12372.97|12372.97|12374.07|12374.07|12372.97|12372.97|0
1622105810000|2021-05-27 08:56:50|12372.47|12372.47|12372.56|12372.56|12372.65|12372.65|12372.47|12372.47|0
1622105820000|2021-05-27 08:57:00|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|0
1622105830000|2021-05-27 08:57:10|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|0
1622105850000|2021-05-27 08:57:30|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|0
1622105870000|2021-05-27 08:57:50|12373.99|12373.99|12374.19|12374.19|12374.19|12374.19|12373.99|12373.99|0
1622105880000|2021-05-27 08:58:00|12374.38|12374.38|12375.32|12375.32|12375.32|12375.32|12374.38|12374.38|0
1622105890000|2021-05-27 08:58:10|12375.13|12375.13|12374.56|12374.56|12375.13|12375.13|12374.56|12374.56|0
1622105900000|2021-05-27 08:58:20|12374.75|12374.75|12374.75|12374.75|12374.75|12374.75|12374.75|12374.75|0
1622105920000|2021-05-27 08:58:40|12375.22|12375.22|12375.66|12375.66|12375.66|12375.66|12375.22|12375.22|0
1622105940000|2021-05-27 08:59:00|12376.02|12376.02|12376.02|12376.02|12376.02|12376.02|12376.02|12376.02|0
1622105960000|2021-05-27 08:59:20|12375.87|12375.87|12375.43|12375.43|12375.87|12375.87|12375.07|12375.07|0
1622105970000|2021-05-27 08:59:30|12375|12375|12375.13|12375.13|12375.13|12375.13|12375|12375|0
1622105980000|2021-05-27 08:59:40|12375.57|12375.57|12376|12376|12376|12376|12375.57|12375.57|0
1622105990000|2021-05-27 08:59:50|12375.85|12375.85|12375.68|12375.68|12375.85|12375.85|12375.68|12375.68|0
1622106000000|2021-05-27 09:00:00|12375.88|12375.88|12376.23|12376.23|12376.23|12376.23|12375.88|12375.88|0
1622106010000|2021-05-27 09:00:10|12376|12376|12378.11|12378.11|12378.11|12378.11|12376|12376|0
1622106020000|2021-05-27 09:00:20|12378.55|12378.55|12379.14|12379.14|12379.14|12379.14|12378.55|12378.55|0
1622106030000|2021-05-27 09:00:30|12379.51|12379.51|12379.65|12379.65|12379.65|12379.65|12379.51|12379.51|0
1622106060000|2021-05-27 09:01:00|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|0
1622106070000|2021-05-27 09:01:10|12380.12|12380.12|12380.12|12380.12|12380.12|12380.12|12380.12|12380.12|0
1622106080000|2021-05-27 09:01:20|12379.73|12379.73|12379.5|12379.5|12379.73|12379.73|12379.13|12379.13|0
1622106100000|2021-05-27 09:01:40|12379.39|12379.39|12379.39|12379.39|12379.39|12379.39|12379.39|12379.39|0
1622106110000|2021-05-27 09:01:50|12379.83|12379.83|12379.83|12379.83|12379.83|12379.83|12379.39|12379.39|0
1622106130000|2021-05-27 09:02:10|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|0
1622106140000|2021-05-27 09:02:20|12380.27|12380.27|12379.61|12379.61|12380.27|12380.27|12379.61|12379.61|0
1622106170000|2021-05-27 09:02:50|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|0
1622106180000|2021-05-27 09:03:00|12378.83|12378.83|12378.95|12378.95|12378.95|12378.95|12378.83|12378.83|0
1622106200000|2021-05-27 09:03:20|12379.27|12379.27|12380.11|12380.11|12380.11|12380.11|12379.27|12379.27|0
1622106210000|2021-05-27 09:03:30|12380.23|12380.23|12381.08|12381.08|12381.08|12381.08|12379.86|12379.86|0
1622106220000|2021-05-27 09:03:40|12381.88|12381.88|12381.88|12381.88|12381.88|12381.88|12381.88|12381.88|0
1622106230000|2021-05-27 09:03:50|12381.69|12381.69|12381.59|12381.59|12381.69|12381.69|12381.59|12381.59|0
1622106240000|2021-05-27 09:04:00|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|0
1622106250000|2021-05-27 09:04:10|12381.49|12381.49|12383.6|12383.6|12383.6|12383.6|12381.39|12381.39|0
1622106260000|2021-05-27 09:04:20|12383.28|12383.28|12383.57|12383.57|12383.57|12383.57|12383.28|12383.28|0
1622106270000|2021-05-27 09:04:30|12383.74|12383.74|12384.26|12384.26|12384.26|12384.26|12383.74|12383.74|0
1622106290000|2021-05-27 09:04:50|12384.07|12384.07|12382.82|12382.82|12384.07|12384.07|12382.82|12382.82|0
1622106300000|2021-05-27 09:05:00|12383.26|12383.26|12383.26|12383.26|12383.26|12383.26|12383.26|12383.26|0
1622106320000|2021-05-27 09:05:20|12384.06|12384.06|12383.26|12383.26|12384.06|12384.06|12383.26|12383.26|0
1622106330000|2021-05-27 09:05:30|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|0
1622106340000|2021-05-27 09:05:40|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|0
1622106350000|2021-05-27 09:05:50|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|0
1622106360000|2021-05-27 09:06:00|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|0
1622106370000|2021-05-27 09:06:10|12381.28|12381.28|12381.21|12381.21|12381.28|12381.28|12380.96|12380.96|0
1622106380000|2021-05-27 09:06:20|12380.71|12380.71|12380.27|12380.27|12380.71|12380.71|12380.27|12380.27|0
1622106390000|2021-05-27 09:06:30|12379.91|12379.91|12380.29|12380.29|12380.29|12380.29|12379.91|12379.91|0
1622106400000|2021-05-27 09:06:40|12380.44|12380.44|12380.9|12380.9|12380.9|12380.9|12380.29|12380.29|0
1622106420000|2021-05-27 09:07:00|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1622106450000|2021-05-27 09:07:30|12380.9|12380.9|12381.27|12381.27|12381.27|12381.27|12380.9|12380.9|0
1622106460000|2021-05-27 09:07:40|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|0
1622106480000|2021-05-27 09:08:00|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1622106490000|2021-05-27 09:08:10|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|0
1622106500000|2021-05-27 09:08:20|12381.34|12381.34|12381.08|12381.08|12381.34|12381.34|12381.08|12381.08|0
1622106520000|2021-05-27 09:08:40|12381.71|12381.71|12381.24|12381.24|12381.71|12381.71|12381.24|12381.24|0
1622106540000|2021-05-27 09:09:00|12381.39|12381.39|12381.54|12381.54|12381.54|12381.54|12381.39|12381.39|0
1622106580000|2021-05-27 09:09:40|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|0
1622106610000|2021-05-27 09:10:10|12381.91|12381.91|12381.9|12381.9|12381.91|12381.91|12381.59|12381.59|0
1622106620000|2021-05-27 09:10:20|12381.71|12381.71|12382.04|12382.04|12382.04|12382.04|12381.71|12381.71|0
1622106630000|2021-05-27 09:10:30|12382.49|12382.49|12382.49|12382.49|12382.49|12382.49|12382.49|12382.49|0
1622106640000|2021-05-27 09:10:40|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|0
1622106650000|2021-05-27 09:10:50|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|0
1622106660000|2021-05-27 09:11:00|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|0
1622106670000|2021-05-27 09:11:10|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|0
1622106680000|2021-05-27 09:11:20|12383|12383|12383|12383|12383|12383|12383|12383|0
1622106700000|2021-05-27 09:11:40|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|0
1622106720000|2021-05-27 09:12:00|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|0
1622106740000|2021-05-27 09:12:20|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|0
1622106750000|2021-05-27 09:12:30|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|0
1622106760000|2021-05-27 09:12:40|12383.1|12383.1|12383.25|12383.25|12383.25|12383.25|12383.1|12383.1|0
1622106790000|2021-05-27 09:13:10|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|12382.89|0
1622106810000|2021-05-27 09:13:30|12382.42|12382.42|12382.42|12382.42|12382.42|12382.42|12382.42|12382.42|0
1622106820000|2021-05-27 09:13:40|12381.95|12381.95|12381.06|12381.06|12381.95|12381.95|12381.06|12381.06|0
1622106830000|2021-05-27 09:13:50|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|0
1622106840000|2021-05-27 09:14:00|12380.37|12380.37|12380.37|12380.37|12380.37|12380.37|12380.37|12380.37|0
1622106880000|2021-05-27 09:14:40|12380.75|12380.75|12380.75|12380.75|12380.75|12380.75|12380.75|12380.75|0
1622106900000|2021-05-27 09:15:00|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|0
1622106910000|2021-05-27 09:15:10|12380.24|12380.24|12379.35|12379.35|12380.37|12380.37|12379.35|12379.35|0
1622106920000|2021-05-27 09:15:20|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|0
1622106960000|2021-05-27 09:16:00|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|0
1622106980000|2021-05-27 09:16:20|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|0
1622106990000|2021-05-27 09:16:30|12380.94|12380.94|12380.94|12380.94|12380.94|12380.94|12380.94|12380.94|0
1622107010000|2021-05-27 09:16:50|12380.5|12380.5|12380.88|12380.88|12380.88|12380.88|12380.5|12380.5|0
1622107030000|2021-05-27 09:17:10|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|12380.97|0
1622107090000|2021-05-27 09:18:10|12381.41|12381.41|12379.01|12379.01|12381.41|12381.41|12378.76|12378.76|0
1622107110000|2021-05-27 09:18:30|12379.16|12379.16|12379.16|12379.16|12379.16|12379.16|12379.16|12379.16|0
1622107160000|2021-05-27 09:19:20|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|0
1622107170000|2021-05-27 09:19:30|12379.16|12379.16|12379.02|12379.02|12379.16|12379.16|12379.02|12379.02|0
1622107180000|2021-05-27 09:19:40|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|0
1622107190000|2021-05-27 09:19:50|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|0
1622107200000|2021-05-27 09:20:00|12380|12380|12380.43|12380.43|12380.66|12380.66|12380|12380|0
1622107210000|2021-05-27 09:20:10|12380.06|12380.06|12380.86|12380.86|12380.86|12380.86|12379.97|12379.97|0
1622107220000|2021-05-27 09:20:20|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|0
1622107260000|2021-05-27 09:21:00|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|0
1622107280000|2021-05-27 09:21:20|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|0
1622107290000|2021-05-27 09:21:30|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|0
1622107300000|2021-05-27 09:21:40|12379.38|12379.38|12379.38|12379.38|12379.38|12379.38|12379.38|12379.38|0
1622107310000|2021-05-27 09:21:50|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|0
1622107320000|2021-05-27 09:22:00|12379.93|12379.93|12379.93|12379.93|12379.93|12379.93|12379.93|12379.93|0
1622107370000|2021-05-27 09:22:50|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|0
1622107380000|2021-05-27 09:23:00|12380.23|12380.23|12380.23|12380.23|12380.23|12380.23|12380.23|12380.23|0
1622107390000|2021-05-27 09:23:10|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|0
1622107410000|2021-05-27 09:23:30|12380.29|12380.29|12380.58|12380.58|12380.58|12380.58|12380.29|12380.29|0
1622107420000|2021-05-27 09:23:40|12380.78|12380.78|12380.78|12380.78|12380.78|12380.78|12380.78|12380.78|0
1622107430000|2021-05-27 09:23:50|12381.08|12381.08|12380.93|12380.93|12381.08|12381.08|12380.93|12380.93|0
1622107440000|2021-05-27 09:24:00|12381.39|12381.39|12381.62|12381.62|12381.62|12381.62|12381.39|12381.39|0
1622107450000|2021-05-27 09:24:10|12382.08|12382.08|12381.85|12381.85|12382.08|12382.08|12381.85|12381.85|0
1622107480000|2021-05-27 09:24:40|12382.31|12382.31|12382.52|12382.52|12382.75|12382.75|12382.31|12382.31|0
1622107510000|2021-05-27 09:25:10|12382.6|12382.6|12382.98|12382.98|12382.98|12382.98|12382.6|12382.6|0
1622107530000|2021-05-27 09:25:30|12383.57|12383.57|12382.79|12382.79|12383.72|12383.72|12382.79|12382.79|0
1622107540000|2021-05-27 09:25:40|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|0
1622107550000|2021-05-27 09:25:50|12382.27|12382.27|12382.27|12382.27|12382.27|12382.27|12382.27|12382.27|0
1622107560000|2021-05-27 09:26:00|12380.95|12380.95|12382.27|12382.27|12382.27|12382.27|12380.95|12380.95|0
1622107570000|2021-05-27 09:26:10|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|0
1622107590000|2021-05-27 09:26:30|12381.8|12381.8|12380.16|12380.16|12381.8|12381.8|12380.04|12380.04|0
1622107600000|2021-05-27 09:26:40|12380.04|12380.04|12379.81|12379.81|12380.04|12380.04|12379.81|12379.81|0
1622107610000|2021-05-27 09:26:50|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|12380.54|0
1622107640000|2021-05-27 09:27:20|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|0
1622107650000|2021-05-27 09:27:30|12379.67|12379.67|12379.33|12379.33|12379.67|12379.67|12379.33|12379.33|0
1622107670000|2021-05-27 09:27:50|12379.49|12379.49|12378.24|12378.24|12379.49|12379.49|12378.24|12378.24|0
1622107680000|2021-05-27 09:28:00|12377.87|12377.87|12376.79|12376.79|12377.87|12377.87|12376.43|12376.43|0
1622107690000|2021-05-27 09:28:10|12375.47|12375.47|12374.99|12374.99|12375.47|12375.47|12374.99|12374.99|0
1622107700000|2021-05-27 09:28:20|12375.25|12375.25|12374.78|12374.78|12375.25|12375.25|12374.78|12374.78|0
1622107710000|2021-05-27 09:28:30|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|0
1622107730000|2021-05-27 09:28:50|12373.86|12373.86|12372.74|12372.74|12373.86|12373.86|12372.74|12372.74|0
1622107740000|2021-05-27 09:29:00|12372.55|12372.55|12371.16|12371.16|12372.55|12372.55|12371.16|12371.16|0
1622107750000|2021-05-27 09:29:10|12370.84|12370.84|12370.65|12370.65|12370.84|12370.84|12370.65|12370.65|0
1622107760000|2021-05-27 09:29:20|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|0
1622107770000|2021-05-27 09:29:30|12370.89|12370.89|12369.76|12369.76|12371.8|12371.8|12369.39|12369.39|0
1622107780000|2021-05-27 09:29:40|12369.31|12369.31|12369.31|12369.31|12369.31|12369.31|12369.31|12369.31|0
1622107790000|2021-05-27 09:29:50|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|12368.67|0
1622107800000|2021-05-27 09:30:00|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|0
1622107810000|2021-05-27 09:30:10|12368.87|12368.87|12369.68|12369.68|12369.68|12369.68|12368.87|12368.87|0
1622107820000|2021-05-27 09:30:20|12370.41|12370.41|12371.81|12371.81|12372.15|12372.15|12370.41|12370.41|0
1622107830000|2021-05-27 09:30:30|12371.2|12371.2|12371.08|12371.08|12371.2|12371.2|12370.93|12370.93|0
1622107840000|2021-05-27 09:30:40|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|0
1622107850000|2021-05-27 09:30:50|12372.35|12372.35|12372.03|12372.03|12372.35|12372.35|12372.03|12372.03|0
1622107860000|2021-05-27 09:31:00|12372.4|12372.4|12373.4|12373.4|12373.4|12373.4|12372.4|12372.4|0
1622107870000|2021-05-27 09:31:10|12373.84|12373.84|12374.05|12374.05|12374.05|12374.05|12373.69|12373.69|0
1622107890000|2021-05-27 09:31:30|12373.9|12373.9|12373.89|12373.89|12373.9|12373.9|12373.74|12373.74|0
1622107920000|2021-05-27 09:32:00|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|0
1622107930000|2021-05-27 09:32:10|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|0
1622107940000|2021-05-27 09:32:20|12374.28|12374.28|12373.32|12373.32|12374.28|12374.28|12373.32|12373.32|0
1622107960000|2021-05-27 09:32:40|12373.13|12373.13|12373.13|12373.13|12373.13|12373.13|12373.13|12373.13|0
1622107980000|2021-05-27 09:33:00|12373.49|12373.49|12373.68|12373.68|12373.68|12373.68|12373.49|12373.49|0
1622107990000|2021-05-27 09:33:10|12373.84|12373.84|12373.4|12373.4|12373.84|12373.84|12373.4|12373.4|0
1622108010000|2021-05-27 09:33:30|12373.52|12373.52|12373.5|12373.5|12373.52|12373.52|12373.4|12373.4|0
1622108030000|2021-05-27 09:33:50|12373.35|12373.35|12372.4|12372.4|12373.35|12373.35|12372.4|12372.4|0
1622108040000|2021-05-27 09:34:00|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|0
1622108060000|2021-05-27 09:34:20|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|0
1622108070000|2021-05-27 09:34:30|12374.22|12374.22|12374.66|12374.66|12374.66|12374.66|12374.22|12374.22|0
1622108090000|2021-05-27 09:34:50|12373.86|12373.86|12373.61|12373.61|12373.86|12373.86|12373.05|12373.05|0
1622108100000|2021-05-27 09:35:00|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|0
1622108110000|2021-05-27 09:35:10|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|12374.58|0
1622108130000|2021-05-27 09:35:30|12375.03|12375.03|12375.45|12375.45|12375.45|12375.45|12375.03|12375.03|0
1622108140000|2021-05-27 09:35:40|12375.56|12375.56|12375.15|12375.15|12375.56|12375.56|12375.15|12375.15|0
1622108160000|2021-05-27 09:36:00|12375.26|12375.26|12375|12375|12375.26|12375.26|12375|12375|0
1622108180000|2021-05-27 09:36:20|12375.8|12375.8|12375.8|12375.8|12375.8|12375.8|12375.8|12375.8|0
1622108200000|2021-05-27 09:36:40|12375.99|12375.99|12375.8|12375.8|12375.99|12375.99|12375.8|12375.8|0
1622108210000|2021-05-27 09:36:50|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|0
1622108230000|2021-05-27 09:37:10|12374.93|12374.93|12374.13|12374.13|12374.93|12374.93|12374.13|12374.13|0
1622108270000|2021-05-27 09:37:50|12374.38|12374.38|12373.5|12373.5|12374.38|12374.38|12373.5|12373.5|0
1622108310000|2021-05-27 09:38:30|12373.6|12373.6|12373.6|12373.6|12373.6|12373.6|12373.6|12373.6|0
1622108350000|2021-05-27 09:39:10|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|0
1622108370000|2021-05-27 09:39:30|12374.62|12374.62|12374.62|12374.62|12374.62|12374.62|12374.62|12374.62|0
1622108380000|2021-05-27 09:39:40|12374.52|12374.52|12374.52|12374.52|12374.52|12374.52|12374.52|12374.52|0
1622108410000|2021-05-27 09:40:10|12374.34|12374.34|12374.7|12374.7|12374.7|12374.7|12374.34|12374.34|0
1622108420000|2021-05-27 09:40:20|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|0
1622108430000|2021-05-27 09:40:30|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|0
1622108440000|2021-05-27 09:40:40|12374.9|12374.9|12375.02|12375.02|12375.02|12375.02|12374.9|12374.9|0
1622108480000|2021-05-27 09:41:20|12374.33|12374.33|12374.15|12374.15|12374.33|12374.33|12374.15|12374.15|0
1622108490000|2021-05-27 09:41:30|12373.92|12373.92|12373.77|12373.77|12373.92|12373.92|12373.54|12373.54|0
1622108500000|2021-05-27 09:41:40|12373.92|12373.92|12374.11|12374.11|12374.11|12374.11|12373.92|12373.92|0
1622108510000|2021-05-27 09:41:50|12373.93|12373.93|12373.93|12373.93|12373.93|12373.93|12373.93|12373.93|0
1622108530000|2021-05-27 09:42:10|12374.04|12374.04|12373.81|12373.81|12374.04|12374.04|12373.81|12373.81|0
1622108540000|2021-05-27 09:42:20|12373.64|12373.64|12374.15|12374.15|12374.15|12374.15|12373.64|12373.64|0
1622108550000|2021-05-27 09:42:30|12374.51|12374.51|12374.53|12374.53|12374.53|12374.53|12374.42|12374.42|0
1622108580000|2021-05-27 09:43:00|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|0
1622108610000|2021-05-27 09:43:30|12374.24|12374.24|12374.24|12374.24|12374.24|12374.24|12374.24|12374.24|0
1622108620000|2021-05-27 09:43:40|12374.09|12374.09|12374.09|12374.09|12374.09|12374.09|12374.09|12374.09|0
1622108650000|2021-05-27 09:44:10|12373.46|12373.46|12374|12374|12374|12374|12373.46|12373.46|0
1622108670000|2021-05-27 09:44:30|12373.57|12373.57|12373.57|12373.57|12373.57|12373.57|12373.57|12373.57|0
1622108680000|2021-05-27 09:44:40|12373.13|12373.13|12373.13|12373.13|12373.13|12373.13|12373.13|12373.13|0
1622108700000|2021-05-27 09:45:00|12372.94|12372.94|12372.94|12372.94|12372.94|12372.94|12372.94|12372.94|0
1622108710000|2021-05-27 09:45:10|12372.47|12372.47|12372.08|12372.08|12372.47|12372.47|12372.08|12372.08|0
1622108770000|2021-05-27 09:46:10|12372.23|12372.23|12372.23|12372.23|12372.23|12372.23|12372.23|12372.23|0
1622108800000|2021-05-27 09:46:40|12372.11|12372.11|12371.46|12371.46|12372.3|12372.3|12371.46|12371.46|0
1622108810000|2021-05-27 09:46:50|12371.37|12371.37|12371.37|12371.37|12371.37|12371.37|12371.27|12371.27|0
1622108820000|2021-05-27 09:47:00|12371.22|12371.22|12371.6|12371.6|12371.6|12371.6|12371.22|12371.22|0
1622108830000|2021-05-27 09:47:10|12371.37|12371.37|12371.37|12371.37|12371.37|12371.37|12371.37|12371.37|0
1622108840000|2021-05-27 09:47:20|12370.95|12370.95|12371.39|12371.39|12371.39|12371.39|12370.95|12370.95|0
1622108850000|2021-05-27 09:47:30|12371.82|12371.82|12373.14|12373.14|12373.14|12373.14|12371.82|12371.82|0
1622108870000|2021-05-27 09:47:50|12373.59|12373.59|12373.59|12373.59|12373.59|12373.59|12373.59|12373.59|0
1622108890000|2021-05-27 09:48:10|12373.15|12373.15|12373.15|12373.15|12373.59|12373.59|12373.15|12373.15|0
1622108900000|2021-05-27 09:48:20|12373.59|12373.59|12374.04|12374.04|12374.04|12374.04|12373.59|12373.59|0
1622108910000|2021-05-27 09:48:30|12373.89|12373.89|12373.74|12373.74|12373.89|12373.89|12373.74|12373.74|0
1622108930000|2021-05-27 09:48:50|12373.97|12373.97|12373.97|12373.97|12373.97|12373.97|12373.97|12373.97|0
1622108940000|2021-05-27 09:49:00|12373.77|12373.77|12373.77|12373.77|12373.77|12373.77|12373.77|12373.77|0
1622108950000|2021-05-27 09:49:10|12373.16|12373.16|12372.85|12372.85|12373.16|12373.16|12372.85|12372.85|0
1622108960000|2021-05-27 09:49:20|12372.77|12372.77|12372.12|12372.12|12372.77|12372.77|12372.12|12372.12|0
1622108970000|2021-05-27 09:49:30|12371.93|12371.93|12371.84|12371.84|12371.93|12371.93|12371.84|12371.84|0
1622108990000|2021-05-27 09:49:50|12371.52|12371.52|12370.24|12370.24|12371.52|12371.52|12370.24|12370.24|0
1622109000000|2021-05-27 09:50:00|12370.08|12370.08|12370.06|12370.06|12370.49|12370.49|12369.74|12369.74|0
1622109010000|2021-05-27 09:50:10|12369.76|12369.76|12370.54|12370.54|12370.54|12370.54|12369.76|12369.76|0
1622109020000|2021-05-27 09:50:20|12370.35|12370.35|12370.35|12370.35|12370.67|12370.67|12370.35|12370.35|0
1622109030000|2021-05-27 09:50:30|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|0
1622109050000|2021-05-27 09:50:50|12371.49|12371.49|12372.43|12372.43|12372.43|12372.43|12371.49|12371.49|0
1622109060000|2021-05-27 09:51:00|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|0
1622109090000|2021-05-27 09:51:30|12372.19|12372.19|12372.36|12372.36|12372.36|12372.36|12372.19|12372.19|0
1622109100000|2021-05-27 09:51:40|12372.13|12372.13|12372.29|12372.29|12372.29|12372.29|12372.13|12372.13|0
1622109120000|2021-05-27 09:52:00|12371.2|12371.2|12371.05|12371.05|12371.2|12371.2|12371.05|12371.05|0
1622109150000|2021-05-27 09:52:30|12371.37|12371.37|12370.96|12370.96|12371.37|12371.37|12370.96|12370.96|0
1622109170000|2021-05-27 09:52:50|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|12370.85|0
1622109180000|2021-05-27 09:53:00|12370.54|12370.54|12370.21|12370.21|12370.65|12370.65|12370.21|12370.21|0
1622109190000|2021-05-27 09:53:10|12370.12|12370.12|12370.12|12370.12|12370.12|12370.12|12370.12|12370.12|0
1622109200000|2021-05-27 09:53:20|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|0
1622109210000|2021-05-27 09:53:30|12370.12|12370.12|12370.23|12370.23|12370.55|12370.55|12369.68|12369.68|0
1622109220000|2021-05-27 09:53:40|12370.67|12370.67|12370.67|12370.67|12370.67|12370.67|12370.67|12370.67|0
1622109240000|2021-05-27 09:54:00|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|12370.9|0
1622109250000|2021-05-27 09:54:10|12370.75|12370.75|12370.51|12370.51|12370.75|12370.75|12370.51|12370.51|0
1622109290000|2021-05-27 09:54:50|12370.07|12370.07|12368.74|12368.74|12370.44|12370.44|12368.74|12368.74|0
1622109300000|2021-05-27 09:55:00|12368.52|12368.52|12369.33|12369.33|12369.33|12369.33|12368.52|12368.52|0
1622109320000|2021-05-27 09:55:20|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|0
1622109340000|2021-05-27 09:55:40|12369.6|12369.6|12369.85|12369.85|12369.85|12369.85|12369.6|12369.6|0
1622109350000|2021-05-27 09:55:50|12369.54|12369.54|12369.99|12369.99|12369.99|12369.99|12369.54|12369.54|0
1622109360000|2021-05-27 09:56:00|12370.44|12370.44|12370.44|12370.44|12370.44|12370.44|12370.44|12370.44|0
1622109370000|2021-05-27 09:56:10|12370.88|12370.88|12372.35|12372.35|12372.35|12372.35|12370.88|12370.88|0
1622109400000|2021-05-27 09:56:40|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|0
1622109420000|2021-05-27 09:57:00|12372.54|12372.54|12372.78|12372.78|12373.09|12373.09|12372.49|12372.49|0
1622109460000|2021-05-27 09:57:40|12373.58|12373.58|12374.35|12374.35|12374.35|12374.35|12373.58|12373.58|0
1622109470000|2021-05-27 09:57:50|12374.03|12374.03|12374.8|12374.8|12375.12|12375.12|12374.03|12374.03|0
1622109480000|2021-05-27 09:58:00|12375.1|12375.1|12375.41|12375.41|12375.98|12375.98|12375.1|12375.1|0
1622109490000|2021-05-27 09:58:10|12375.77|12375.77|12377.52|12377.52|12377.75|12377.75|12375.77|12375.77|0
1622109500000|2021-05-27 09:58:20|12377.37|12377.37|12377.37|12377.37|12377.37|12377.37|12377.37|12377.37|0
1622109510000|2021-05-27 09:58:30|12377.45|12377.45|12377.5|12377.5|12377.62|12377.62|12377.45|12377.45|0
1622109520000|2021-05-27 09:58:40|12377.86|12377.86|12377.86|12377.86|12377.86|12377.86|12377.86|12377.86|0
1622109540000|2021-05-27 09:59:00|12378.22|12378.22|12378.53|12378.53|12379.14|12379.14|12378.22|12378.22|0
1622109550000|2021-05-27 09:59:10|12378.21|12378.21|12377.89|12377.89|12378.21|12378.21|12377.89|12377.89|0
1622109580000|2021-05-27 09:59:40|12377.65|12377.65|12376.84|12376.84|12377.65|12377.65|12376.84|12376.84|0
1622109600000|2021-05-27 10:00:00|12377.18|12377.18|12377.18|12377.18|12377.38|12377.38|12377.18|12377.18|0
1622109620000|2021-05-27 10:00:20|12377.3|12377.3|12376.95|12376.95|12378.02|12378.02|12376.95|12376.95|0
1622109640000|2021-05-27 10:00:40|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|0
1622109650000|2021-05-27 10:00:50|12377.05|12377.05|12377.27|12377.27|12377.42|12377.42|12377.05|12377.05|0
1622109660000|2021-05-27 10:01:00|12377.12|12377.12|12375.81|12375.81|12377.12|12377.12|12375.81|12375.81|0
1622109670000|2021-05-27 10:01:10|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|0
1622109680000|2021-05-27 10:01:20|12375.42|12375.42|12375.1|12375.1|12375.42|12375.42|12375.1|12375.1|0
1622109690000|2021-05-27 10:01:30|12374.67|12374.67|12372.82|12372.82|12374.67|12374.67|12372.82|12372.82|0
1622109700000|2021-05-27 10:01:40|12372.67|12372.67|12372.24|12372.24|12372.78|12372.78|12372.24|12372.24|0
1622109710000|2021-05-27 10:01:50|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|0
1622109720000|2021-05-27 10:02:00|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|0
1622109730000|2021-05-27 10:02:10|12372.9|12372.9|12372.97|12372.97|12372.97|12372.97|12372.9|12372.9|0
1622109740000|2021-05-27 10:02:20|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|0
1622109780000|2021-05-27 10:03:00|12373|12373|12373|12373|12373|12373|12373|12373|0
1622109790000|2021-05-27 10:03:10|12373.1|12373.1|12373.42|12373.42|12373.42|12373.42|12373.1|12373.1|0
1622109800000|2021-05-27 10:03:20|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|0
1622109830000|2021-05-27 10:03:50|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|0
1622109850000|2021-05-27 10:04:10|12372.55|12372.55|12372.64|12372.64|12372.64|12372.64|12372.55|12372.55|0
1622109860000|2021-05-27 10:04:20|12372.83|12372.83|12373.64|12373.64|12373.64|12373.64|12372.83|12372.83|0
1622109870000|2021-05-27 10:04:30|12374.08|12374.08|12373.88|12373.88|12374.08|12374.08|12373.88|12373.88|0
1622109890000|2021-05-27 10:04:50|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|0
1622109900000|2021-05-27 10:05:00|12374.17|12374.17|12373.86|12373.86|12374.17|12374.17|12373.86|12373.86|0
1622109910000|2021-05-27 10:05:10|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|0
1622109930000|2021-05-27 10:05:30|12374.03|12374.03|12374.03|12374.03|12374.03|12374.03|12374.03|12374.03|0
1622109950000|2021-05-27 10:05:50|12374.47|12374.47|12374.03|12374.03|12374.47|12374.47|12374.03|12374.03|0
1622109960000|2021-05-27 10:06:00|12374.47|12374.47|12374.47|12374.47|12374.47|12374.47|12374.47|12374.47|0
1622109980000|2021-05-27 10:06:20|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|0
1622109990000|2021-05-27 10:06:30|12375.03|12375.03|12375.71|12375.71|12375.83|12375.83|12375.03|12375.03|0
1622110000000|2021-05-27 10:06:40|12375.24|12375.24|12374.58|12374.58|12375.24|12375.24|12374.58|12374.58|0
1622110030000|2021-05-27 10:07:10|12374.82|12374.82|12375.26|12375.26|12375.26|12375.26|12374.82|12374.82|0
1622110040000|2021-05-27 10:07:20|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|0
1622110060000|2021-05-27 10:07:40|12374.31|12374.31|12374.64|12374.64|12374.64|12374.64|12374.31|12374.31|0
1622110070000|2021-05-27 10:07:50|12375.09|12375.09|12375.33|12375.33|12375.33|12375.33|12375.09|12375.09|0
1622110080000|2021-05-27 10:08:00|12375.23|12375.23|12375.23|12375.23|12375.23|12375.23|12375.23|12375.23|0
1622110090000|2021-05-27 10:08:10|12374.36|12374.36|12374.83|12374.83|12374.83|12374.83|12374.36|12374.36|0
1622110130000|2021-05-27 10:08:50|12374.51|12374.51|12375.48|12375.48|12375.48|12375.48|12374.51|12374.51|0
1622110140000|2021-05-27 10:09:00|12375.92|12375.92|12375.92|12375.92|12375.92|12375.92|12375.92|12375.92|0
1622110160000|2021-05-27 10:09:20|12375.67|12375.67|12375.86|12375.86|12375.86|12375.86|12375.67|12375.67|0
1622110170000|2021-05-27 10:09:30|12376.3|12376.3|12376.3|12376.3|12376.49|12376.49|12376.3|12376.3|0
1622110180000|2021-05-27 10:09:40|12375.99|12375.99|12375.99|12375.99|12375.99|12375.99|12375.99|12375.99|0
1622110190000|2021-05-27 10:09:50|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|12376.3|0
1622110200000|2021-05-27 10:10:00|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|0
1622110220000|2021-05-27 10:10:20|12375.43|12375.43|12376.23|12376.23|12376.23|12376.23|12375.43|12375.43|0
1622110240000|2021-05-27 10:10:40|12376.55|12376.55|12377.44|12377.44|12377.44|12377.44|12376.55|12376.55|0
1622110260000|2021-05-27 10:11:00|12377.86|12377.86|12379.03|12379.03|12379.03|12379.03|12377.86|12377.86|0
1622110270000|2021-05-27 10:11:10|12379.12|12379.12|12379.23|12379.23|12379.32|12379.32|12379.12|12379.12|0
1622110280000|2021-05-27 10:11:20|12379.16|12379.16|12378.72|12378.72|12379.16|12379.16|12378.72|12378.72|0
1622110310000|2021-05-27 10:11:50|12378.87|12378.87|12378.87|12378.87|12378.87|12378.87|12378.87|12378.87|0
1622110330000|2021-05-27 10:12:10|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|0
1622110340000|2021-05-27 10:12:20|12378.92|12378.92|12378.6|12378.6|12378.92|12378.92|12378.6|12378.6|0
1622110360000|2021-05-27 10:12:40|12378.96|12378.96|12378.96|12378.96|12378.96|12378.96|12378.52|12378.52|0
1622110390000|2021-05-27 10:13:10|12378.24|12378.24|12377.87|12377.87|12378.24|12378.24|12377.87|12377.87|0
1622110400000|2021-05-27 10:13:20|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|0
1622110430000|2021-05-27 10:13:50|12377.61|12377.61|12378.02|12378.02|12378.02|12378.02|12377.61|12377.61|0
1622110440000|2021-05-27 10:14:00|12377.21|12377.21|12375.9|12375.9|12377.21|12377.21|12375.9|12375.9|0
1622110450000|2021-05-27 10:14:10|12375.63|12375.63|12373.95|12373.95|12375.63|12375.63|12373.95|12373.95|0
1622110460000|2021-05-27 10:14:20|12374.76|12374.76|12374.9|12374.9|12374.9|12374.9|12374.76|12374.76|0
1622110470000|2021-05-27 10:14:30|12374.47|12374.47|12373.59|12373.59|12374.47|12374.47|12373.59|12373.59|0
1622110480000|2021-05-27 10:14:40|12373.95|12373.95|12373.84|12373.84|12373.95|12373.95|12373.84|12373.84|0
1622110490000|2021-05-27 10:14:50|12372.97|12372.97|12372.67|12372.67|12372.97|12372.97|12372.67|12372.67|0
1622110500000|2021-05-27 10:15:00|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|0
1622110510000|2021-05-27 10:15:10|12373.26|12373.26|12373.16|12373.16|12373.26|12373.26|12373.16|12373.16|0
1622110540000|2021-05-27 10:15:40|12372.78|12372.78|12373.16|12373.16|12373.16|12373.16|12372.78|12372.78|0
1622110550000|2021-05-27 10:15:50|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|0
1622110560000|2021-05-27 10:16:00|12373.04|12373.04|12375.74|12375.74|12375.74|12375.74|12373.04|12373.04|0
1622110570000|2021-05-27 10:16:10|12376.38|12376.38|12376.08|12376.08|12376.38|12376.38|12376.08|12376.08|0
1622110580000|2021-05-27 10:16:20|12376.44|12376.44|12376.44|12376.44|12376.44|12376.44|12376.44|12376.44|0
1622110590000|2021-05-27 10:16:30|12375.64|12375.64|12375.2|12375.2|12375.64|12375.64|12375.2|12375.2|0
1622110600000|2021-05-27 10:16:40|12376|12376|12376|12376|12376|12376|12376|12376|0
1622110620000|2021-05-27 10:17:00|12376.1|12376.1|12377.7|12377.7|12377.7|12377.7|12376.1|12376.1|0
1622110640000|2021-05-27 10:17:20|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|0
1622110660000|2021-05-27 10:17:40|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|0
1622110680000|2021-05-27 10:18:00|12377.66|12377.66|12377.22|12377.22|12377.66|12377.66|12377.22|12377.22|0
1622110690000|2021-05-27 10:18:10|12376.86|12376.86|12376.42|12376.42|12376.86|12376.86|12376.42|12376.42|0
1622110700000|2021-05-27 10:18:20|12374.81|12374.81|12374.01|12374.01|12374.81|12374.81|12374.01|12374.01|0
1622110720000|2021-05-27 10:18:40|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|12374.45|0
1622110760000|2021-05-27 10:19:20|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|0
1622110790000|2021-05-27 10:19:50|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|0
1622110800000|2021-05-27 10:20:00|12376.64|12376.64|12376.64|12376.64|12376.64|12376.64|12376.33|12376.33|0
1622110820000|2021-05-27 10:20:20|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|12376.75|0
1622110830000|2021-05-27 10:20:30|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|12376.65|0
1622110840000|2021-05-27 10:20:40|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1622110850000|2021-05-27 10:20:50|12376.59|12376.59|12376.59|12376.59|12376.59|12376.59|12376.59|12376.59|0
1622110860000|2021-05-27 10:21:00|12376.78|12376.78|12377.58|12377.58|12377.58|12377.58|12376.78|12376.78|0
1622110870000|2021-05-27 10:21:10|12376.78|12376.78|12376.89|12376.89|12376.89|12376.89|12376.78|12376.78|0
1622110880000|2021-05-27 10:21:20|12376.58|12376.58|12377.31|12377.31|12377.31|12377.31|12376.58|12376.58|0
1622110890000|2021-05-27 10:21:30|12377.22|12377.22|12377.22|12377.22|12377.22|12377.22|12377.22|12377.22|0
1622110930000|2021-05-27 10:22:10|12377.05|12377.05|12376.7|12376.7|12377.05|12377.05|12376.7|12376.7|0
1622110940000|2021-05-27 10:22:20|12376.88|12376.88|12376.45|12376.45|12376.88|12376.88|12376.45|12376.45|0
1622110990000|2021-05-27 10:23:10|12375.64|12375.64|12375.47|12375.47|12375.64|12375.64|12375.47|12375.47|0
1622111000000|2021-05-27 10:23:20|12375.04|12375.04|12374.59|12374.59|12375.04|12375.04|12374.59|12374.59|0
1622111020000|2021-05-27 10:23:40|12374.44|12374.44|12373.72|12373.72|12374.44|12374.44|12373.72|12373.72|0
1622111030000|2021-05-27 10:23:50|12373.25|12373.25|12373.25|12373.25|12374.05|12374.05|12373.25|12373.25|0
1622111060000|2021-05-27 10:24:20|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|0
1622111070000|2021-05-27 10:24:30|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|0
1622111150000|2021-05-27 10:25:50|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|0
1622111160000|2021-05-27 10:26:00|12374.12|12374.12|12373.76|12373.76|12374.12|12374.12|12373.76|12373.76|0
1622111170000|2021-05-27 10:26:10|12373.57|12373.57|12373.38|12373.38|12373.57|12373.57|12373.38|12373.38|0
1622111180000|2021-05-27 10:26:20|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|0
1622111210000|2021-05-27 10:26:50|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|0
1622111220000|2021-05-27 10:27:00|12374.06|12374.06|12374.86|12374.86|12374.86|12374.86|12374.06|12374.06|0
1622111230000|2021-05-27 10:27:10|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|0
1622111250000|2021-05-27 10:27:30|12374.22|12374.22|12374.22|12374.22|12374.22|12374.22|12374.22|12374.22|0
1622111300000|2021-05-27 10:28:20|12374.03|12374.03|12373.84|12373.84|12374.03|12374.03|12373.84|12373.84|0
1622111320000|2021-05-27 10:28:40|12373.39|12373.39|12373.43|12373.43|12373.62|12373.62|12373.39|12373.39|0
1622111350000|2021-05-27 10:29:10|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|12373.61|0
1622111360000|2021-05-27 10:29:20|12374.06|12374.06|12374.06|12374.06|12374.86|12374.86|12374.06|12374.06|0
1622111370000|2021-05-27 10:29:30|12374.86|12374.86|12374.06|12374.06|12374.86|12374.86|12374.06|12374.06|0
1622111400000|2021-05-27 10:30:00|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|0
1622111430000|2021-05-27 10:30:30|12374.03|12374.03|12374.23|12374.23|12374.23|12374.23|12374.03|12374.03|0
1622111440000|2021-05-27 10:30:40|12374.35|12374.35|12374.21|12374.21|12374.47|12374.47|12374.21|12374.21|0
1622111460000|2021-05-27 10:31:00|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|0
1622111480000|2021-05-27 10:31:20|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|12374.6|0
1622111520000|2021-05-27 10:32:00|12374.91|12374.91|12375.14|12375.14|12375.14|12375.14|12374.78|12374.78|0
1622111530000|2021-05-27 10:32:10|12374.95|12374.95|12375.14|12375.14|12375.14|12375.14|12374.95|12374.95|0
1622111540000|2021-05-27 10:32:20|12374.95|12374.95|12375.05|12375.05|12375.05|12375.05|12374.95|12374.95|0
1622111570000|2021-05-27 10:32:50|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|0
1622111580000|2021-05-27 10:33:00|12374.98|12374.98|12374.47|12374.47|12374.98|12374.98|12374.47|12374.47|0
1622111590000|2021-05-27 10:33:10|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|0
1622111640000|2021-05-27 10:34:00|12373.95|12373.95|12373.95|12373.95|12373.95|12373.95|12373.95|12373.95|0
1622111700000|2021-05-27 10:35:00|12373.64|12373.64|12374.31|12374.31|12374.31|12374.31|12373.64|12373.64|0
1622111710000|2021-05-27 10:35:10|12374.61|12374.61|12374.8|12374.8|12374.8|12374.8|12374.61|12374.61|0
1622111720000|2021-05-27 10:35:20|12374.99|12374.99|12374.99|12374.99|12374.99|12374.99|12374.99|12374.99|0
1622111740000|2021-05-27 10:35:40|12374.63|12374.63|12374.27|12374.27|12374.63|12374.63|12374.27|12374.27|0
1622111760000|2021-05-27 10:36:00|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|0
1622111820000|2021-05-27 10:37:00|12373.45|12373.45|12372.81|12372.81|12373.45|12373.45|12372.81|12372.81|0
1622111840000|2021-05-27 10:37:20|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|12373.12|0
1622111870000|2021-05-27 10:37:50|12373.92|12373.92|12372.65|12372.65|12373.92|12373.92|12372.65|12372.65|0
1622111880000|2021-05-27 10:38:00|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|12372.18|0
1622111890000|2021-05-27 10:38:10|12371.38|12371.38|12371.85|12371.85|12371.85|12371.85|12371.38|12371.38|0
1622111910000|2021-05-27 10:38:30|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1622111930000|2021-05-27 10:38:50|12373.16|12373.16|12373.01|12373.01|12373.16|12373.16|12373.01|12373.01|0
1622111940000|2021-05-27 10:39:00|12372.87|12372.87|12372.68|12372.68|12372.87|12372.87|12372.68|12372.68|0
1622111950000|2021-05-27 10:39:10|12372.98|12372.98|12372.87|12372.87|12372.98|12372.98|12372.87|12372.87|0
1622111960000|2021-05-27 10:39:20|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|0
1622111990000|2021-05-27 10:39:50|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|0
1622112000000|2021-05-27 10:40:00|12372.89|12372.89|12372.27|12372.27|12372.89|12372.89|12372.27|12372.27|0
1622112010000|2021-05-27 10:40:10|12372.5|12372.5|12372.5|12372.5|12372.5|12372.5|12372.5|12372.5|0
1622112040000|2021-05-27 10:40:40|12372.96|12372.96|12372.51|12372.51|12372.96|12372.96|12372.07|12372.07|0
1622112060000|2021-05-27 10:41:00|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|0
1622112070000|2021-05-27 10:41:10|12372.03|12372.03|12371.62|12371.62|12372.03|12372.03|12371.62|12371.62|0
1622112100000|2021-05-27 10:41:40|12371.25|12371.25|12369.13|12369.13|12371.25|12371.25|12369.13|12369.13|0
1622112110000|2021-05-27 10:41:50|12368.77|12368.77|12368.28|12368.28|12368.77|12368.77|12368.28|12368.28|0
1622112120000|2021-05-27 10:42:00|12368.59|12368.59|12367.63|12367.63|12368.59|12368.59|12367.63|12367.63|0
1622112130000|2021-05-27 10:42:10|12368.72|12368.72|12368.72|12368.72|12368.72|12368.72|12368.72|12368.72|0
1622112140000|2021-05-27 10:42:20|12368.27|12368.27|12368.64|12368.64|12368.64|12368.64|12368.27|12368.27|0
1622112150000|2021-05-27 10:42:30|12368.47|12368.47|12368.15|12368.15|12368.66|12368.66|12368.15|12368.15|0
1622112180000|2021-05-27 10:43:00|12367.85|12367.85|12367.54|12367.54|12367.85|12367.85|12367.54|12367.54|0
1622112190000|2021-05-27 10:43:10|12367.23|12367.23|12367.23|12367.23|12367.23|12367.23|12367.23|12367.23|0
1622112210000|2021-05-27 10:43:30|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|0
1622112220000|2021-05-27 10:43:40|12367.65|12367.65|12367.17|12367.17|12367.97|12367.97|12367.09|12367.09|0
1622112240000|2021-05-27 10:44:00|12367.04|12367.04|12367.04|12367.04|12367.04|12367.04|12367.04|12367.04|0
1622112270000|2021-05-27 10:44:30|12366.89|12366.89|12366.53|12366.53|12366.89|12366.89|12366.53|12366.53|0
1622112280000|2021-05-27 10:44:40|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|0
1622112290000|2021-05-27 10:44:50|12366.69|12366.69|12366.81|12366.81|12366.81|12366.81|12366.69|12366.69|0
1622112300000|2021-05-27 10:45:00|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|0
1622112310000|2021-05-27 10:45:10|12367.29|12367.29|12368.82|12368.82|12368.82|12368.82|12367.29|12367.29|0
1622112320000|2021-05-27 10:45:20|12368.99|12368.99|12369.33|12369.33|12369.33|12369.33|12368.89|12368.89|0
1622112330000|2021-05-27 10:45:30|12369.14|12369.14|12368.95|12368.95|12369.14|12369.14|12368.95|12368.95|0
1622112340000|2021-05-27 10:45:40|12369.25|12369.25|12371.22|12371.22|12371.22|12371.22|12369.25|12369.25|0
1622112350000|2021-05-27 10:45:50|12371.44|12371.44|12371.78|12371.78|12371.78|12371.78|12371.44|12371.44|0
1622112370000|2021-05-27 10:46:10|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|0
1622112380000|2021-05-27 10:46:20|12371.8|12371.8|12371.99|12371.99|12371.99|12371.99|12371.8|12371.8|0
1622112430000|2021-05-27 10:47:10|12371.67|12371.67|12371.52|12371.52|12371.67|12371.67|12371.52|12371.52|0
1622112450000|2021-05-27 10:47:30|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|0
1622112460000|2021-05-27 10:47:40|12371.05|12371.05|12370.69|12370.69|12371.05|12371.05|12370.69|12370.69|0
1622112470000|2021-05-27 10:47:50|12370.57|12370.57|12369.45|12369.45|12370.57|12370.57|12369.45|12369.45|0
1622112480000|2021-05-27 10:48:00|12369.3|12369.3|12369.41|12369.41|12369.41|12369.41|12369.3|12369.3|0
1622112490000|2021-05-27 10:48:10|12368.97|12368.97|12368.97|12368.97|12368.97|12368.97|12368.54|12368.54|0
1622112500000|2021-05-27 10:48:20|12369.42|12369.42|12368.97|12368.97|12369.42|12369.42|12368.97|12368.97|0
1622112520000|2021-05-27 10:48:40|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|12368.89|0
1622112540000|2021-05-27 10:49:00|12369.2|12369.2|12368.74|12368.74|12369.2|12369.2|12368.74|12368.74|0
1622112610000|2021-05-27 10:50:10|12368.65|12368.65|12368.27|12368.27|12368.65|12368.65|12368.27|12368.27|0
1622112620000|2021-05-27 10:50:20|12368.08|12368.08|12367.89|12367.89|12368.08|12368.08|12367.89|12367.89|0
1622112630000|2021-05-27 10:50:30|12367.59|12367.59|12367.59|12367.59|12367.59|12367.59|12367.59|12367.59|0
1622112640000|2021-05-27 10:50:40|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|0
1622112660000|2021-05-27 10:51:00|12368.47|12368.47|12368.47|12368.47|12368.47|12368.47|12368.47|12368.47|0
1622112690000|2021-05-27 10:51:30|12368.36|12368.36|12367.8|12367.8|12368.36|12368.36|12367.8|12367.8|0
1622112700000|2021-05-27 10:51:40|12368.02|12368.02|12368.24|12368.24|12368.46|12368.46|12368.02|12368.02|0
1622112710000|2021-05-27 10:51:50|12368|12368|12367.93|12367.93|12368|12368|12367.93|12367.93|0
1622112720000|2021-05-27 10:52:00|12368.03|12368.03|12367.46|12367.46|12368.22|12368.22|12367.46|12367.46|0
1622112730000|2021-05-27 10:52:10|12367.24|12367.24|12367.11|12367.11|12367.43|12367.43|12367.11|12367.11|0
1622112740000|2021-05-27 10:52:20|12367.21|12367.21|12368.2|12368.2|12368.2|12368.2|12367.11|12367.11|0
1622112750000|2021-05-27 10:52:30|12367.75|12367.75|12368.13|12368.13|12368.13|12368.13|12367.75|12367.75|0
1622112760000|2021-05-27 10:52:40|12367.66|12367.66|12367.35|12367.35|12367.66|12367.66|12367.35|12367.35|0
1622112780000|2021-05-27 10:53:00|12367.45|12367.45|12367.35|12367.35|12367.45|12367.45|12367.35|12367.35|0
1622112790000|2021-05-27 10:53:10|12367.45|12367.45|12367.11|12367.11|12367.45|12367.45|12367.11|12367.11|0
1622112800000|2021-05-27 10:53:20|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|0
1622112820000|2021-05-27 10:53:40|12366.68|12366.68|12367.13|12367.13|12367.13|12367.13|12366.68|12366.68|0
1622112830000|2021-05-27 10:53:50|12366.98|12366.98|12366.98|12366.98|12366.98|12366.98|12366.98|12366.98|0
1622112840000|2021-05-27 10:54:00|12367.43|12367.43|12367.87|12367.87|12367.87|12367.87|12367.43|12367.43|0
1622112850000|2021-05-27 10:54:10|12368.77|12368.77|12368.58|12368.58|12368.77|12368.77|12368.58|12368.58|0
1622112860000|2021-05-27 10:54:20|12368.77|12368.77|12369.84|12369.84|12369.84|12369.84|12368.77|12368.77|0
1622112870000|2021-05-27 10:54:30|12369.4|12369.4|12369|12369|12369.4|12369.4|12368.53|12368.53|0
1622112880000|2021-05-27 10:54:40|12368.83|12368.83|12368.64|12368.64|12368.83|12368.83|12368.64|12368.64|0
1622112890000|2021-05-27 10:54:50|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|0
1622112900000|2021-05-27 10:55:00|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|0
1622112920000|2021-05-27 10:55:20|12369.86|12369.86|12370.09|12370.09|12370.18|12370.18|12369.86|12369.86|0
1622112930000|2021-05-27 10:55:30|12370.21|12370.21|12370.84|12370.84|12370.84|12370.84|12370.21|12370.21|0
1622112940000|2021-05-27 10:55:40|12371.16|12371.16|12371.48|12371.48|12371.48|12371.48|12371.16|12371.16|0
1622112960000|2021-05-27 10:56:00|12371.93|12371.93|12371.64|12371.64|12371.93|12371.93|12371.64|12371.64|0
1622112970000|2021-05-27 10:56:10|12371.82|12371.82|12372.12|12372.12|12372.12|12372.12|12371.82|12371.82|0
1622112980000|2021-05-27 10:56:20|12372.48|12372.48|12372.84|12372.84|12373.28|12373.28|12372.48|12372.48|0
1622112990000|2021-05-27 10:56:30|12373.07|12373.07|12373.07|12373.07|12373.17|12373.17|12373.07|12373.07|0
1622113000000|2021-05-27 10:56:40|12373.17|12373.17|12373.34|12373.34|12373.34|12373.34|12373.17|12373.17|0
1622113010000|2021-05-27 10:56:50|12373.58|12373.58|12374.72|12374.72|12374.72|12374.72|12373.58|12373.58|0
1622113020000|2021-05-27 10:57:00|12374.62|12374.62|12374.62|12374.62|12374.72|12374.72|12374.62|12374.62|0
1622113030000|2021-05-27 10:57:10|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|0
1622113050000|2021-05-27 10:57:30|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|0
1622113060000|2021-05-27 10:57:40|12375.43|12375.43|12375.43|12375.43|12375.53|12375.53|12375.43|12375.43|0
1622113080000|2021-05-27 10:58:00|12374.98|12374.98|12375.43|12375.43|12375.43|12375.43|12374.98|12374.98|0
1622113090000|2021-05-27 10:58:10|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|0
1622113100000|2021-05-27 10:58:20|12375.72|12375.72|12375.72|12375.72|12375.72|12375.72|12375.5|12375.5|0
1622113110000|2021-05-27 10:58:30|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|0
1622113120000|2021-05-27 10:58:40|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|0
1622113130000|2021-05-27 10:58:50|12376.47|12376.47|12376.28|12376.28|12376.47|12376.47|12376.28|12376.28|0
1622113140000|2021-05-27 10:59:00|12376.16|12376.16|12375.83|12375.83|12376.28|12376.28|12375.83|12375.83|0
1622113150000|2021-05-27 10:59:10|12378.15|12378.15|12378.95|12378.95|12378.95|12378.95|12378.15|12378.15|0
1622113160000|2021-05-27 10:59:20|12378.52|12378.52|12378|12378|12378.88|12378.88|12378|12378|0
1622113170000|2021-05-27 10:59:30|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|0
1622113190000|2021-05-27 10:59:50|12377.53|12377.53|12377.53|12377.53|12377.53|12377.53|12377.53|12377.53|0
1622113200000|2021-05-27 11:00:00|12377.38|12377.38|12377.53|12377.53|12377.53|12377.53|12377.38|12377.38|0
1622113220000|2021-05-27 11:00:20|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|12377.65|0
1622113230000|2021-05-27 11:00:30|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|0
1622113240000|2021-05-27 11:00:40|12377.87|12377.87|12378.67|12378.67|12378.67|12378.67|12377.87|12377.87|0
1622113250000|2021-05-27 11:00:50|12379.47|12379.47|12380.43|12380.43|12380.43|12380.43|12379.47|12379.47|0
1622113260000|2021-05-27 11:01:00|12381.23|12381.23|12381.23|12381.23|12381.23|12381.23|12381.23|12381.23|0
1622113270000|2021-05-27 11:01:10|12381.67|12381.67|12380.4|12380.4|12381.67|12381.67|12380.4|12380.4|0
1622113280000|2021-05-27 11:01:20|12380.84|12380.84|12381.27|12381.27|12381.27|12381.27|12380.84|12380.84|0
1622113310000|2021-05-27 11:01:50|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|0
1622113320000|2021-05-27 11:02:00|12380.92|12380.92|12383|12383|12383|12383|12380.92|12380.92|0
1622113340000|2021-05-27 11:02:20|12383.31|12383.31|12382.95|12382.95|12383.31|12383.31|12382.95|12382.95|0
1622113350000|2021-05-27 11:02:30|12382.63|12382.63|12383.48|12383.48|12383.48|12383.48|12382.63|12382.63|0
1622113360000|2021-05-27 11:02:40|12383.58|12383.58|12383.48|12383.48|12383.58|12383.58|12383.48|12383.48|0
1622113370000|2021-05-27 11:02:50|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|0
1622113400000|2021-05-27 11:03:20|12384.22|12384.22|12384.56|12384.56|12384.56|12384.56|12384.22|12384.22|0
1622113420000|2021-05-27 11:03:40|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1622113430000|2021-05-27 11:03:50|12385.14|12385.14|12385.14|12385.14|12385.14|12385.14|12385.14|12385.14|0
1622113460000|2021-05-27 11:04:20|12385.33|12385.33|12385.38|12385.38|12385.65|12385.65|12385.33|12385.33|0
1622113470000|2021-05-27 11:04:30|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|0
1622113490000|2021-05-27 11:04:50|12386.63|12386.63|12386.63|12386.63|12386.63|12386.63|12386.63|12386.63|0
1622113500000|2021-05-27 11:05:00|12385.03|12385.03|12383.61|12383.61|12385.03|12385.03|12383.61|12383.61|0
1622113510000|2021-05-27 11:05:10|12383.71|12383.71|12383.79|12383.79|12383.79|12383.79|12383.71|12383.71|0
1622113520000|2021-05-27 11:05:20|12384.24|12384.24|12384.68|12384.68|12384.68|12384.68|12384.24|12384.24|0
1622113530000|2021-05-27 11:05:30|12384.79|12384.79|12384.65|12384.65|12384.79|12384.79|12384.65|12384.65|0
1622113540000|2021-05-27 11:05:40|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|0
1622113560000|2021-05-27 11:06:00|12383.92|12383.92|12384.23|12384.23|12384.23|12384.23|12383.92|12383.92|0
1622113570000|2021-05-27 11:06:10|12384.67|12384.67|12384.79|12384.79|12385.11|12385.11|12384.67|12384.67|0
1622113580000|2021-05-27 11:06:20|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|0
1622113610000|2021-05-27 11:06:50|12384.53|12384.53|12383.18|12383.18|12384.53|12384.53|12383.18|12383.18|0
1622113620000|2021-05-27 11:07:00|12383.62|12383.62|12382.29|12382.29|12383.62|12383.62|12382.29|12382.29|0
1622113630000|2021-05-27 11:07:10|12382.45|12382.45|12382.29|12382.29|12382.45|12382.45|12382.29|12382.29|0
1622113640000|2021-05-27 11:07:20|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|0
1622113670000|2021-05-27 11:07:50|12382.82|12382.82|12382.82|12382.82|12382.82|12382.82|12382.82|12382.82|0
1622113680000|2021-05-27 11:08:00|12383.55|12383.55|12383.48|12383.48|12383.55|12383.55|12383.39|12383.39|0
1622113700000|2021-05-27 11:08:20|12383.04|12383.04|12385.11|12385.11|12385.11|12385.11|12383.04|12383.04|0
1622113720000|2021-05-27 11:08:40|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|0
1622113730000|2021-05-27 11:08:50|12384.85|12384.85|12384.85|12384.85|12384.85|12384.85|12384.85|12384.85|0
1622113750000|2021-05-27 11:09:10|12384.66|12384.66|12384.6|12384.6|12384.66|12384.66|12384.6|12384.6|0
1622113770000|2021-05-27 11:09:30|12384.7|12384.7|12385.97|12385.97|12385.97|12385.97|12384.7|12384.7|0
1622113780000|2021-05-27 11:09:40|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|0
1622113790000|2021-05-27 11:09:50|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|0
1622113810000|2021-05-27 11:10:10|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|0
1622113820000|2021-05-27 11:10:20|12386.69|12386.69|12386.69|12386.69|12386.69|12386.69|12386.69|12386.69|0
1622113830000|2021-05-27 11:10:30|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|0
1622113840000|2021-05-27 11:10:40|12386.77|12386.77|12386.33|12386.33|12386.77|12386.77|12386.33|12386.33|0
1622113850000|2021-05-27 11:10:50|12386.77|12386.77|12386.33|12386.33|12386.77|12386.77|12386.33|12386.33|0
1622113860000|2021-05-27 11:11:00|12386.52|12386.52|12386.21|12386.21|12386.52|12386.52|12386.21|12386.21|0
1622113880000|2021-05-27 11:11:20|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|0
1622113910000|2021-05-27 11:11:50|12386.18|12386.18|12386.38|12386.38|12386.38|12386.38|12386.18|12386.18|0
1622113920000|2021-05-27 11:12:00|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|0
1622113930000|2021-05-27 11:12:10|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|0
1622113950000|2021-05-27 11:12:30|12385.31|12385.31|12385.31|12385.31|12385.31|12385.31|12385.31|12385.31|0
1622113990000|2021-05-27 11:13:10|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|12385.62|0
1622114010000|2021-05-27 11:13:30|12385.27|12385.27|12384.01|12384.01|12385.27|12385.27|12384.01|12384.01|0
1622114070000|2021-05-27 11:14:30|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|0
1622114090000|2021-05-27 11:14:50|12384.55|12384.55|12384.45|12384.45|12384.55|12384.55|12384.45|12384.45|0
1622114100000|2021-05-27 11:15:00|12383.84|12383.84|12383.84|12383.84|12383.84|12383.84|12383.84|12383.84|0
1622114110000|2021-05-27 11:15:10|12383.77|12383.77|12383.77|12383.77|12383.77|12383.77|12383.77|12383.77|0
1622114120000|2021-05-27 11:15:20|12383.57|12383.57|12383.51|12383.51|12383.57|12383.57|12383.51|12383.51|0
1622114130000|2021-05-27 11:15:30|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|0
1622114140000|2021-05-27 11:15:40|12383.47|12383.47|12383.32|12383.32|12383.47|12383.47|12383.32|12383.32|0
1622114160000|2021-05-27 11:16:00|12383.17|12383.17|12381.57|12381.57|12383.17|12383.17|12381.57|12381.57|0
1622114180000|2021-05-27 11:16:20|12381.93|12381.93|12382.38|12382.38|12382.38|12382.38|12381.93|12381.93|0
1622114190000|2021-05-27 11:16:30|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|0
1622114200000|2021-05-27 11:16:40|12382.06|12382.06|12382.31|12382.31|12382.31|12382.31|12382.06|12382.06|0
1622114220000|2021-05-27 11:17:00|12382.5|12382.5|12382.65|12382.65|12382.65|12382.65|12382.5|12382.5|0
1622114230000|2021-05-27 11:17:10|12383.11|12383.11|12384.86|12384.86|12384.86|12384.86|12383.11|12383.11|0
1622114240000|2021-05-27 11:17:20|12384.42|12384.42|12384.13|12384.13|12384.42|12384.42|12383.98|12383.98|0
1622114280000|2021-05-27 11:18:00|12383.99|12383.99|12384.15|12384.15|12384.15|12384.15|12383.99|12383.99|0
1622114290000|2021-05-27 11:18:10|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|0
1622114310000|2021-05-27 11:18:30|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|0
1622114320000|2021-05-27 11:18:40|12384.49|12384.49|12384.49|12384.49|12384.64|12384.64|12384.49|12384.49|0
1622114330000|2021-05-27 11:18:50|12384.64|12384.64|12387.6|12387.6|12387.6|12387.6|12384.49|12384.49|0
1622114340000|2021-05-27 11:19:00|12387.15|12387.15|12387.15|12387.15|12387.15|12387.15|12387.15|12387.15|0
1622114360000|2021-05-27 11:19:20|12386.35|12386.35|12386.05|12386.05|12386.35|12386.35|12386.05|12386.05|0
1622114380000|2021-05-27 11:19:40|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|0
1622114420000|2021-05-27 11:20:20|12386.81|12386.81|12387.26|12387.26|12387.26|12387.26|12386.37|12386.37|0
1622114430000|2021-05-27 11:20:30|12387.63|12387.63|12387.22|12387.22|12388.1|12388.1|12386.5|12386.5|0
1622114440000|2021-05-27 11:20:40|12387.03|12387.03|12387.25|12387.25|12387.25|12387.25|12387.03|12387.03|0
1622114450000|2021-05-27 11:20:50|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|0
1622114470000|2021-05-27 11:21:10|12387.6|12387.6|12387.81|12387.81|12387.81|12387.81|12387.48|12387.48|0
1622114480000|2021-05-27 11:21:20|12387.67|12387.67|12387.82|12387.82|12387.82|12387.82|12387.67|12387.67|0
1622114490000|2021-05-27 11:21:30|12387.67|12387.67|12387.82|12387.82|12387.82|12387.82|12387.67|12387.67|0
1622114520000|2021-05-27 11:22:00|12387.35|12387.35|12387.2|12387.2|12387.49|12387.49|12387.2|12387.2|0
1622114530000|2021-05-27 11:22:10|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|0
1622114560000|2021-05-27 11:22:40|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|0
1622114570000|2021-05-27 11:22:50|12386.63|12386.63|12386.53|12386.53|12386.63|12386.63|12386.53|12386.53|0
1622114590000|2021-05-27 11:23:10|12386.42|12386.42|12386.95|12386.95|12386.95|12386.95|12386.42|12386.42|0
1622114610000|2021-05-27 11:23:30|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|0
1622114650000|2021-05-27 11:24:10|12386.21|12386.21|12386.21|12386.21|12386.21|12386.21|12386.21|12386.21|0
1622114670000|2021-05-27 11:24:30|12385.76|12385.76|12384.88|12384.88|12385.76|12385.76|12384.88|12384.88|0
1622114680000|2021-05-27 11:24:40|12385.25|12385.25|12385.39|12385.39|12385.39|12385.39|12385.25|12385.25|0
1622114690000|2021-05-27 11:24:50|12385.58|12385.58|12385.58|12385.58|12385.58|12385.58|12385.58|12385.58|0
1622114710000|2021-05-27 11:25:10|12385.11|12385.11|12384.48|12384.48|12385.11|12385.11|12384.48|12384.48|0
1622114730000|2021-05-27 11:25:30|12384.57|12384.57|12384.57|12384.57|12384.57|12384.57|12384.57|12384.57|0
1622114740000|2021-05-27 11:25:40|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|0
1622114750000|2021-05-27 11:25:50|12384.33|12384.33|12383.41|12383.41|12384.33|12384.33|12383.41|12383.41|0
1622114760000|2021-05-27 11:26:00|12383.56|12383.56|12383.11|12383.11|12383.56|12383.56|12383.11|12383.11|0
1622114770000|2021-05-27 11:26:10|12382.97|12382.97|12382.97|12382.97|12382.97|12382.97|12382.97|12382.97|0
1622114780000|2021-05-27 11:26:20|12382.8|12382.8|12383.16|12383.16|12383.16|12383.16|12382.65|12382.65|0
1622114800000|2021-05-27 11:26:40|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|0
1622114810000|2021-05-27 11:26:50|12382.72|12382.72|12381.92|12381.92|12382.72|12382.72|12381.92|12381.92|0
1622114820000|2021-05-27 11:27:00|12381.75|12381.75|12381.67|12381.67|12381.75|12381.75|12381.67|12381.67|0
1622114830000|2021-05-27 11:27:10|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|0
1622114850000|2021-05-27 11:27:30|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1622114860000|2021-05-27 11:27:40|12381.48|12381.48|12381.78|12381.78|12381.78|12381.78|12381.48|12381.48|0
1622114880000|2021-05-27 11:28:00|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|0
1622114890000|2021-05-27 11:28:10|12382.91|12382.91|12383.43|12383.43|12383.43|12383.43|12382.79|12382.79|0
1622114900000|2021-05-27 11:28:20|12382.98|12382.98|12383.01|12383.01|12383.01|12383.01|12382.86|12382.86|0
1622114920000|2021-05-27 11:28:40|12382.93|12382.93|12383.22|12383.22|12383.22|12383.22|12382.93|12382.93|0
1622114930000|2021-05-27 11:28:50|12383.66|12383.66|12383.03|12383.03|12383.66|12383.66|12383.03|12383.03|0
1622114940000|2021-05-27 11:29:00|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|0
1622114950000|2021-05-27 11:29:10|12382.9|12382.9|12382.4|12382.4|12382.9|12382.9|12382.4|12382.4|0
1622114970000|2021-05-27 11:29:30|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|0
1622114980000|2021-05-27 11:29:40|12383.14|12383.14|12383.58|12383.58|12383.58|12383.58|12383.14|12383.14|0
1622114990000|2021-05-27 11:29:50|12383.42|12383.42|12383.8|12383.8|12383.8|12383.8|12383.42|12383.42|0
1622115030000|2021-05-27 11:30:30|12384.25|12384.25|12383.31|12383.31|12384.25|12384.25|12383.31|12383.31|0
1622115040000|2021-05-27 11:30:40|12384.11|12384.11|12385.28|12385.28|12385.28|12385.28|12384.11|12384.11|0
1622115050000|2021-05-27 11:30:50|12384.94|12384.94|12384.14|12384.14|12384.94|12384.94|12384.14|12384.14|0
1622115060000|2021-05-27 11:31:00|12384|12384|12383.19|12383.19|12384|12384|12383.19|12383.19|0
1622115140000|2021-05-27 11:32:20|12383.51|12383.51|12383.83|12383.83|12383.83|12383.83|12383.51|12383.51|0
1622115150000|2021-05-27 11:32:30|12384.06|12384.06|12384.06|12384.06|12384.06|12384.06|12384.06|12384.06|0
1622115160000|2021-05-27 11:32:40|12383.86|12383.86|12384.01|12384.01|12384.01|12384.01|12383.86|12383.86|0
1622115170000|2021-05-27 11:32:50|12384.65|12384.65|12384.33|12384.33|12384.65|12384.65|12384.33|12384.33|0
1622115180000|2021-05-27 11:33:00|12384.65|12384.65|12384.65|12384.65|12384.96|12384.96|12384.65|12384.65|0
1622115200000|2021-05-27 11:33:20|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|0
1622115230000|2021-05-27 11:33:50|12384.51|12384.51|12384.32|12384.32|12384.51|12384.51|12384.32|12384.32|0
1622115240000|2021-05-27 11:34:00|12384.13|12384.13|12385.4|12385.4|12385.87|12385.87|12384.13|12384.13|0
1622115250000|2021-05-27 11:34:10|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|0
1622115260000|2021-05-27 11:34:20|12384.59|12384.59|12385.47|12385.47|12385.47|12385.47|12384.59|12384.59|0
1622115280000|2021-05-27 11:34:40|12385.79|12385.79|12385.47|12385.47|12385.79|12385.79|12385.47|12385.47|0
1622115310000|2021-05-27 11:35:10|12385.04|12385.04|12385.84|12385.84|12385.84|12385.84|12385.04|12385.04|0
1622115320000|2021-05-27 11:35:20|12385.69|12385.69|12385.54|12385.54|12385.69|12385.69|12385.54|12385.54|0
1622115330000|2021-05-27 11:35:30|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|0
1622115350000|2021-05-27 11:35:50|12384.55|12384.55|12384.18|12384.18|12384.74|12384.74|12384.18|12384.18|0
1622115360000|2021-05-27 11:36:00|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|0
1622115380000|2021-05-27 11:36:20|12384.13|12384.13|12383.99|12383.99|12384.13|12384.13|12383.99|12383.99|0
1622115410000|2021-05-27 11:36:50|12384.31|12384.31|12385.14|12385.14|12385.14|12385.14|12384.31|12384.31|0
1622115420000|2021-05-27 11:37:00|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|0
1622115430000|2021-05-27 11:37:10|12384.78|12384.78|12385.42|12385.42|12385.42|12385.42|12384.78|12384.78|0
1622115460000|2021-05-27 11:37:40|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|0
1622115470000|2021-05-27 11:37:50|12385.31|12385.31|12385.31|12385.31|12385.31|12385.31|12385.31|12385.31|0
1622115490000|2021-05-27 11:38:10|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|0
1622115530000|2021-05-27 11:38:50|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|0
1622115570000|2021-05-27 11:39:30|12384.43|12384.43|12384.56|12384.56|12384.56|12384.56|12384.24|12384.24|0
1622115590000|2021-05-27 11:39:50|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|0
1622115600000|2021-05-27 11:40:00|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1622115650000|2021-05-27 11:40:50|12384.81|12384.81|12384.81|12384.81|12384.81|12384.81|12384.81|12384.81|0
1622115660000|2021-05-27 11:41:00|12384.28|12384.28|12384.09|12384.09|12384.28|12384.28|12383.79|12383.79|0
1622115690000|2021-05-27 11:41:30|12384.47|12384.47|12384.47|12384.47|12384.47|12384.47|12384.47|12384.47|0
1622115700000|2021-05-27 11:41:40|12384.94|12384.94|12385.13|12385.13|12385.13|12385.13|12384.94|12384.94|0
1622115750000|2021-05-27 11:42:30|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|0
1622115760000|2021-05-27 11:42:40|12385.13|12385.13|12384.76|12384.76|12385.13|12385.13|12384.76|12384.76|0
1622115780000|2021-05-27 11:43:00|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|0
1622115820000|2021-05-27 11:43:40|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|12383.94|0
1622115830000|2021-05-27 11:43:50|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|0
1622115840000|2021-05-27 11:44:00|12383.29|12383.29|12383.76|12383.76|12383.76|12383.76|12383.29|12383.29|0
1622115850000|2021-05-27 11:44:10|12383.4|12383.4|12384.29|12384.29|12384.29|12384.29|12383.4|12383.4|0
1622115870000|2021-05-27 11:44:30|12384.74|12384.74|12385.55|12385.55|12385.55|12385.55|12384.74|12384.74|0
1622115890000|2021-05-27 11:44:50|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|0
1622115900000|2021-05-27 11:45:00|12386.18|12386.18|12385.96|12385.96|12386.18|12386.18|12385.96|12385.96|0
1622115910000|2021-05-27 11:45:10|12385.64|12385.64|12385.94|12385.94|12385.94|12385.94|12385.1|12385.1|0
1622115920000|2021-05-27 11:45:20|12385.62|12385.62|12387.09|12387.09|12387.52|12387.52|12385.62|12385.62|0
1622115930000|2021-05-27 11:45:30|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|0
1622115940000|2021-05-27 11:45:40|12387.07|12387.07|12387.15|12387.15|12387.15|12387.15|12386.92|12386.92|0
1622115950000|2021-05-27 11:45:50|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|0
1622115980000|2021-05-27 11:46:20|12387.22|12387.22|12387.3|12387.3|12387.3|12387.3|12387.22|12387.22|0
1622115990000|2021-05-27 11:46:30|12387.47|12387.47|12387.7|12387.7|12387.7|12387.7|12387.47|12387.47|0
1622116010000|2021-05-27 11:46:50|12387.94|12387.94|12387.94|12387.94|12387.94|12387.94|12387.94|12387.94|0
1622116030000|2021-05-27 11:47:10|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|0
1622116040000|2021-05-27 11:47:20|12388.02|12388.02|12388.02|12388.02|12388.02|12388.02|12388.02|12388.02|0
1622116060000|2021-05-27 11:47:40|12388.38|12388.38|12388.74|12388.74|12388.74|12388.74|12388.38|12388.38|0
1622116070000|2021-05-27 11:47:50|12388.63|12388.63|12388.2|12388.2|12388.63|12388.63|12388.2|12388.2|0
1622116080000|2021-05-27 11:48:00|12387.88|12387.88|12387.77|12387.77|12387.88|12387.88|12387.69|12387.69|0
1622116090000|2021-05-27 11:48:10|12387.92|12387.92|12388.08|12388.08|12388.08|12388.08|12387.92|12387.92|0
1622116110000|2021-05-27 11:48:30|12387.97|12387.97|12387.52|12387.52|12387.97|12387.97|12387.52|12387.52|0
1622116130000|2021-05-27 11:48:50|12387.97|12387.97|12387.37|12387.37|12387.97|12387.97|12387.37|12387.37|0
1622116140000|2021-05-27 11:49:00|12387.52|12387.52|12387.44|12387.44|12387.52|12387.52|12387.44|12387.44|0
1622116150000|2021-05-27 11:49:10|12387.27|12387.27|12387.19|12387.19|12387.27|12387.27|12387.19|12387.19|0
1622116180000|2021-05-27 11:49:40|12386.75|12386.75|12387.11|12387.11|12387.11|12387.11|12386.75|12386.75|0
1622116190000|2021-05-27 11:49:50|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|0
1622116200000|2021-05-27 11:50:00|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|0
1622116210000|2021-05-27 11:50:10|12387.5|12387.5|12387.5|12387.5|12387.5|12387.5|12387.5|12387.5|0
1622116220000|2021-05-27 11:50:20|12387.81|12387.81|12387.96|12387.96|12387.96|12387.96|12387.81|12387.81|0
1622116230000|2021-05-27 11:50:30|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|0
1622116250000|2021-05-27 11:50:50|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|0
1622116260000|2021-05-27 11:51:00|12387.15|12387.15|12386.58|12386.58|12387.15|12387.15|12386.58|12386.58|0
1622116290000|2021-05-27 11:51:30|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|12386.92|0
1622116320000|2021-05-27 11:52:00|12386.47|12386.47|12386.37|12386.37|12386.47|12386.47|12386.37|12386.37|0
1622116340000|2021-05-27 11:52:20|12386.18|12386.18|12386|12386|12386.18|12386.18|12386|12386|0
1622116350000|2021-05-27 11:52:30|12385.55|12385.55|12385.55|12385.55|12385.55|12385.55|12385.55|12385.55|0
1622116360000|2021-05-27 11:52:40|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|0
1622116370000|2021-05-27 11:52:50|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|0
1622116380000|2021-05-27 11:53:00|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|0
1622116390000|2021-05-27 11:53:10|12385.68|12385.68|12385.37|12385.37|12385.68|12385.68|12385.37|12385.37|0
1622116450000|2021-05-27 11:54:10|12384.45|12384.45|12384.6|12384.6|12384.92|12384.92|12384.45|12384.45|0
1622116460000|2021-05-27 11:54:20|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|0
1622116490000|2021-05-27 11:54:50|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|0
1622116500000|2021-05-27 11:55:00|12384.5|12384.5|12384.5|12384.5|12384.5|12384.5|12384.5|12384.5|0
1622116510000|2021-05-27 11:55:10|12384.65|12384.65|12384.65|12384.65|12384.65|12384.65|12384.65|12384.65|0
1622116520000|2021-05-27 11:55:20|12384.35|12384.35|12384.99|12384.99|12384.99|12384.99|12384.18|12384.18|0
1622116540000|2021-05-27 11:55:40|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|0
1622116550000|2021-05-27 11:55:50|12385.06|12385.06|12385.06|12385.06|12385.06|12385.06|12384.96|12384.96|0
1622116560000|2021-05-27 11:56:00|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|12383.78|0
1622116570000|2021-05-27 11:56:10|12383.35|12383.35|12383.35|12383.35|12383.35|12383.35|12383.35|12383.35|0
1622116580000|2021-05-27 11:56:20|12382.98|12382.98|12383.13|12383.13|12383.13|12383.13|12382.98|12382.98|0
1622116590000|2021-05-27 11:56:30|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|0
1622116600000|2021-05-27 11:56:40|12382.22|12382.22|12381.97|12381.97|12382.22|12382.22|12381.97|12381.97|0
1622116620000|2021-05-27 11:57:00|12382.28|12382.28|12382.18|12382.18|12382.28|12382.28|12382.18|12382.18|0
1622116630000|2021-05-27 11:57:10|12382.49|12382.49|12382.79|12382.79|12382.79|12382.79|12382.49|12382.49|0
1622116650000|2021-05-27 11:57:30|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|0
1622116680000|2021-05-27 11:58:00|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|0
1622116690000|2021-05-27 11:58:10|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1622116700000|2021-05-27 11:58:20|12382.7|12382.7|12382.9|12382.9|12382.9|12382.9|12382.7|12382.7|0
1622116730000|2021-05-27 11:58:50|12382.81|12382.81|12382.88|12382.88|12382.88|12382.88|12382.81|12382.81|0
1622116740000|2021-05-27 11:59:00|12382.29|12382.29|12381.94|12381.94|12382.29|12382.29|12381.34|12381.34|0
1622116750000|2021-05-27 11:59:10|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|0
1622116760000|2021-05-27 11:59:20|12382.84|12382.84|12382.52|12382.52|12382.84|12382.84|12382.52|12382.52|0
1622116780000|2021-05-27 11:59:40|12382.67|12382.67|12382.6|12382.6|12383.04|12383.04|12382.16|12382.16|0
1622116790000|2021-05-27 11:59:50|12382.16|12382.16|12384.11|12384.11|12384.11|12384.11|12382.16|12382.16|0
1622116800000|2021-05-27 12:00:00|12384.58|12384.58|12390.76|12390.76|12390.76|12390.76|12384.58|12384.58|0
1622116810000|2021-05-27 12:00:10|12391.13|12391.13|12397.72|12397.72|12398.42|12398.42|12391.13|12391.13|0
1622116820000|2021-05-27 12:00:20|12398.17|12398.17|12398.71|12398.71|12399.15|12399.15|12398.17|12398.17|0
1622116830000|2021-05-27 12:00:30|12398.52|12398.52|12397.34|12397.34|12398.52|12398.52|12397.34|12397.34|0
1622116840000|2021-05-27 12:00:40|12396.62|12396.62|12396.53|12396.53|12396.98|12396.98|12396.53|12396.53|0
1622116850000|2021-05-27 12:00:50|12396.97|12396.97|12400.93|12400.93|12400.93|12400.93|12396.97|12396.97|0
1622116860000|2021-05-27 12:01:00|12401.66|12401.66|12402.76|12402.76|12403.65|12403.65|12401.66|12401.66|0
1622116870000|2021-05-27 12:01:10|12402.44|12402.44|12401.34|12401.34|12402.44|12402.44|12401.1|12401.1|0
1622116880000|2021-05-27 12:01:20|12401.02|12401.02|12400.19|12400.19|12401.02|12401.02|12400.19|12400.19|0
1622116890000|2021-05-27 12:01:30|12399.3|12399.3|12397.78|12397.78|12399.3|12399.3|12397.78|12397.78|0
1622116900000|2021-05-27 12:01:40|12397.66|12397.66|12396.17|12396.17|12397.66|12397.66|12396.17|12396.17|0
1622116910000|2021-05-27 12:01:50|12395.72|12395.72|12395|12395|12395.72|12395.72|12395|12395|0
1622116920000|2021-05-27 12:02:00|12395.88|12395.88|12402.19|12402.19|12402.19|12402.19|12395.88|12395.88|0
1622116940000|2021-05-27 12:02:20|12401.87|12401.87|12401.73|12401.73|12402.18|12402.18|12401.73|12401.73|0
1622116950000|2021-05-27 12:02:30|12401.26|12401.26|12401.45|12401.45|12401.45|12401.45|12401.26|12401.26|0
1622116960000|2021-05-27 12:02:40|12401.01|12401.01|12400.14|12400.14|12401.01|12401.01|12400.14|12400.14|0
1622116980000|2021-05-27 12:03:00|12399.68|12399.68|12399.22|12399.22|12399.68|12399.68|12399.22|12399.22|0
1622116990000|2021-05-27 12:03:10|12399.66|12399.66|12399.29|12399.29|12399.66|12399.66|12399.29|12399.29|0
1622117000000|2021-05-27 12:03:20|12398.85|12398.85|12398.55|12398.55|12398.85|12398.85|12398.55|12398.55|0
1622117010000|2021-05-27 12:03:30|12398.33|12398.33|12396.57|12396.57|12398.33|12398.33|12396.57|12396.57|0
1622117020000|2021-05-27 12:03:40|12396.65|12396.65|12396.05|12396.05|12396.65|12396.65|12396.05|12396.05|0
1622117040000|2021-05-27 12:04:00|12395.88|12395.88|12394.95|12394.95|12395.88|12395.88|12394.95|12394.95|0
1622117050000|2021-05-27 12:04:10|12395.22|12395.22|12395.22|12395.22|12395.22|12395.22|12395.22|12395.22|0
1622117060000|2021-05-27 12:04:20|12395.65|12395.65|12396.06|12396.06|12396.09|12396.09|12395.65|12395.65|0
1622117070000|2021-05-27 12:04:30|12395.69|12395.69|12395.69|12395.69|12395.69|12395.69|12395.69|12395.69|0
1622117100000|2021-05-27 12:05:00|12395.86|12395.86|12395.86|12395.86|12395.86|12395.86|12395.86|12395.86|0
1622117130000|2021-05-27 12:05:30|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|0
1622117150000|2021-05-27 12:05:50|12395.86|12395.86|12396.11|12396.11|12396.22|12396.22|12395.86|12395.86|0
1622117170000|2021-05-27 12:06:10|12395.92|12395.92|12397.09|12397.09|12397.09|12397.09|12395.92|12395.92|0
1622117190000|2021-05-27 12:06:30|12396.94|12396.94|12396.5|12396.5|12396.94|12396.94|12396.5|12396.5|0
1622117210000|2021-05-27 12:06:50|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|12396.2|0
1622117220000|2021-05-27 12:07:00|12394.59|12394.59|12393.64|12393.64|12394.59|12394.59|12393.64|12393.64|0
1622117250000|2021-05-27 12:07:30|12393.45|12393.45|12392.5|12392.5|12393.45|12393.45|12392.5|12392.5|0
1622117280000|2021-05-27 12:08:00|12392.31|12392.31|12392.5|12392.5|12392.5|12392.5|12392.31|12392.31|0
1622117310000|2021-05-27 12:08:30|12392.34|12392.34|12391.38|12391.38|12392.34|12392.34|12391.38|12391.38|0
1622117320000|2021-05-27 12:08:40|12391.23|12391.23|12390.23|12390.23|12391.23|12391.23|12389.87|12389.87|0
1622117340000|2021-05-27 12:09:00|12390.14|12390.14|12389.97|12389.97|12390.14|12390.14|12389.97|12389.97|0
1622117350000|2021-05-27 12:09:10|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|0
1622117360000|2021-05-27 12:09:20|12390.33|12390.33|12388.89|12388.89|12390.33|12390.33|12388.89|12388.89|0
1622117370000|2021-05-27 12:09:30|12388.58|12388.58|12388.28|12388.28|12388.58|12388.58|12388.28|12388.28|0
1622117380000|2021-05-27 12:09:40|12387.88|12387.88|12387.88|12387.88|12387.88|12387.88|12387.43|12387.43|0
1622117390000|2021-05-27 12:09:50|12387.44|12387.44|12387.44|12387.44|12387.44|12387.44|12387.44|12387.44|0
1622117400000|2021-05-27 12:10:00|12387.2|12387.2|12387.03|12387.03|12387.2|12387.2|12387.03|12387.03|0
1622117410000|2021-05-27 12:10:10|12386.74|12386.74|12386.71|12386.71|12386.74|12386.74|12386.55|12386.55|0
1622117420000|2021-05-27 12:10:20|12386.28|12386.28|12386.28|12386.28|12386.28|12386.28|12386.28|12386.28|0
1622117430000|2021-05-27 12:10:30|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|0
1622117470000|2021-05-27 12:11:10|12386.21|12386.21|12386.4|12386.4|12386.4|12386.4|12386.21|12386.21|0
1622117500000|2021-05-27 12:11:40|12386.59|12386.59|12386.59|12386.59|12386.59|12386.59|12386.59|12386.59|0
1622117510000|2021-05-27 12:11:50|12386.79|12386.79|12386.79|12386.79|12386.79|12386.79|12386.47|12386.47|0
1622117520000|2021-05-27 12:12:00|12386.7|12386.7|12386.33|12386.33|12386.7|12386.7|12386.33|12386.33|0
1622117530000|2021-05-27 12:12:10|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|0
1622117570000|2021-05-27 12:12:50|12386.93|12386.93|12387.8|12387.8|12387.8|12387.8|12386.93|12386.93|0
1622117580000|2021-05-27 12:13:00|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|0
1622117590000|2021-05-27 12:13:10|12387.98|12387.98|12387.98|12387.98|12387.98|12387.98|12387.98|12387.98|0
1622117600000|2021-05-27 12:13:20|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|0
1622117620000|2021-05-27 12:13:40|12387.99|12387.99|12387.99|12387.99|12387.99|12387.99|12387.99|12387.99|0
1622117630000|2021-05-27 12:13:50|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|0
1622117640000|2021-05-27 12:14:00|12388.54|12388.54|12389.14|12389.14|12389.14|12389.14|12388.54|12388.54|0
1622117670000|2021-05-27 12:14:30|12390.01|12390.01|12390.45|12390.45|12390.45|12390.45|12390.01|12390.01|0
1622117690000|2021-05-27 12:14:50|12390.89|12390.89|12391.11|12391.11|12391.33|12391.33|12390.89|12390.89|0
1622117700000|2021-05-27 12:15:00|12390.67|12390.67|12390.92|12390.92|12391.11|12391.11|12390.67|12390.67|0
1622117710000|2021-05-27 12:15:10|12390.23|12390.23|12390.35|12390.35|12390.35|12390.35|12390.08|12390.08|0
1622117730000|2021-05-27 12:15:30|12390.47|12390.47|12390.59|12390.59|12390.59|12390.59|12390.47|12390.47|0
1622117740000|2021-05-27 12:15:40|12390.47|12390.47|12390.11|12390.11|12390.47|12390.47|12390.11|12390.11|0
1622117750000|2021-05-27 12:15:50|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|0
1622117780000|2021-05-27 12:16:20|12389.47|12389.47|12389.47|12389.47|12389.47|12389.47|12389.47|12389.47|0
1622117800000|2021-05-27 12:16:40|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|0
1622117810000|2021-05-27 12:16:50|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|0
1622117820000|2021-05-27 12:17:00|12387.54|12387.54|12387.85|12387.85|12387.98|12387.98|12387.54|12387.54|0
1622117850000|2021-05-27 12:17:30|12387.71|12387.71|12387.56|12387.56|12387.71|12387.71|12387.56|12387.56|0
1622117890000|2021-05-27 12:18:10|12387.37|12387.37|12387.37|12387.37|12387.37|12387.37|12387.37|12387.37|0
1622117910000|2021-05-27 12:18:30|12388.13|12388.13|12387.51|12387.51|12388.13|12388.13|12387.51|12387.51|0
1622117920000|2021-05-27 12:18:40|12387.06|12387.06|12386.59|12386.59|12387.06|12387.06|12386.59|12386.59|0
1622117930000|2021-05-27 12:18:50|12385.32|12385.32|12385.32|12385.32|12385.32|12385.32|12385.32|12385.32|0
1622117940000|2021-05-27 12:19:00|12385.22|12385.22|12385.05|12385.05|12385.22|12385.22|12385.05|12385.05|0
1622117950000|2021-05-27 12:19:10|12384.75|12384.75|12384.75|12384.75|12384.75|12384.75|12384.75|12384.75|0
1622117960000|2021-05-27 12:19:20|12385.18|12385.18|12384.74|12384.74|12385.18|12385.18|12384.74|12384.74|0
1622117970000|2021-05-27 12:19:30|12385.1|12385.1|12384.79|12384.79|12385.1|12385.1|12384.79|12384.79|0
1622117980000|2021-05-27 12:19:40|12385.1|12385.1|12385.57|12385.57|12385.57|12385.57|12385.1|12385.1|0
1622117990000|2021-05-27 12:19:50|12386.01|12386.01|12386.7|12386.7|12386.7|12386.7|12386.01|12386.01|0
1622118000000|2021-05-27 12:20:00|12386.85|12386.85|12386.21|12386.21|12386.85|12386.85|12386.21|12386.21|0
1622118010000|2021-05-27 12:20:10|12385.96|12385.96|12385.79|12385.79|12385.96|12385.96|12385.79|12385.79|0
1622118020000|2021-05-27 12:20:20|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|12387.11|0
1622118030000|2021-05-27 12:20:30|12387.23|12387.23|12387.91|12387.91|12387.91|12387.91|12387.23|12387.23|0
1622118040000|2021-05-27 12:20:40|12388.8|12388.8|12388.68|12388.68|12388.8|12388.8|12388.68|12388.68|0
1622118050000|2021-05-27 12:20:50|12388.85|12388.85|12389.21|12389.21|12389.21|12389.21|12388.85|12388.85|0
1622118060000|2021-05-27 12:21:00|12388.78|12388.78|12388.34|12388.34|12388.78|12388.78|12388.34|12388.34|0
1622118070000|2021-05-27 12:21:10|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|0
1622118080000|2021-05-27 12:21:20|12388.43|12388.43|12388.11|12388.11|12388.43|12388.43|12388.11|12388.11|0
1622118090000|2021-05-27 12:21:30|12388.43|12388.43|12388.11|12388.11|12388.43|12388.43|12387.47|12387.47|0
1622118100000|2021-05-27 12:21:40|12388.43|12388.43|12388.43|12388.43|12388.43|12388.43|12388.43|12388.43|0
1622118110000|2021-05-27 12:21:50|12387.99|12387.99|12387.67|12387.67|12387.99|12387.99|12387.67|12387.67|0
1622118120000|2021-05-27 12:22:00|12387.99|12387.99|12388.15|12388.15|12388.15|12388.15|12387.99|12387.99|0
1622118130000|2021-05-27 12:22:10|12387.96|12387.96|12388.14|12388.14|12388.14|12388.14|12387.96|12387.96|0
1622118140000|2021-05-27 12:22:20|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|0
1622118150000|2021-05-27 12:22:30|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|0
1622118180000|2021-05-27 12:23:00|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|0
1622118190000|2021-05-27 12:23:10|12387.09|12387.09|12386.92|12386.92|12387.09|12387.09|12386.92|12386.92|0
1622118200000|2021-05-27 12:23:20|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.45|12386.45|0
1622118210000|2021-05-27 12:23:30|12386.63|12386.63|12386.26|12386.26|12386.63|12386.63|12386.26|12386.26|0
1622118220000|2021-05-27 12:23:40|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|0
1622118240000|2021-05-27 12:24:00|12386.01|12386.01|12385.37|12385.37|12386.32|12386.32|12385.37|12385.37|0
1622118250000|2021-05-27 12:24:10|12384.73|12384.73|12384.73|12384.73|12384.73|12384.73|12384.73|12384.73|0
1622118260000|2021-05-27 12:24:20|12384.09|12384.09|12383.61|12383.61|12384.09|12384.09|12383.61|12383.61|0
1622118280000|2021-05-27 12:24:40|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|0
1622118310000|2021-05-27 12:25:10|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|0
1622118330000|2021-05-27 12:25:30|12383.62|12383.62|12383.62|12383.62|12383.62|12383.62|12383.62|12383.62|0
1622118360000|2021-05-27 12:26:00|12383.77|12383.77|12383.77|12383.77|12383.77|12383.77|12383.77|12383.77|0
1622118380000|2021-05-27 12:26:20|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|12384.08|0
1622118410000|2021-05-27 12:26:50|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|0
1622118420000|2021-05-27 12:27:00|12383.59|12383.59|12383.59|12383.59|12383.59|12383.59|12383.59|12383.59|0
1622118430000|2021-05-27 12:27:10|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|12383.74|0
1622118460000|2021-05-27 12:27:40|12383.3|12383.3|12383.01|12383.01|12383.3|12383.3|12383.01|12383.01|0
1622118480000|2021-05-27 12:28:00|12382.77|12382.77|12382.77|12382.77|12382.77|12382.77|12382.77|12382.77|0
1622118510000|2021-05-27 12:28:30|12382.66|12382.66|12382.85|12382.85|12382.85|12382.85|12382.66|12382.66|0
1622118540000|2021-05-27 12:29:00|12383.14|12383.14|12383.43|12383.43|12383.43|12383.43|12383.14|12383.14|0
1622118550000|2021-05-27 12:29:10|12383.8|12383.8|12384.5|12384.5|12384.5|12384.5|12383.8|12383.8|0
1622118560000|2021-05-27 12:29:20|12384.25|12384.25|12384.35|12384.35|12384.35|12384.35|12384.25|12384.25|0
1622118570000|2021-05-27 12:29:30|12384.16|12384.16|12383.8|12383.8|12384.16|12384.16|12383.8|12383.8|0
1622118580000|2021-05-27 12:29:40|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|0
1622118590000|2021-05-27 12:29:50|12384.03|12384.03|12383.93|12383.93|12384.03|12384.03|12383.5|12383.5|0
1622118600000|2021-05-27 12:30:00|12383.5|12383.5|12385.81|12385.81|12385.81|12385.81|12383.5|12383.5|0
1622118610000|2021-05-27 12:30:10|12385.17|12385.17|12385.68|12385.68|12385.68|12385.68|12385.17|12385.17|0
1622118620000|2021-05-27 12:30:20|12386.11|12386.11|12385.48|12385.48|12386.11|12386.11|12385.48|12385.48|0
1622118660000|2021-05-27 12:31:00|12385.3|12385.3|12385.21|12385.21|12385.3|12385.3|12385.21|12385.21|0
1622118670000|2021-05-27 12:31:10|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|0
1622118680000|2021-05-27 12:31:20|12385.62|12385.62|12386.06|12386.06|12386.06|12386.06|12385.62|12385.62|0
1622118690000|2021-05-27 12:31:30|12386.25|12386.25|12386.25|12386.25|12386.25|12386.25|12386.25|12386.25|0
1622118700000|2021-05-27 12:31:40|12386.15|12386.15|12386.27|12386.27|12386.27|12386.27|12386.15|12386.15|0
1622118720000|2021-05-27 12:32:00|12386.71|12386.71|12388.58|12388.58|12388.58|12388.58|12386.71|12386.71|0
1622118730000|2021-05-27 12:32:10|12388.9|12388.9|12388.9|12388.9|12388.9|12388.9|12388.9|12388.9|0
1622118740000|2021-05-27 12:32:20|12389.37|12389.37|12389.99|12389.99|12389.99|12389.99|12389.37|12389.37|0
1622118760000|2021-05-27 12:32:40|12390.31|12390.31|12391.22|12391.22|12392.02|12392.02|12390.31|12390.31|0
1622118780000|2021-05-27 12:33:00|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|0
1622118810000|2021-05-27 12:33:30|12391.3|12391.3|12392.31|12392.31|12392.31|12392.31|12391.3|12391.3|0
1622118820000|2021-05-27 12:33:40|12391.87|12391.87|12391.53|12391.53|12392.03|12392.03|12391.53|12391.53|0
1622118830000|2021-05-27 12:33:50|12391.87|12391.87|12392.2|12392.2|12392.2|12392.2|12391.87|12391.87|0
1622118840000|2021-05-27 12:34:00|12392.1|12392.1|12391.94|12391.94|12392.1|12392.1|12391.94|12391.94|0
1622118850000|2021-05-27 12:34:10|12391.56|12391.56|12391.03|12391.03|12391.72|12391.72|12391.03|12391.03|0
1622118860000|2021-05-27 12:34:20|12391.72|12391.72|12391.72|12391.72|12391.72|12391.72|12391.72|12391.72|0
1622118870000|2021-05-27 12:34:30|12392.02|12392.02|12392.45|12392.45|12392.45|12392.45|12392.02|12392.02|0
1622118880000|2021-05-27 12:34:40|12392.82|12392.82|12393.13|12393.13|12393.13|12393.13|12392.82|12392.82|0
1622118890000|2021-05-27 12:34:50|12392.5|12392.5|12392.5|12392.5|12392.5|12392.5|12392.5|12392.5|0
1622118900000|2021-05-27 12:35:00|12392.94|12392.94|12392.96|12392.96|12393.18|12393.18|12392.64|12392.64|0
1622118910000|2021-05-27 12:35:10|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|0
1622118920000|2021-05-27 12:35:20|12392.88|12392.88|12392.72|12392.72|12392.88|12392.88|12392.72|12392.72|0
1622118930000|2021-05-27 12:35:30|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|0
1622118950000|2021-05-27 12:35:50|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|0
1622118970000|2021-05-27 12:36:10|12391.59|12391.59|12391.81|12391.81|12392.03|12392.03|12391.59|12391.59|0
1622118980000|2021-05-27 12:36:20|12391.5|12391.5|12391.5|12391.5|12391.5|12391.5|12391.5|12391.5|0
1622119000000|2021-05-27 12:36:40|12391.18|12391.18|12390.74|12390.74|12391.18|12391.18|12390.74|12390.74|0
1622119010000|2021-05-27 12:36:50|12390.56|12390.56|12390.1|12390.1|12390.56|12390.56|12390.1|12390.1|0
1622119020000|2021-05-27 12:37:00|12390.29|12390.29|12389.65|12389.65|12390.29|12390.29|12389.65|12389.65|0
1622119030000|2021-05-27 12:37:10|12389.35|12389.35|12388.43|12388.43|12389.35|12389.35|12388.43|12388.43|0
1622119040000|2021-05-27 12:37:20|12388.25|12388.25|12388.25|12388.25|12388.25|12388.25|12388.25|12388.25|0
1622119050000|2021-05-27 12:37:30|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|0
1622119060000|2021-05-27 12:37:40|12388.36|12388.36|12387.99|12387.99|12388.46|12388.46|12387.99|12387.99|0
1622119070000|2021-05-27 12:37:50|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|0
1622119080000|2021-05-27 12:38:00|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|0
1622119090000|2021-05-27 12:38:10|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|0
1622119100000|2021-05-27 12:38:20|12387.28|12387.28|12386.62|12386.62|12387.28|12387.28|12386.62|12386.62|0
1622119110000|2021-05-27 12:38:30|12387.02|12387.02|12386.72|12386.72|12387.02|12387.02|12386.72|12386.72|0
1622119140000|2021-05-27 12:39:00|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|0
1622119150000|2021-05-27 12:39:10|12386.78|12386.78|12386.46|12386.46|12386.78|12386.78|12386.46|12386.46|0
1622119160000|2021-05-27 12:39:20|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|0
1622119180000|2021-05-27 12:39:40|12386.8|12386.8|12386.8|12386.8|12386.8|12386.8|12386.8|12386.8|0
1622119200000|2021-05-27 12:40:00|12388.13|12388.13|12388.58|12388.58|12389.47|12389.47|12388.13|12388.13|0
1622119210000|2021-05-27 12:40:10|12387.94|12387.94|12387.94|12387.94|12387.94|12387.94|12387.94|12387.94|0
1622119230000|2021-05-27 12:40:30|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|0
1622119260000|2021-05-27 12:41:00|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|0
1622119270000|2021-05-27 12:41:10|12387.49|12387.49|12388.1|12388.1|12388.1|12388.1|12387.49|12387.49|0
1622119280000|2021-05-27 12:41:20|12388.55|12388.55|12389|12389|12389|12389|12388.55|12388.55|0
1622119290000|2021-05-27 12:41:30|12389.17|12389.17|12389.26|12389.26|12389.26|12389.26|12389.17|12389.17|0
1622119300000|2021-05-27 12:41:40|12388.63|12388.63|12388.24|12388.24|12388.63|12388.63|12388.12|12388.12|0
1622119310000|2021-05-27 12:41:50|12388.02|12388.02|12388.02|12388.02|12388.02|12388.02|12388.02|12388.02|0
1622119320000|2021-05-27 12:42:00|12388.14|12388.14|12388|12388|12388.14|12388.14|12388|12388|0
1622119340000|2021-05-27 12:42:20|12387.69|12387.69|12387.08|12387.08|12387.69|12387.69|12387.08|12387.08|0
1622119350000|2021-05-27 12:42:30|12386.76|12386.76|12386.76|12386.76|12386.76|12386.76|12386.76|12386.76|0
1622119360000|2021-05-27 12:42:40|12386.69|12386.69|12385.9|12385.9|12386.69|12386.69|12385.45|12385.45|0
1622119370000|2021-05-27 12:42:50|12385.43|12385.43|12385.43|12385.43|12385.43|12385.43|12385.43|12385.43|0
1622119380000|2021-05-27 12:43:00|12385.31|12385.31|12384.39|12384.39|12385.31|12385.31|12384.39|12384.39|0
1622119390000|2021-05-27 12:43:10|12384.01|12384.01|12383.56|12383.56|12384.01|12384.01|12383.56|12383.56|0
1622119430000|2021-05-27 12:43:50|12384|12384|12385.32|12385.32|12385.32|12385.32|12384|12384|0
1622119450000|2021-05-27 12:44:10|12385.51|12385.51|12385.6|12385.6|12385.69|12385.69|12385.51|12385.51|0
1622119460000|2021-05-27 12:44:20|12385.69|12385.69|12385.33|12385.33|12385.69|12385.69|12385.33|12385.33|0
1622119470000|2021-05-27 12:44:30|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|0
1622119490000|2021-05-27 12:44:50|12385.5|12385.5|12385.82|12385.82|12385.82|12385.82|12385.5|12385.5|0
1622119500000|2021-05-27 12:45:00|12386.14|12386.14|12386.99|12386.99|12386.99|12386.99|12385.08|12385.08|0
1622119510000|2021-05-27 12:45:10|12386.89|12386.89|12386.02|12386.02|12386.89|12386.89|12386.02|12386.02|0
1622119520000|2021-05-27 12:45:20|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|0
1622119540000|2021-05-27 12:45:40|12387.17|12387.17|12387.09|12387.09|12387.54|12387.54|12387.09|12387.09|0
1622119550000|2021-05-27 12:45:50|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|0
1622119560000|2021-05-27 12:46:00|12388.18|12388.18|12391.68|12391.68|12391.68|12391.68|12388.18|12388.18|0
1622119570000|2021-05-27 12:46:10|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|0
1622119580000|2021-05-27 12:46:20|12392.31|12392.31|12391.86|12391.86|12392.31|12392.31|12391.86|12391.86|0
1622119600000|2021-05-27 12:46:40|12392.33|12392.33|12391.44|12391.44|12392.33|12392.33|12391.44|12391.44|0
1622119610000|2021-05-27 12:46:50|12390.99|12390.99|12390.99|12390.99|12390.99|12390.99|12390.99|12390.99|0
1622119620000|2021-05-27 12:47:00|12390.91|12390.91|12389.91|12389.91|12390.91|12390.91|12389.91|12389.91|0
1622119630000|2021-05-27 12:47:10|12390.21|12390.21|12388.56|12388.56|12390.21|12390.21|12388.56|12388.56|0
1622119640000|2021-05-27 12:47:20|12388.92|12388.92|12388.32|12388.32|12389.04|12389.04|12388.32|12388.32|0
1622119650000|2021-05-27 12:47:30|12388.47|12388.47|12388.47|12388.47|12388.47|12388.47|12388.47|12388.47|0
1622119670000|2021-05-27 12:47:50|12388.79|12388.79|12388.79|12388.79|12388.79|12388.79|12388.79|12388.79|0
1622119680000|2021-05-27 12:48:00|12388.15|12388.15|12387.71|12387.71|12389.05|12389.05|12387.71|12387.71|0
1622119690000|2021-05-27 12:48:10|12387.55|12387.55|12387.85|12387.85|12388.29|12388.29|12387.55|12387.55|0
1622119700000|2021-05-27 12:48:20|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|0
1622119710000|2021-05-27 12:48:30|12386.6|12386.6|12385.86|12385.86|12386.6|12386.6|12385.86|12385.86|0
1622119720000|2021-05-27 12:48:40|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|0
1622119730000|2021-05-27 12:48:50|12385.82|12385.82|12383.84|12383.84|12385.82|12385.82|12383.84|12383.84|0
1622119740000|2021-05-27 12:49:00|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|0
1622119750000|2021-05-27 12:49:10|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|0
1622119770000|2021-05-27 12:49:30|12384.02|12384.02|12383.7|12383.7|12384.02|12384.02|12383.7|12383.7|0
1622119780000|2021-05-27 12:49:40|12382.81|12382.81|12382.78|12382.78|12383.25|12383.25|12382.78|12382.78|0
1622119790000|2021-05-27 12:49:50|12383.23|12383.23|12382.34|12382.34|12383.23|12383.23|12381.89|12381.89|0
1622119830000|2021-05-27 12:50:30|12384.12|12384.12|12384.57|12384.57|12384.57|12384.57|12383.68|12383.68|0
1622119840000|2021-05-27 12:50:40|12384.12|12384.12|12384.12|12384.12|12384.12|12384.12|12384.12|12384.12|0
1622119860000|2021-05-27 12:51:00|12384.44|12384.44|12386.1|12386.1|12386.1|12386.1|12384.44|12384.44|0
1622119870000|2021-05-27 12:51:10|12386.29|12386.29|12385.98|12385.98|12386.29|12386.29|12385.98|12385.98|0
1622119880000|2021-05-27 12:51:20|12386.29|12386.29|12385.97|12385.97|12386.29|12386.29|12385.88|12385.88|0
1622119890000|2021-05-27 12:51:30|12385.83|12385.83|12386.13|12386.13|12386.13|12386.13|12385.83|12385.83|0
1622119920000|2021-05-27 12:52:00|12386.28|12386.28|12387.62|12387.62|12387.62|12387.62|12386.28|12386.28|0
1622119930000|2021-05-27 12:52:10|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|0
1622119940000|2021-05-27 12:52:20|12388.87|12388.87|12388.87|12388.87|12388.87|12388.87|12388.87|12388.87|0
1622119950000|2021-05-27 12:52:30|12388.55|12388.55|12388.99|12388.99|12388.99|12388.99|12388.55|12388.55|0
1622119960000|2021-05-27 12:52:40|12389.79|12389.79|12389.79|12389.79|12389.79|12389.79|12389.79|12389.79|0
1622119970000|2021-05-27 12:52:50|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|0
1622119980000|2021-05-27 12:53:00|12389.79|12389.79|12390.24|12390.24|12390.24|12390.24|12389.79|12389.79|0
1622120000000|2021-05-27 12:53:20|12390.36|12390.36|12391.6|12391.6|12391.6|12391.6|12390.36|12390.36|0
1622120010000|2021-05-27 12:53:30|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|0
1622120020000|2021-05-27 12:53:40|12392.21|12392.21|12392.21|12392.21|12392.21|12392.21|12392.21|12392.21|0
1622120030000|2021-05-27 12:53:50|12391.77|12391.77|12391.33|12391.33|12391.77|12391.77|12391.33|12391.33|0
1622120050000|2021-05-27 12:54:10|12391.65|12391.65|12392.84|12392.84|12393.2|12393.2|12391.65|12391.65|0
1622120090000|2021-05-27 12:54:50|12392.96|12392.96|12393.24|12393.24|12393.24|12393.24|12392.96|12392.96|0
1622120110000|2021-05-27 12:55:10|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|0
1622120120000|2021-05-27 12:55:20|12393.53|12393.53|12393.72|12393.72|12393.72|12393.72|12393.53|12393.53|0
1622120130000|2021-05-27 12:55:30|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1622120140000|2021-05-27 12:55:40|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|0
1622120150000|2021-05-27 12:55:50|12394.44|12394.44|12394.14|12394.14|12394.44|12394.44|12394.14|12394.14|0
1622120160000|2021-05-27 12:56:00|12394.78|12394.78|12395.58|12395.58|12395.58|12395.58|12394.78|12394.78|0
1622120170000|2021-05-27 12:56:10|12395.77|12395.77|12395.77|12395.77|12395.77|12395.77|12395.77|12395.77|0
1622120180000|2021-05-27 12:56:20|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|12396.22|0
1622120190000|2021-05-27 12:56:30|12396.58|12396.58|12395.94|12395.94|12396.94|12396.94|12395.94|12395.94|0
1622120250000|2021-05-27 12:57:30|12395.78|12395.78|12395.78|12395.78|12395.78|12395.78|12395.78|12395.78|0
1622120260000|2021-05-27 12:57:40|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|0
1622120270000|2021-05-27 12:57:50|12396.15|12396.15|12396.6|12396.6|12396.6|12396.6|12396.15|12396.15|0
1622120280000|2021-05-27 12:58:00|12397.04|12397.04|12398.31|12398.31|12398.31|12398.31|12397.04|12397.04|0
1622120290000|2021-05-27 12:58:10|12397.85|12397.85|12397.66|12397.66|12397.85|12397.85|12397.66|12397.66|0
1622120310000|2021-05-27 12:58:30|12397.99|12397.99|12397.5|12397.5|12397.99|12397.99|12397.5|12397.5|0
1622120320000|2021-05-27 12:58:40|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|0
1622120340000|2021-05-27 12:59:00|12396.55|12396.55|12396.43|12396.43|12396.87|12396.87|12396.43|12396.43|0
1622120350000|2021-05-27 12:59:10|12395.09|12395.09|12396.26|12396.26|12396.26|12396.26|12395.09|12395.09|0
1622120370000|2021-05-27 12:59:30|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|0
1622120380000|2021-05-27 12:59:40|12395.69|12395.69|12395.45|12395.45|12395.69|12395.69|12395.45|12395.45|0
1622120390000|2021-05-27 12:59:50|12395.9|12395.9|12396.6|12396.6|12396.6|12396.6|12395.9|12395.9|0
1622120400000|2021-05-27 13:00:00|12396.74|12396.74|12396.6|12396.6|12396.74|12396.74|12396.6|12396.6|0
1622120410000|2021-05-27 13:00:10|12397.54|12397.54|12398.13|12398.13|12398.13|12398.13|12397.54|12397.54|0
1622120420000|2021-05-27 13:00:20|12398.77|12398.77|12399.05|12399.05|12399.05|12399.05|12398.28|12398.28|0
1622120430000|2021-05-27 13:00:30|12398.95|12398.95|12398.95|12398.95|12398.95|12398.95|12398.95|12398.95|0
1622120450000|2021-05-27 13:00:50|12399.59|12399.59|12399.59|12399.59|12399.59|12399.59|12399.59|12399.59|0
1622120460000|2021-05-27 13:01:00|12399.74|12399.74|12399.85|12399.85|12399.85|12399.85|12399.74|12399.74|0
1622120470000|2021-05-27 13:01:10|12399.97|12399.97|12400.73|12400.73|12401.72|12401.72|12399.97|12399.97|0
1622120480000|2021-05-27 13:01:20|12400.54|12400.54|12400.09|12400.09|12400.54|12400.54|12400.09|12400.09|0
1622120490000|2021-05-27 13:01:30|12399.29|12399.29|12398.49|12398.49|12399.29|12399.29|12398.49|12398.49|0
1622120500000|2021-05-27 13:01:40|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|0
1622120510000|2021-05-27 13:01:50|12399.61|12399.61|12400.05|12400.05|12400.05|12400.05|12399.61|12399.61|0
1622120520000|2021-05-27 13:02:00|12400.37|12400.37|12400.81|12400.81|12400.81|12400.81|12400.37|12400.37|0
1622120540000|2021-05-27 13:02:20|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|0
1622120550000|2021-05-27 13:02:30|12401.33|12401.33|12401.33|12401.33|12401.33|12401.33|12401.33|12401.33|0
1622120590000|2021-05-27 13:03:10|12401.65|12401.65|12401.65|12401.65|12401.65|12401.65|12401.65|12401.65|0
1622120640000|2021-05-27 13:04:00|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|0
1622120650000|2021-05-27 13:04:10|12401.85|12401.85|12401.1|12401.1|12401.85|12401.85|12401.1|12401.1|0
1622120660000|2021-05-27 13:04:20|12400.63|12400.63|12399.6|12399.6|12400.63|12400.63|12399.4|12399.4|0
1622120670000|2021-05-27 13:04:30|12400.07|12400.07|12400.07|12400.07|12400.07|12400.07|12400.07|12400.07|0
1622120690000|2021-05-27 13:04:50|12400.21|12400.21|12401.71|12401.71|12401.71|12401.71|12400.21|12400.21|0
1622120700000|2021-05-27 13:05:00|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|0
1622120710000|2021-05-27 13:05:10|12401.05|12401.05|12400.21|12400.21|12401.24|12401.24|12400.21|12400.21|0
1622120730000|2021-05-27 13:05:30|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|0
1622120750000|2021-05-27 13:05:50|12400.43|12400.43|12400.43|12400.43|12400.43|12400.43|12400.43|12400.43|0
1622120760000|2021-05-27 13:06:00|12400.9|12400.9|12402.3|12402.3|12402.3|12402.3|12400.9|12400.9|0
1622120780000|2021-05-27 13:06:20|12402.18|12402.18|12401.41|12401.41|12402.18|12402.18|12400.72|12400.72|0
1622120790000|2021-05-27 13:06:30|12400.97|12400.97|12400.97|12400.97|12400.97|12400.97|12400.97|12400.97|0
1622120810000|2021-05-27 13:06:50|12400.82|12400.82|12400.65|12400.65|12400.97|12400.97|12400.65|12400.65|0
1622120820000|2021-05-27 13:07:00|12400.87|12400.87|12400.87|12400.87|12400.87|12400.87|12400.87|12400.87|0
1622120850000|2021-05-27 13:07:30|12401.33|12401.33|12401.56|12401.56|12401.56|12401.56|12401.33|12401.33|0
1622120860000|2021-05-27 13:07:40|12401.11|12401.11|12401.11|12401.11|12401.11|12401.11|12401.11|12401.11|0
1622120880000|2021-05-27 13:08:00|12401.43|12401.43|12401.66|12401.66|12401.66|12401.66|12401.43|12401.43|0
1622120910000|2021-05-27 13:08:30|12401.54|12401.54|12401.63|12401.63|12401.63|12401.63|12401.54|12401.54|0
1622120940000|2021-05-27 13:09:00|12401.19|12401.19|12401.19|12401.19|12401.19|12401.19|12401.19|12401.19|0
1622120950000|2021-05-27 13:09:10|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|0
1622120970000|2021-05-27 13:09:30|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|0
1622120980000|2021-05-27 13:09:40|12399.4|12399.4|12397.36|12397.36|12399.4|12399.4|12397.36|12397.36|0
1622121000000|2021-05-27 13:10:00|12397.67|12397.67|12398.09|12398.09|12398.09|12398.09|12397.2|12397.2|0
1622121010000|2021-05-27 13:10:10|12398.54|12398.54|12398.49|12398.49|12398.54|12398.54|12398.18|12398.18|0
1622121020000|2021-05-27 13:10:20|12398.81|12398.81|12399.45|12399.45|12399.45|12399.45|12398.81|12398.81|0
1622121030000|2021-05-27 13:10:30|12399.14|12399.14|12399.58|12399.58|12399.58|12399.58|12399.14|12399.14|0
1622121040000|2021-05-27 13:10:40|12399.89|12399.89|12399.89|12399.89|12399.89|12399.89|12399.89|12399.89|0
1622121050000|2021-05-27 13:10:50|12400.78|12400.78|12401.23|12401.23|12401.23|12401.23|12400.78|12400.78|0
1622121060000|2021-05-27 13:11:00|12402.63|12402.63|12402.97|12402.97|12402.97|12402.97|12402.63|12402.63|0
1622121070000|2021-05-27 13:11:10|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|0
1622121080000|2021-05-27 13:11:20|12403.42|12403.42|12404.59|12404.59|12404.59|12404.59|12403.42|12403.42|0
1622121090000|2021-05-27 13:11:30|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|0
1622121110000|2021-05-27 13:11:50|12404.39|12404.39|12404.69|12404.69|12404.69|12404.69|12404.39|12404.39|0
1622121150000|2021-05-27 13:12:30|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|0
1622121160000|2021-05-27 13:12:40|12405.25|12405.25|12405.25|12405.25|12405.25|12405.25|12405.25|12405.25|0
1622121170000|2021-05-27 13:12:50|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|0
1622121180000|2021-05-27 13:13:00|12405.77|12405.77|12406.09|12406.09|12406.09|12406.09|12405.77|12405.77|0
1622121190000|2021-05-27 13:13:10|12405.98|12405.98|12406.93|12406.93|12406.93|12406.93|12405.98|12405.98|0
1622121200000|2021-05-27 13:13:20|12406.57|12406.57|12406.57|12406.57|12406.57|12406.57|12406.57|12406.57|0
1622121210000|2021-05-27 13:13:30|12406.77|12406.77|12406.77|12406.77|12406.77|12406.77|12406.77|12406.77|0
1622121220000|2021-05-27 13:13:40|12406.4|12406.4|12406.08|12406.08|12406.4|12406.4|12406.08|12406.08|0
1622121240000|2021-05-27 13:14:00|12405.99|12405.99|12406.04|12406.04|12406.13|12406.13|12405.99|12405.99|0
1622121260000|2021-05-27 13:14:20|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|0
1622121280000|2021-05-27 13:14:40|12406.84|12406.84|12407.5|12407.5|12407.8|12407.8|12406.84|12406.84|0
1622121290000|2021-05-27 13:14:50|12406.86|12406.86|12406.81|12406.81|12406.86|12406.86|12406.64|12406.64|0
1622121310000|2021-05-27 13:15:10|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|0
1622121320000|2021-05-27 13:15:20|12406.9|12406.9|12406.9|12406.9|12406.9|12406.9|12406.9|12406.9|0
1622121340000|2021-05-27 13:15:40|12407.21|12407.21|12407.21|12407.21|12407.65|12407.65|12407.21|12407.21|0
1622121350000|2021-05-27 13:15:50|12407.09|12407.09|12406.12|12406.12|12407.09|12407.09|12406.12|12406.12|0
1622121360000|2021-05-27 13:16:00|12405.31|12405.31|12404.76|12404.76|12405.31|12405.31|12404.76|12404.76|0
1622121380000|2021-05-27 13:16:20|12404.56|12404.56|12404.25|12404.25|12404.56|12404.56|12404.25|12404.25|0
1622121390000|2021-05-27 13:16:30|12404.56|12404.56|12404.34|12404.34|12404.56|12404.56|12404.34|12404.34|0
1622121400000|2021-05-27 13:16:40|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|0
1622121410000|2021-05-27 13:16:50|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|0
1622121420000|2021-05-27 13:17:00|12403.66|12403.66|12402.98|12402.98|12403.85|12403.85|12402.98|12402.98|0
1622121430000|2021-05-27 13:17:10|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|0
1622121440000|2021-05-27 13:17:20|12402.49|12402.49|12402.3|12402.3|12402.49|12402.49|12402.3|12402.3|0
1622121460000|2021-05-27 13:17:40|12402.15|12402.15|12402.67|12402.67|12402.67|12402.67|12401.85|12401.85|0
1622121470000|2021-05-27 13:17:50|12402.74|12402.74|12402.74|12402.74|12402.74|12402.74|12402.74|12402.74|0
1622121500000|2021-05-27 13:18:20|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|0
1622121520000|2021-05-27 13:18:40|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|0
1622121560000|2021-05-27 13:19:20|12403.97|12403.97|12403.97|12403.97|12403.97|12403.97|12403.97|12403.97|0
1622121570000|2021-05-27 13:19:30|12404.41|12404.41|12405.29|12405.29|12405.29|12405.29|12404.41|12404.41|0
1622121580000|2021-05-27 13:19:40|12405.72|12405.72|12406.27|12406.27|12406.27|12406.27|12405.47|12405.47|0
1622121590000|2021-05-27 13:19:50|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|0
1622121600000|2021-05-27 13:20:00|12406.47|12406.47|12406.66|12406.66|12406.74|12406.74|12406.3|12406.3|0
1622121610000|2021-05-27 13:20:10|12406.74|12406.74|12407.19|12407.19|12407.19|12407.19|12406.74|12406.74|0
1622121620000|2021-05-27 13:20:20|12407.32|12407.32|12407.47|12407.47|12407.61|12407.61|12407.32|12407.32|0
1622121630000|2021-05-27 13:20:30|12406.83|12406.83|12407.39|12407.39|12407.71|12407.71|12406.83|12406.83|0
1622121640000|2021-05-27 13:20:40|12407.83|12407.83|12406.04|12406.04|12408.27|12408.27|12406.04|12406.04|0
1622121650000|2021-05-27 13:20:50|12406.67|12406.67|12406.26|12406.26|12406.98|12406.98|12406.26|12406.26|0
1622121660000|2021-05-27 13:21:00|12406.1|12406.1|12406.9|12406.9|12406.9|12406.9|12406.1|12406.1|0
1622121670000|2021-05-27 13:21:10|12406.27|12406.27|12405.9|12405.9|12406.27|12406.27|12405.9|12405.9|0
1622121680000|2021-05-27 13:21:20|12406.34|12406.34|12405.47|12405.47|12406.34|12406.34|12405.47|12405.47|0
1622121690000|2021-05-27 13:21:30|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|0
1622121700000|2021-05-27 13:21:40|12404.64|12404.64|12404.18|12404.18|12404.64|12404.64|12403.31|12403.31|0
1622121720000|2021-05-27 13:22:00|12404.04|12404.04|12403.21|12403.21|12404.04|12404.04|12403.21|12403.21|0
1622121730000|2021-05-27 13:22:10|12403.4|12403.4|12402.59|12402.59|12403.4|12403.4|12402.59|12402.59|0
1622121740000|2021-05-27 13:22:20|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|0
1622121750000|2021-05-27 13:22:30|12402.58|12402.58|12402.39|12402.39|12402.58|12402.58|12402.39|12402.39|0
1622121760000|2021-05-27 13:22:40|12401.95|12401.95|12402.39|12402.39|12402.39|12402.39|12401.95|12401.95|0
1622121780000|2021-05-27 13:23:00|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|0
1622121790000|2021-05-27 13:23:10|12402.54|12402.54|12402.39|12402.39|12402.54|12402.54|12402.39|12402.39|0
1622121800000|2021-05-27 13:23:20|12401.95|12401.95|12401.64|12401.64|12401.95|12401.95|12401.64|12401.64|0
1622121820000|2021-05-27 13:23:40|12401.96|12401.96|12401.87|12401.87|12401.96|12401.96|12401.87|12401.87|0
1622121830000|2021-05-27 13:23:50|12401.72|12401.72|12401.72|12401.72|12401.72|12401.72|12401.72|12401.72|0
1622121860000|2021-05-27 13:24:20|12401.91|12401.91|12401.74|12401.74|12402.54|12402.54|12401.74|12401.74|0
1622121870000|2021-05-27 13:24:30|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|0
1622121880000|2021-05-27 13:24:40|12402.25|12402.25|12402.25|12402.25|12402.25|12402.25|12402.25|12402.25|0
1622121890000|2021-05-27 13:24:50|12401.88|12401.88|12402.47|12402.47|12402.47|12402.47|12401.88|12401.88|0
1622121900000|2021-05-27 13:25:00|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|0
1622121910000|2021-05-27 13:25:10|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|0
1622121930000|2021-05-27 13:25:30|12403.38|12403.38|12403.67|12403.67|12403.74|12403.74|12403.3|12403.3|0
1622121940000|2021-05-27 13:25:40|12404.11|12404.11|12407.85|12407.85|12408.84|12408.84|12404.11|12404.11|0
1622121950000|2021-05-27 13:25:50|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|0
1622121960000|2021-05-27 13:26:00|12408.08|12408.08|12408.85|12408.85|12408.85|12408.85|12407.93|12407.93|0
1622121970000|2021-05-27 13:26:10|12409.29|12409.29|12410.05|12410.05|12410.05|12410.05|12409.17|12409.17|0
1622121980000|2021-05-27 13:26:20|12410.39|12410.39|12410.27|12410.27|12410.39|12410.39|12410.27|12410.27|0
1622121990000|2021-05-27 13:26:30|12410.42|12410.42|12410.76|12410.76|12410.76|12410.76|12410.32|12410.32|0
1622122000000|2021-05-27 13:26:40|12411.06|12411.06|12411.06|12411.06|12411.21|12411.21|12411.06|12411.06|0
1622122030000|2021-05-27 13:27:10|12410.74|12410.74|12410.42|12410.42|12410.74|12410.74|12410.42|12410.42|0
1622122040000|2021-05-27 13:27:20|12410.23|12410.23|12410.42|12410.42|12410.42|12410.42|12410.23|12410.23|0
1622122060000|2021-05-27 13:27:40|12409.97|12409.97|12409.17|12409.17|12409.97|12409.97|12409.17|12409.17|0
1622122070000|2021-05-27 13:27:50|12409.97|12409.97|12409.97|12409.97|12409.97|12409.97|12409.97|12409.97|0
1622122080000|2021-05-27 13:28:00|12410.29|12410.29|12410.29|12410.29|12410.29|12410.29|12410.29|12410.29|0
1622122090000|2021-05-27 13:28:10|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|0
1622122100000|2021-05-27 13:28:20|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|0
1622122110000|2021-05-27 13:28:30|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|12410.04|12410.04|0
1622122120000|2021-05-27 13:28:40|12410.45|12410.45|12410.45|12410.45|12410.45|12410.45|12410.45|12410.45|0
1622122150000|2021-05-27 13:29:10|12411.09|12411.09|12411.41|12411.41|12411.41|12411.41|12411.09|12411.09|0
1622122160000|2021-05-27 13:29:20|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|0
1622122170000|2021-05-27 13:29:30|12411.76|12411.76|12411.76|12411.76|12411.76|12411.76|12411.76|12411.76|0
1622122180000|2021-05-27 13:29:40|12411.31|12411.31|12411.31|12411.31|12411.46|12411.46|12411.31|12411.31|0
1622122190000|2021-05-27 13:29:50|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|0
1622122200000|2021-05-27 13:30:00|12411.55|12411.55|12410.45|12410.45|12411.55|12411.55|12410.45|12410.45|0
1622122210000|2021-05-27 13:30:10|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|0
1622122220000|2021-05-27 13:30:20|12411.33|12411.33|12413.7|12413.7|12413.7|12413.7|12411.33|12411.33|0
1622122230000|2021-05-27 13:30:30|12414.13|12414.13|12412.99|12412.99|12414.13|12414.13|12412.99|12412.99|0
1622122240000|2021-05-27 13:30:40|12413.8|12413.8|12414.62|12414.62|12414.69|12414.69|12413.8|12413.8|0
1622122250000|2021-05-27 13:30:50|12414.76|12414.76|12414.94|12414.94|12415.58|12415.58|12414.07|12414.07|0
1622122260000|2021-05-27 13:31:00|12415.23|12415.23|12415.23|12415.23|12415.67|12415.67|12415.23|12415.23|0
1622122270000|2021-05-27 13:31:10|12415|12415|12415|12415|12415|12415|12415|12415|0
1622122280000|2021-05-27 13:31:20|12414.91|12414.91|12416.07|12416.07|12416.07|12416.07|12414.91|12414.91|0
1622122290000|2021-05-27 13:31:30|12415.76|12415.76|12415.76|12415.76|12415.76|12415.76|12415.76|12415.76|0
1622122300000|2021-05-27 13:31:40|12415.4|12415.4|12415.83|12415.83|12415.83|12415.83|12415.4|12415.4|0
1622122310000|2021-05-27 13:31:50|12416.28|12416.28|12415.84|12415.84|12416.28|12416.28|12415.84|12415.84|0
1622122320000|2021-05-27 13:32:00|12414.54|12414.54|12414.54|12414.54|12414.54|12414.54|12414.54|12414.54|0
1622122330000|2021-05-27 13:32:10|12414.9|12414.9|12415.34|12415.34|12415.34|12415.34|12414.9|12414.9|0
1622122340000|2021-05-27 13:32:20|12415.64|12415.64|12415.75|12415.75|12415.78|12415.78|12415.46|12415.46|0
1622122370000|2021-05-27 13:32:50|12416.07|12416.07|12415.88|12415.88|12416.07|12416.07|12415.88|12415.88|0
1622122380000|2021-05-27 13:33:00|12415.56|12415.56|12415.97|12415.97|12415.97|12415.97|12415.56|12415.56|0
1622122390000|2021-05-27 13:33:10|12415.5|12415.5|12415.6|12415.6|12416.06|12416.06|12415.5|12415.5|0
1622122400000|2021-05-27 13:33:20|12415.28|12415.28|12413.21|12413.21|12416.09|12416.09|12413.21|12413.21|0
1622122410000|2021-05-27 13:33:30|12412.92|12412.92|12412.56|12412.56|12412.92|12412.92|12412.56|12412.56|0
1622122430000|2021-05-27 13:33:50|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|0
1622122440000|2021-05-27 13:34:00|12414.97|12414.97|12417.04|12417.04|12417.04|12417.04|12414.97|12414.97|0
1622122450000|2021-05-27 13:34:10|12416.24|12416.24|12416.09|12416.09|12416.24|12416.24|12415.44|12415.44|0
1622122460000|2021-05-27 13:34:20|12416.4|12416.4|12415.28|12415.28|12416.4|12416.4|12415.28|12415.28|0
1622122480000|2021-05-27 13:34:40|12415.12|12415.12|12415.12|12415.12|12415.12|12415.12|12415.12|12415.12|0
1622122500000|2021-05-27 13:35:00|12415.36|12415.36|12418.87|12418.87|12418.87|12418.87|12415.36|12415.36|0
1622122510000|2021-05-27 13:35:10|12419.2|12419.2|12419.64|12419.64|12419.64|12419.64|12419.2|12419.2|0
1622122520000|2021-05-27 13:35:20|12419.2|12419.2|12419.97|12419.97|12419.97|12419.97|12419.2|12419.2|0
1622122530000|2021-05-27 13:35:30|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|12419.51|0
1622122540000|2021-05-27 13:35:40|12419.07|12419.07|12419.58|12419.58|12419.94|12419.94|12419.07|12419.07|0
1622122550000|2021-05-27 13:35:50|12419.14|12419.14|12418.71|12418.71|12419.14|12419.14|12418.71|12418.71|0
1622122560000|2021-05-27 13:36:00|12418.26|12418.26|12416.43|12416.43|12418.26|12418.26|12416.31|12416.31|0
1622122570000|2021-05-27 13:36:10|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|12416.55|0
1622122580000|2021-05-27 13:36:20|12417|12417|12417|12417|12417|12417|12417|12417|0
1622122590000|2021-05-27 13:36:30|12416.93|12416.93|12415.36|12415.36|12416.93|12416.93|12415.36|12415.36|0
1622122600000|2021-05-27 13:36:40|12415.16|12415.16|12414.92|12414.92|12415.16|12415.16|12414.7|12414.7|0
1622122610000|2021-05-27 13:36:50|12413.6|12413.6|12414.12|12414.12|12414.29|12414.29|12413.48|12413.48|0
1622122620000|2021-05-27 13:37:00|12414|12414|12413.77|12413.77|12414|12414|12413.77|12413.77|0
1622122630000|2021-05-27 13:37:10|12414.12|12414.12|12413.76|12413.76|12414.12|12414.12|12413.76|12413.76|0
1622122640000|2021-05-27 13:37:20|12414.12|12414.12|12415.87|12415.87|12415.87|12415.87|12414.12|12414.12|0
1622122650000|2021-05-27 13:37:30|12415.54|12415.54|12415.54|12415.54|12415.54|12415.54|12415.1|12415.1|0
1622122660000|2021-05-27 13:37:40|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|0
1622122670000|2021-05-27 13:37:50|12416.11|12416.11|12415.64|12415.64|12416.11|12416.11|12415.64|12415.64|0
1622122680000|2021-05-27 13:38:00|12416|12416|12415.57|12415.57|12416|12416|12415.57|12415.57|0
1622122690000|2021-05-27 13:38:10|12415.86|12415.86|12416.38|12416.38|12416.71|12416.71|12415.11|12415.11|0
1622122700000|2021-05-27 13:38:20|12416.8|12416.8|12417.32|12417.32|12417.32|12417.32|12416.8|12416.8|0
1622122720000|2021-05-27 13:38:40|12417.49|12417.49|12417.61|12417.61|12417.76|12417.76|12417.32|12417.32|0
1622122740000|2021-05-27 13:39:00|12418.05|12418.05|12419.73|12419.73|12419.73|12419.73|12418.05|12418.05|0
1622122750000|2021-05-27 13:39:10|12420.54|12420.54|12423.75|12423.75|12423.75|12423.75|12420.54|12420.54|0
1622122760000|2021-05-27 13:39:20|12424.55|12424.55|12424.55|12424.55|12424.55|12424.55|12424.55|12424.55|0
1622122770000|2021-05-27 13:39:30|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|0
1622122780000|2021-05-27 13:39:40|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|0
1622122790000|2021-05-27 13:39:50|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|12425.91|0
1622122800000|2021-05-27 13:40:00|12424.6|12424.6|12423.8|12423.8|12424.6|12424.6|12423.8|12423.8|0
1622122820000|2021-05-27 13:40:20|12423.71|12423.71|12423.63|12423.63|12424.08|12424.08|12423.63|12423.63|0
1622122840000|2021-05-27 13:40:40|12424.43|12424.43|12425.85|12425.85|12425.85|12425.85|12424.43|12424.43|0
1622122850000|2021-05-27 13:40:50|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|0
1622122860000|2021-05-27 13:41:00|12427.45|12427.45|12428.25|12428.25|12428.25|12428.25|12427.45|12427.45|0
1622122880000|2021-05-27 13:41:20|12427.82|12427.82|12429.93|12429.93|12429.93|12429.93|12427.82|12427.82|0
1622122890000|2021-05-27 13:41:30|12430.37|12430.37|12430.37|12430.37|12430.37|12430.37|12430.37|12430.37|0
1622122900000|2021-05-27 13:41:40|12427.96|12427.96|12425.84|12425.84|12427.96|12427.96|12425.84|12425.84|0
1622122910000|2021-05-27 13:41:50|12426.16|12426.16|12425.04|12425.04|12426.16|12426.16|12425.04|12425.04|0
1622122930000|2021-05-27 13:42:10|12424.16|12424.16|12422.97|12422.97|12424.16|12424.16|12422.97|12422.97|0
1622122940000|2021-05-27 13:42:20|12423.41|12423.41|12424.47|12424.47|12424.47|12424.47|12423.41|12423.41|0
1622122950000|2021-05-27 13:42:30|12424.16|12424.16|12423.7|12423.7|12424.16|12424.16|12423.7|12423.7|0
1622122970000|2021-05-27 13:42:50|12423.79|12423.79|12423.79|12423.79|12423.79|12423.79|12423.79|12423.79|0
1622122980000|2021-05-27 13:43:00|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|12423.18|0
1622122990000|2021-05-27 13:43:10|12423.62|12423.62|12424.2|12424.2|12424.36|12424.36|12423.62|12423.62|0
1622123000000|2021-05-27 13:43:20|12424.56|12424.56|12424.37|12424.37|12424.56|12424.56|12423.57|12423.57|0
1622123010000|2021-05-27 13:43:30|12424.61|12424.61|12423.63|12423.63|12424.76|12424.76|12423.48|12423.48|0
1622123020000|2021-05-27 13:43:40|12423.02|12423.02|12422.55|12422.55|12423.02|12423.02|12422.55|12422.55|0
1622123030000|2021-05-27 13:43:50|12422.91|12422.91|12423.5|12423.5|12423.5|12423.5|12422.91|12422.91|0
1622123040000|2021-05-27 13:44:00|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|0
1622123050000|2021-05-27 13:44:10|12423.71|12423.71|12424.75|12424.75|12424.75|12424.75|12423.71|12423.71|0
1622123060000|2021-05-27 13:44:20|12425.19|12425.19|12426.1|12426.1|12426.1|12426.1|12425.19|12425.19|0
1622123070000|2021-05-27 13:44:30|12426.41|12426.41|12424.26|12424.26|12426.41|12426.41|12423.82|12423.82|0
1622123080000|2021-05-27 13:44:40|12423.38|12423.38|12424.26|12424.26|12425.13|12425.13|12423.38|12423.38|0
1622123090000|2021-05-27 13:44:50|12423.82|12423.82|12422.59|12422.59|12423.9|12423.9|12422.59|12422.59|0
1622123100000|2021-05-27 13:45:00|12422.67|12422.67|12423.13|12423.13|12423.13|12423.13|12422.67|12422.67|0
1622123110000|2021-05-27 13:45:10|12422.94|12422.94|12422.4|12422.4|12423.13|12423.13|12422.4|12422.4|0
1622123120000|2021-05-27 13:45:20|12421.97|12421.97|12422.4|12422.4|12422.4|12422.4|12421.09|12421.09|0
1622123130000|2021-05-27 13:45:30|12423.21|12423.21|12423.13|12423.13|12424.81|12424.81|12423.13|12423.13|0
1622123140000|2021-05-27 13:45:40|12422.7|12422.7|12422.26|12422.26|12422.7|12422.7|12422.26|12422.26|0
1622123150000|2021-05-27 13:45:50|12422.11|12422.11|12420.68|12420.68|12422.11|12422.11|12420.68|12420.68|0
1622123160000|2021-05-27 13:46:00|12421.04|12421.04|12421.27|12421.27|12421.27|12421.27|12420.47|12420.47|0
1622123170000|2021-05-27 13:46:10|12420.47|12420.47|12420.83|12420.83|12420.83|12420.83|12420.47|12420.47|0
1622123180000|2021-05-27 13:46:20|12421.2|12421.2|12420.88|12420.88|12421.2|12421.2|12420.88|12420.88|0
1622123190000|2021-05-27 13:46:30|12421.07|12421.07|12422.48|12422.48|12422.48|12422.48|12421.07|12421.07|0
1622123200000|2021-05-27 13:46:40|12423.41|12423.41|12423.13|12423.13|12423.41|12423.41|12423.13|12423.13|0
1622123210000|2021-05-27 13:46:50|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|12423.32|0
1622123220000|2021-05-27 13:47:00|12423.79|12423.79|12422.92|12422.92|12423.79|12423.79|12422.92|12422.92|0
1622123230000|2021-05-27 13:47:10|12423.29|12423.29|12425.22|12425.22|12425.22|12425.22|12423.29|12423.29|0
1622123250000|2021-05-27 13:47:30|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|0
1622123260000|2021-05-27 13:47:40|12424.86|12424.86|12423.29|12423.29|12424.86|12424.86|12423.29|12423.29|0
1622123270000|2021-05-27 13:47:50|12422.4|12422.4|12422.71|12422.71|12422.85|12422.85|12422.39|12422.39|0
1622123280000|2021-05-27 13:48:00|12423.59|12423.59|12423.74|12423.74|12423.74|12423.74|12423.59|12423.59|0
1622123290000|2021-05-27 13:48:10|12423.55|12423.55|12423.36|12423.36|12423.55|12423.55|12423.36|12423.36|0
1622123310000|2021-05-27 13:48:30|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|0
1622123320000|2021-05-27 13:48:40|12423.48|12423.48|12423.29|12423.29|12423.48|12423.48|12423.29|12423.29|0
1622123330000|2021-05-27 13:48:50|12423.44|12423.44|12423.43|12423.43|12423.44|12423.44|12423.06|12423.06|0
1622123340000|2021-05-27 13:49:00|12423.34|12423.34|12423.27|12423.27|12423.79|12423.79|12423.27|12423.27|0
1622123350000|2021-05-27 13:49:10|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|0
1622123360000|2021-05-27 13:49:20|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|0
1622123370000|2021-05-27 13:49:30|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|12423.13|0
1622123380000|2021-05-27 13:49:40|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|0
1622123400000|2021-05-27 13:50:00|12423.73|12423.73|12425.8|12425.8|12425.8|12425.8|12423.73|12423.73|0
1622123410000|2021-05-27 13:50:10|12425.95|12425.95|12425.59|12425.59|12425.95|12425.95|12425.59|12425.59|0
1622123420000|2021-05-27 13:50:20|12425.49|12425.49|12427.38|12427.38|12427.38|12427.38|12425.49|12425.49|0
1622123430000|2021-05-27 13:50:30|12427.16|12427.16|12428.26|12428.26|12428.26|12428.26|12426.97|12426.97|0
1622123440000|2021-05-27 13:50:40|12428.58|12428.58|12428.58|12428.58|12428.58|12428.58|12428.58|12428.58|0
1622123450000|2021-05-27 13:50:50|12428.77|12428.77|12428.46|12428.46|12428.77|12428.77|12428.46|12428.46|0
1622123460000|2021-05-27 13:51:00|12428.27|12428.27|12428.67|12428.67|12428.67|12428.67|12427.98|12427.98|0
1622123470000|2021-05-27 13:51:10|12429.13|12429.13|12429.02|12429.02|12429.22|12429.22|12429.02|12429.02|0
1622123480000|2021-05-27 13:51:20|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|0
1622123490000|2021-05-27 13:51:30|12428.41|12428.41|12428.41|12428.41|12428.41|12428.41|12428.41|12428.41|0
1622123510000|2021-05-27 13:51:50|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|0
1622123540000|2021-05-27 13:52:20|12429|12429|12429.56|12429.56|12429.56|12429.56|12429|12429|0
1622123550000|2021-05-27 13:52:30|12429.47|12429.47|12429.66|12429.66|12429.66|12429.66|12429.47|12429.47|0
1622123560000|2021-05-27 13:52:40|12429.42|12429.42|12429.42|12429.42|12429.42|12429.42|12429.1|12429.1|0
1622123570000|2021-05-27 13:52:50|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|0
1622123580000|2021-05-27 13:53:00|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|0
1622123610000|2021-05-27 13:53:30|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|0
1622123620000|2021-05-27 13:53:40|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|0
1622123630000|2021-05-27 13:53:50|12430.44|12430.44|12431.6|12431.6|12431.6|12431.6|12430.44|12430.44|0
1622123640000|2021-05-27 13:54:00|12431.75|12431.75|12433.73|12433.73|12433.92|12433.92|12431.75|12431.75|0
1622123650000|2021-05-27 13:54:10|12433.44|12433.44|12433.74|12433.74|12433.74|12433.74|12433.44|12433.44|0
1622123660000|2021-05-27 13:54:20|12433.86|12433.86|12434|12434|12434|12434|12433.86|12433.86|0
1622123670000|2021-05-27 13:54:30|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|0
1622123690000|2021-05-27 13:54:50|12434.56|12434.56|12434.68|12434.68|12434.68|12434.68|12434.56|12434.56|0
1622123710000|2021-05-27 13:55:10|12434.24|12434.24|12433.87|12433.87|12434.24|12434.24|12433.87|12433.87|0
1622123720000|2021-05-27 13:55:20|12435.48|12435.48|12435.8|12435.8|12435.8|12435.8|12435.48|12435.48|0
1622123730000|2021-05-27 13:55:30|12436.12|12436.12|12437.18|12437.18|12437.65|12437.65|12436.12|12436.12|0
1622123740000|2021-05-27 13:55:40|12437.27|12437.27|12437.12|12437.12|12437.27|12437.27|12437.12|12437.12|0
1622123750000|2021-05-27 13:55:50|12437.92|12437.92|12437.8|12437.8|12437.92|12437.92|12437.62|12437.62|0
1622123760000|2021-05-27 13:56:00|12438.12|12438.12|12437.97|12437.97|12438.15|12438.15|12437.68|12437.68|0
1622123770000|2021-05-27 13:56:10|12437.6|12437.6|12438.03|12438.03|12438.41|12438.41|12437.6|12437.6|0
1622123780000|2021-05-27 13:56:20|12437.58|12437.58|12437.59|12437.59|12438.17|12438.17|12437.45|12437.45|0
1622123790000|2021-05-27 13:56:30|12437.15|12437.15|12436.79|12436.79|12437.22|12437.22|12436.79|12436.79|0
1622123800000|2021-05-27 13:56:40|12435.98|12435.98|12433.99|12433.99|12435.98|12435.98|12433.6|12433.6|0
1622123810000|2021-05-27 13:56:50|12434.14|12434.14|12434.14|12434.14|12434.14|12434.14|12434.14|12434.14|0
1622123820000|2021-05-27 13:57:00|12434.04|12434.04|12432.25|12432.25|12434.04|12434.04|12432.25|12432.25|0
1622123830000|2021-05-27 13:57:10|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|0
1622123840000|2021-05-27 13:57:20|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.48|12431.48|0
1622123850000|2021-05-27 13:57:30|12431.63|12431.63|12431.48|12431.48|12431.63|12431.63|12431.48|12431.48|0
1622123860000|2021-05-27 13:57:40|12431.63|12431.63|12432.64|12432.64|12432.7|12432.7|12431.63|12431.63|0
1622123870000|2021-05-27 13:57:50|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|0
1622123880000|2021-05-27 13:58:00|12432.3|12432.3|12432.75|12432.75|12432.75|12432.75|12432.3|12432.3|0
1622123890000|2021-05-27 13:58:10|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|0
1622123920000|2021-05-27 13:58:40|12432.9|12432.9|12432.9|12432.9|12432.9|12432.9|12432.9|12432.9|0
1622123930000|2021-05-27 13:58:50|12433|12433|12433.64|12433.64|12433.64|12433.64|12433|12433|0
1622123940000|2021-05-27 13:59:00|12434|12434|12435.48|12435.48|12435.48|12435.48|12434|12434|0
1622123950000|2021-05-27 13:59:10|12435.01|12435.01|12435.44|12435.44|12435.44|12435.44|12435.01|12435.01|0
1622123960000|2021-05-27 13:59:20|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|0
1622123970000|2021-05-27 13:59:30|12435.91|12435.91|12435.83|12435.83|12435.91|12435.91|12435.83|12435.83|0
1622123980000|2021-05-27 13:59:40|12435.95|12435.95|12435.39|12435.39|12435.95|12435.95|12435.07|12435.07|0
1622123990000|2021-05-27 13:59:50|12434.95|12434.95|12434.94|12434.94|12435.89|12435.89|12434.94|12434.94|0
1622124000000|2021-05-27 14:00:00|12434.14|12434.14|12432.62|12432.62|12434.14|12434.14|12432.62|12432.62|0
1622124010000|2021-05-27 14:00:10|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|12432.52|0
1622124020000|2021-05-27 14:00:20|12432.42|12432.42|12433.27|12433.27|12433.27|12433.27|12432.42|12432.42|0
1622124030000|2021-05-27 14:00:30|12433.37|12433.37|12432.55|12432.55|12433.37|12433.37|12432.55|12432.55|0
1622124040000|2021-05-27 14:00:40|12432.11|12432.11|12430.47|12430.47|12432.11|12432.11|12430.47|12430.47|0
1622124050000|2021-05-27 14:00:50|12430.35|12430.35|12429.87|12429.87|12430.35|12430.35|12429.55|12429.55|0
1622124060000|2021-05-27 14:01:00|12430.18|12430.18|12430.77|12430.77|12430.77|12430.77|12430.18|12430.18|0
1622124070000|2021-05-27 14:01:10|12430.33|12430.33|12429.61|12429.61|12430.33|12430.33|12429.61|12429.61|0
1622124080000|2021-05-27 14:01:20|12429.9|12429.9|12429.34|12429.34|12429.9|12429.9|12429.34|12429.34|0
1622124090000|2021-05-27 14:01:30|12428.98|12428.98|12428.98|12428.98|12428.98|12428.98|12428.98|12428.98|0
1622124100000|2021-05-27 14:01:40|12428.39|12428.39|12427.33|12427.33|12428.39|12428.39|12427.33|12427.33|0
1622124110000|2021-05-27 14:01:50|12427.01|12427.01|12427.35|12427.35|12427.35|12427.35|12427.01|12427.01|0
1622124120000|2021-05-27 14:02:00|12428.15|12428.15|12428.25|12428.25|12428.25|12428.25|12428.15|12428.15|0
1622124130000|2021-05-27 14:02:10|12427.8|12427.8|12426.99|12426.99|12427.8|12427.8|12426.99|12426.99|0
1622124140000|2021-05-27 14:02:20|12427.1|12427.1|12426.81|12426.81|12427.1|12427.1|12426.81|12426.81|0
1622124150000|2021-05-27 14:02:30|12426.71|12426.71|12425.2|12425.2|12426.71|12426.71|12425.2|12425.2|0
1622124160000|2021-05-27 14:02:40|12425.29|12425.29|12424.54|12424.54|12425.54|12425.54|12424.54|12424.54|0
1622124170000|2021-05-27 14:02:50|12424.84|12424.84|12424.39|12424.39|12424.84|12424.84|12424.39|12424.39|0
1622124180000|2021-05-27 14:03:00|12424.63|12424.63|12424.9|12424.9|12424.95|12424.95|12424.63|12424.63|0
1622124190000|2021-05-27 14:03:10|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|0
1622124200000|2021-05-27 14:03:20|12424.73|12424.73|12425.41|12425.41|12425.41|12425.41|12424.73|12424.73|0
1622124210000|2021-05-27 14:03:30|12424.97|12424.97|12424.17|12424.17|12424.97|12424.97|12424.17|12424.17|0
1622124220000|2021-05-27 14:03:40|12424.53|12424.53|12424.01|12424.01|12424.7|12424.7|12424.01|12424.01|0
1622124230000|2021-05-27 14:03:50|12424.33|12424.33|12425.72|12425.72|12425.72|12425.72|12424.33|12424.33|0
1622124240000|2021-05-27 14:04:00|12426.17|12426.17|12426.72|12426.72|12426.72|12426.72|12426.17|12426.17|0
1622124250000|2021-05-27 14:04:10|12426.4|12426.4|12426.74|12426.74|12426.74|12426.74|12426.4|12426.4|0
1622124260000|2021-05-27 14:04:20|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|0
1622124270000|2021-05-27 14:04:30|12426.64|12426.64|12426.84|12426.84|12426.84|12426.84|12426.35|12426.35|0
1622124280000|2021-05-27 14:04:40|12427.2|12427.2|12428.51|12428.51|12428.51|12428.51|12427.2|12427.2|0
1622124290000|2021-05-27 14:04:50|12428.95|12428.95|12428.63|12428.63|12428.95|12428.95|12428.63|12428.63|0
1622124300000|2021-05-27 14:05:00|12429.12|12429.12|12429.12|12429.12|12429.12|12429.12|12428.76|12428.76|0
1622124310000|2021-05-27 14:05:10|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|0
1622124320000|2021-05-27 14:05:20|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|0
1622124330000|2021-05-27 14:05:30|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|0
1622124340000|2021-05-27 14:05:40|12429.89|12429.89|12430.04|12430.04|12430.04|12430.04|12429.89|12429.89|0
1622124360000|2021-05-27 14:06:00|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|0
1622124370000|2021-05-27 14:06:10|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|0
1622124390000|2021-05-27 14:06:30|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|0
1622124400000|2021-05-27 14:06:40|12429.31|12429.31|12429.31|12429.31|12429.31|12429.31|12429.31|12429.31|0
1622124420000|2021-05-27 14:07:00|12428.51|12428.51|12428.68|12428.68|12428.68|12428.68|12428.51|12428.51|0
1622124430000|2021-05-27 14:07:10|12428.87|12428.87|12429.09|12429.09|12429.09|12429.09|12428.87|12428.87|0
1622124440000|2021-05-27 14:07:20|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|0
1622124450000|2021-05-27 14:07:30|12429.07|12429.07|12428.64|12428.64|12429.07|12429.07|12428.64|12428.64|0
1622124460000|2021-05-27 14:07:40|12427.39|12427.39|12425.27|12425.27|12427.39|12427.39|12425.27|12425.27|0
1622124480000|2021-05-27 14:08:00|12424.95|12424.95|12423.15|12423.15|12424.95|12424.95|12423.15|12423.15|0
1622124490000|2021-05-27 14:08:10|12423.06|12423.06|12418.8|12418.8|12423.06|12423.06|12418.44|12418.44|0
1622124500000|2021-05-27 14:08:20|12419.12|12419.12|12418.15|12418.15|12419.12|12419.12|12418.15|12418.15|0
1622124510000|2021-05-27 14:08:30|12418.52|12418.52|12418.15|12418.15|12418.52|12418.52|12418.15|12418.15|0
1622124520000|2021-05-27 14:08:40|12418.06|12418.06|12418.15|12418.15|12418.15|12418.15|12418.06|12418.06|0
1622124530000|2021-05-27 14:08:50|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1622124540000|2021-05-27 14:09:00|12418.68|12418.68|12418.51|12418.51|12418.68|12418.68|12418.51|12418.51|0
1622124560000|2021-05-27 14:09:20|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|12418.89|0
1622124570000|2021-05-27 14:09:30|12419.21|12419.21|12419.4|12419.4|12419.4|12419.4|12419.21|12419.21|0
1622124580000|2021-05-27 14:09:40|12419.22|12419.22|12419.22|12419.22|12419.22|12419.22|12419.22|12419.22|0
1622124590000|2021-05-27 14:09:50|12419.65|12419.65|12420.19|12420.19|12420.19|12420.19|12419.65|12419.65|0
1622124600000|2021-05-27 14:10:00|12420.39|12420.39|12419.87|12419.87|12420.39|12420.39|12419.87|12419.87|0
1622124610000|2021-05-27 14:10:10|12419.42|12419.42|12419.51|12419.51|12419.7|12419.7|12419.42|12419.42|0
1622124620000|2021-05-27 14:10:20|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|0
1622124630000|2021-05-27 14:10:30|12419.96|12419.96|12418.76|12418.76|12420.32|12420.32|12418.76|12418.76|0
1622124640000|2021-05-27 14:10:40|12418.63|12418.63|12418.16|12418.16|12418.63|12418.63|12417.72|12417.72|0
1622124650000|2021-05-27 14:10:50|12418.35|12418.35|12418.67|12418.67|12418.67|12418.67|12418.21|12418.21|0
1622124670000|2021-05-27 14:11:10|12419.13|12419.13|12419.98|12419.98|12419.98|12419.98|12418.9|12418.9|0
1622124680000|2021-05-27 14:11:20|12420.17|12420.17|12420.18|12420.18|12420.18|12420.18|12419.73|12419.73|0
1622124730000|2021-05-27 14:12:10|12419.74|12419.74|12419.74|12419.74|12419.74|12419.74|12419.74|12419.74|0
1622124740000|2021-05-27 14:12:20|12419.41|12419.41|12418.52|12418.52|12419.41|12419.41|12418.52|12418.52|0
1622124750000|2021-05-27 14:12:30|12418.36|12418.36|12418.36|12418.36|12418.36|12418.36|12418.36|12418.36|0
1622124760000|2021-05-27 14:12:40|12418.72|12418.72|12419.16|12419.16|12419.16|12419.16|12418.72|12418.72|0
1622124770000|2021-05-27 14:12:50|12419.96|12419.96|12420.57|12420.57|12420.57|12420.57|12419.96|12419.96|0
1622124780000|2021-05-27 14:13:00|12421.02|12421.02|12421.02|12421.02|12421.02|12421.02|12421.02|12421.02|0
1622124790000|2021-05-27 14:13:10|12420.77|12420.77|12421.58|12421.58|12421.58|12421.58|12420.77|12420.77|0
1622124800000|2021-05-27 14:13:20|12421.73|12421.73|12424.34|12424.34|12424.34|12424.34|12421.73|12421.73|0
1622124810000|2021-05-27 14:13:30|12423.89|12423.89|12422.83|12422.83|12423.89|12423.89|12422.83|12422.83|0
1622124820000|2021-05-27 14:13:40|12422.95|12422.95|12423.75|12423.75|12423.75|12423.75|12422.95|12422.95|0
1622124830000|2021-05-27 14:13:50|12423.6|12423.6|12425.17|12425.17|12425.17|12425.17|12423.6|12423.6|0
1622124840000|2021-05-27 14:14:00|12425.53|12425.53|12425.74|12425.74|12425.74|12425.74|12425.14|12425.14|0
1622124850000|2021-05-27 14:14:10|12425.97|12425.97|12425.97|12425.97|12425.97|12425.97|12425.97|12425.97|0
1622124860000|2021-05-27 14:14:20|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|0
1622124870000|2021-05-27 14:14:30|12425.65|12425.65|12425.56|12425.56|12425.65|12425.65|12425.56|12425.56|0
1622124880000|2021-05-27 14:14:40|12426|12426|12426.37|12426.37|12426.37|12426.37|12426|12426|0
1622124890000|2021-05-27 14:14:50|12426.15|12426.15|12426.95|12426.95|12427.14|12427.14|12425.95|12425.95|0
1622124900000|2021-05-27 14:15:00|12427.14|12427.14|12427.14|12427.14|12427.14|12427.14|12427.14|12427.14|0
1622124910000|2021-05-27 14:15:10|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|0
1622124920000|2021-05-27 14:15:20|12427.14|12427.14|12427.21|12427.21|12427.96|12427.96|12426.78|12426.78|0
1622124930000|2021-05-27 14:15:30|12427.4|12427.4|12426.77|12426.77|12427.4|12427.4|12426.77|12426.77|0
1622124940000|2021-05-27 14:15:40|12426.66|12426.66|12426.51|12426.51|12426.66|12426.66|12426.51|12426.51|0
1622124950000|2021-05-27 14:15:50|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|0
1622124960000|2021-05-27 14:16:00|12426.58|12426.58|12427.94|12427.94|12427.94|12427.94|12426.58|12426.58|0
1622124980000|2021-05-27 14:16:20|12427.51|12427.51|12427.51|12427.51|12427.51|12427.51|12427.51|12427.51|0
1622124990000|2021-05-27 14:16:30|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|0
1622125000000|2021-05-27 14:16:40|12428.19|12428.19|12428.34|12428.34|12428.34|12428.34|12427.97|12427.97|0
1622125010000|2021-05-27 14:16:50|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|0
1622125020000|2021-05-27 14:17:00|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|0
1622125030000|2021-05-27 14:17:10|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|12428.34|0
1622125050000|2021-05-27 14:17:30|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|0
1622125060000|2021-05-27 14:17:40|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|0
1622125070000|2021-05-27 14:17:50|12428.78|12428.78|12428.9|12428.9|12428.9|12428.9|12428.78|12428.78|0
1622125080000|2021-05-27 14:18:00|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|0
1622125100000|2021-05-27 14:18:20|12428.37|12428.37|12428.74|12428.74|12428.74|12428.74|12428.37|12428.37|0
1622125120000|2021-05-27 14:18:40|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|0
1622125150000|2021-05-27 14:19:10|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|12428.38|0
1622125160000|2021-05-27 14:19:20|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|0
1622125170000|2021-05-27 14:19:30|12428.3|12428.3|12428.11|12428.11|12428.3|12428.3|12427.86|12427.86|0
1622125180000|2021-05-27 14:19:40|12428.19|12428.19|12428.42|12428.42|12428.42|12428.42|12428.19|12428.19|0
1622125200000|2021-05-27 14:20:00|12428.04|12428.04|12428.35|12428.35|12428.35|12428.35|12428.04|12428.04|0
1622125210000|2021-05-27 14:20:10|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|0
1622125220000|2021-05-27 14:20:20|12427.18|12427.18|12426.3|12426.3|12427.18|12427.18|12426.3|12426.3|0
1622125250000|2021-05-27 14:20:50|12426.15|12426.15|12424.53|12424.53|12426.15|12426.15|12424.53|12424.53|0
1622125260000|2021-05-27 14:21:00|12424.41|12424.41|12423.67|12423.67|12424.41|12424.41|12423.67|12423.67|0
1622125280000|2021-05-27 14:21:20|12423.21|12423.21|12423.02|12423.02|12423.21|12423.21|12422.84|12422.84|0
1622125290000|2021-05-27 14:21:30|12423.46|12423.46|12423.14|12423.14|12423.46|12423.46|12423.14|12423.14|0
1622125300000|2021-05-27 14:21:40|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|0
1622125310000|2021-05-27 14:21:50|12422.64|12422.64|12422.23|12422.23|12422.73|12422.73|12422.23|12422.23|0
1622125330000|2021-05-27 14:22:10|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|0
1622125340000|2021-05-27 14:22:20|12422.17|12422.17|12422.17|12422.17|12422.17|12422.17|12422.17|12422.17|0
1622125350000|2021-05-27 14:22:30|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|0
1622125360000|2021-05-27 14:22:40|12421.25|12421.25|12420.09|12420.09|12421.25|12421.25|12420.09|12420.09|0
1622125370000|2021-05-27 14:22:50|12419.8|12419.8|12418.22|12418.22|12419.8|12419.8|12418.22|12418.22|0
1622125380000|2021-05-27 14:23:00|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|0
1622125390000|2021-05-27 14:23:10|12417.35|12417.35|12417.28|12417.28|12417.35|12417.35|12417.28|12417.28|0
1622125400000|2021-05-27 14:23:20|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|0
1622125410000|2021-05-27 14:23:30|12417.48|12417.48|12417.27|12417.27|12417.53|12417.53|12417.27|12417.27|0
1622125420000|2021-05-27 14:23:40|12416.83|12416.83|12416.19|12416.19|12416.83|12416.83|12416.19|12416.19|0
1622125440000|2021-05-27 14:24:00|12416.87|12416.87|12416.76|12416.76|12416.87|12416.87|12416.76|12416.76|0
1622125450000|2021-05-27 14:24:10|12416.91|12416.91|12418.08|12418.08|12418.08|12418.08|12416.76|12416.76|0
1622125460000|2021-05-27 14:24:20|12417.59|12417.59|12416.71|12416.71|12417.59|12417.59|12416.71|12416.71|0
1622125470000|2021-05-27 14:24:30|12416.39|12416.39|12415.05|12415.05|12416.39|12416.39|12415.05|12415.05|0
1622125490000|2021-05-27 14:24:50|12415.41|12415.41|12416.19|12416.19|12416.19|12416.19|12415.41|12415.41|0
1622125500000|2021-05-27 14:25:00|12415.89|12415.89|12415.27|12415.27|12415.89|12415.89|12415.27|12415.27|0
1622125510000|2021-05-27 14:25:10|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|0
1622125520000|2021-05-27 14:25:20|12416.08|12416.08|12415.71|12415.71|12416.08|12416.08|12415.27|12415.27|0
1622125530000|2021-05-27 14:25:30|12415.63|12415.63|12414.57|12414.57|12415.63|12415.63|12414.57|12414.57|0
1622125540000|2021-05-27 14:25:40|12414.49|12414.49|12414.82|12414.82|12414.82|12414.82|12414.49|12414.49|0
1622125550000|2021-05-27 14:25:50|12414.5|12414.5|12414.58|12414.58|12414.91|12414.91|12414.5|12414.5|0
1622125570000|2021-05-27 14:26:10|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|12414.39|0
1622125590000|2021-05-27 14:26:30|12414.07|12414.07|12413.6|12413.6|12414.07|12414.07|12413.6|12413.6|0
1622125600000|2021-05-27 14:26:40|12413.3|12413.3|12413.14|12413.14|12413.3|12413.3|12412.99|12412.99|0
1622125610000|2021-05-27 14:26:50|12412.78|12412.78|12412.36|12412.36|12413.09|12413.09|12412.17|12412.17|0
1622125620000|2021-05-27 14:27:00|12413.23|12413.23|12411.7|12411.7|12413.23|12413.23|12411.7|12411.7|0
1622125630000|2021-05-27 14:27:10|12411.62|12411.62|12410.98|12410.98|12411.62|12411.62|12410.98|12410.98|0
1622125640000|2021-05-27 14:27:20|12410.54|12410.54|12410.1|12410.1|12410.54|12410.54|12410.1|12410.1|0
1622125650000|2021-05-27 14:27:30|12410.43|12410.43|12410.43|12410.43|12410.43|12410.43|12410.43|12410.43|0
1622125660000|2021-05-27 14:27:40|12410.34|12410.34|12410.45|12410.45|12410.45|12410.45|12410.34|12410.34|0
1622125670000|2021-05-27 14:27:50|12410.6|12410.6|12411.4|12411.4|12411.4|12411.4|12410.6|12410.6|0
1622125680000|2021-05-27 14:28:00|12411.59|12411.59|12413.28|12413.28|12413.28|12413.28|12411.59|12411.59|0
1622125690000|2021-05-27 14:28:10|12412.98|12412.98|12412.66|12412.66|12412.98|12412.98|12412.66|12412.66|0
1622125700000|2021-05-27 14:28:20|12412.85|12412.85|12412.85|12412.85|12412.85|12412.85|12412.85|12412.85|0
1622125720000|2021-05-27 14:28:40|12412.95|12412.95|12412.25|12412.25|12412.95|12412.95|12412.18|12412.18|0
1622125730000|2021-05-27 14:28:50|12412.69|12412.69|12412.36|12412.36|12412.69|12412.69|12412.36|12412.36|0
1622125740000|2021-05-27 14:29:00|12412.97|12412.97|12412.78|12412.78|12412.97|12412.97|12412.78|12412.78|0
1622125750000|2021-05-27 14:29:10|12412.47|12412.47|12413.43|12413.43|12413.43|12413.43|12412.17|12412.17|0
1622125760000|2021-05-27 14:29:20|12413.12|12413.12|12413.24|12413.24|12413.24|12413.24|12413.12|12413.12|0
1622125770000|2021-05-27 14:29:30|12413.61|12413.61|12412.8|12412.8|12413.61|12413.61|12412.8|12412.8|0
1622125780000|2021-05-27 14:29:40|12412.71|12412.71|12412.17|12412.17|12412.71|12412.71|12412.17|12412.17|0
1622125790000|2021-05-27 14:29:50|12412.61|12412.61|12412.83|12412.83|12412.83|12412.83|12412.39|12412.39|0
1622125800000|2021-05-27 14:30:00|12412.95|12412.95|12414.69|12414.69|12414.69|12414.69|12412.95|12412.95|0
1622125810000|2021-05-27 14:30:10|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|0
1622125820000|2021-05-27 14:30:20|12414.95|12414.95|12414.95|12414.95|12414.95|12414.95|12414.95|12414.95|0
1622125830000|2021-05-27 14:30:30|12415.4|12415.4|12415.59|12415.59|12415.59|12415.59|12415.4|12415.4|0
1622125840000|2021-05-27 14:30:40|12416.05|12416.05|12416.49|12416.49|12416.49|12416.49|12416.05|12416.05|0
1622125850000|2021-05-27 14:30:50|12416.8|12416.8|12417.62|12417.62|12418.06|12418.06|12416.65|12416.65|0
1622125860000|2021-05-27 14:31:00|12417.96|12417.96|12418.6|12418.6|12418.6|12418.6|12417.96|12417.96|0
1622125870000|2021-05-27 14:31:10|12418.92|12418.92|12418.73|12418.73|12419.53|12419.53|12418.73|12418.73|0
1622125890000|2021-05-27 14:31:30|12419.18|12419.18|12419.18|12419.18|12419.18|12419.18|12419.18|12419.18|0
1622125900000|2021-05-27 14:31:40|12419.32|12419.32|12417.7|12417.7|12419.32|12419.32|12417.7|12417.7|0
1622125920000|2021-05-27 14:32:00|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|0
1622125930000|2021-05-27 14:32:10|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|0
1622125940000|2021-05-27 14:32:20|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|0
1622125960000|2021-05-27 14:32:40|12416.43|12416.43|12416.43|12416.43|12416.43|12416.43|12416.43|12416.43|0
1622125970000|2021-05-27 14:32:50|12416.73|12416.73|12416.54|12416.54|12416.73|12416.73|12416.47|12416.47|0
1622125980000|2021-05-27 14:33:00|12416.1|12416.1|12414.77|12414.77|12416.1|12416.1|12414.77|12414.77|0
1622125990000|2021-05-27 14:33:10|12414.58|12414.58|12414.96|12414.96|12414.96|12414.96|12414.58|12414.58|0
1622126000000|2021-05-27 14:33:20|12414.47|12414.47|12414.12|12414.12|12414.57|12414.57|12414.12|12414.12|0
1622126020000|2021-05-27 14:33:40|12414.44|12414.44|12413.64|12413.64|12414.44|12414.44|12413.64|12413.64|0
1622126040000|2021-05-27 14:34:00|12413.19|12413.19|12412.31|12412.31|12413.19|12413.19|12412.31|12412.31|0
1622126050000|2021-05-27 14:34:10|12412.69|12412.69|12412.69|12412.69|12412.69|12412.69|12412.69|12412.69|0
1622126060000|2021-05-27 14:34:20|12413.13|12413.13|12413.13|12413.13|12413.37|12413.37|12413.13|12413.13|0
1622126100000|2021-05-27 14:35:00|12413.57|12413.57|12413.69|12413.69|12413.69|12413.69|12413.25|12413.25|0
1622126120000|2021-05-27 14:35:20|12413.52|12413.52|12413.99|12413.99|12413.99|12413.99|12413.33|12413.33|0
1622126130000|2021-05-27 14:35:30|12413.63|12413.63|12414.46|12414.46|12414.46|12414.46|12413.63|12413.63|0
1622126140000|2021-05-27 14:35:40|12414.37|12414.37|12413.75|12413.75|12414.37|12414.37|12413.75|12413.75|0
1622126150000|2021-05-27 14:35:50|12413.43|12413.43|12413.29|12413.29|12413.74|12413.74|12413.29|12413.29|0
1622126160000|2021-05-27 14:36:00|12413.51|12413.51|12413.51|12413.51|12413.51|12413.51|12413.51|12413.51|0
1622126170000|2021-05-27 14:36:10|12413.15|12413.15|12412.45|12412.45|12413.15|12413.15|12412.45|12412.45|0
1622126180000|2021-05-27 14:36:20|12412.09|12412.09|12411.54|12411.54|12412.09|12412.09|12411.54|12411.54|0
1622126190000|2021-05-27 14:36:30|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|0
1622126200000|2021-05-27 14:36:40|12411.22|12411.22|12409.98|12409.98|12411.22|12411.22|12409.98|12409.98|0
1622126210000|2021-05-27 14:36:50|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|0
1622126220000|2021-05-27 14:37:00|12409.59|12409.59|12408.33|12408.33|12409.59|12409.59|12408.33|12408.33|0
1622126230000|2021-05-27 14:37:10|12408.64|12408.64|12408.95|12408.95|12408.95|12408.95|12408.64|12408.64|0
1622126240000|2021-05-27 14:37:20|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|0
1622126260000|2021-05-27 14:37:40|12409.04|12409.04|12408.96|12408.96|12409.04|12409.04|12408.96|12408.96|0
1622126270000|2021-05-27 14:37:50|12409.39|12409.39|12408.23|12408.23|12409.39|12409.39|12408.23|12408.23|0
1622126280000|2021-05-27 14:38:00|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|0
1622126290000|2021-05-27 14:38:10|12408.29|12408.29|12408.41|12408.41|12408.41|12408.41|12408.29|12408.29|0
1622126300000|2021-05-27 14:38:20|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|0
1622126320000|2021-05-27 14:38:40|12408.14|12408.14|12408.14|12408.14|12408.14|12408.14|12408.14|12408.14|0
1622126330000|2021-05-27 14:38:50|12407.78|12407.78|12407.31|12407.31|12407.78|12407.78|12407.31|12407.31|0
1622126340000|2021-05-27 14:39:00|12406.87|12406.87|12405.4|12405.4|12406.87|12406.87|12405.4|12405.4|0
1622126350000|2021-05-27 14:39:10|12405.08|12405.08|12404.88|12404.88|12405.2|12405.2|12404.88|12404.88|0
1622126370000|2021-05-27 14:39:30|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|0
1622126380000|2021-05-27 14:39:40|12404.05|12404.05|12403.94|12403.94|12404.05|12404.05|12403.94|12403.94|0
1622126400000|2021-05-27 14:40:00|12403.82|12403.82|12402.74|12402.74|12403.82|12403.82|12402.74|12402.74|0
1622126410000|2021-05-27 14:40:10|12402.89|12402.89|12402.7|12402.7|12403.14|12403.14|12402.7|12402.7|0
1622126420000|2021-05-27 14:40:20|12403.51|12403.51|12403.25|12403.25|12403.67|12403.67|12403.25|12403.25|0
1622126430000|2021-05-27 14:40:30|12403.09|12403.09|12403.09|12403.09|12403.09|12403.09|12403.09|12403.09|0
1622126440000|2021-05-27 14:40:40|12402.84|12402.84|12403.71|12403.71|12403.71|12403.71|12402.84|12402.84|0
1622126450000|2021-05-27 14:40:50|12403.94|12403.94|12404.38|12404.38|12404.38|12404.38|12403.94|12403.94|0
1622126460000|2021-05-27 14:41:00|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|0
1622126470000|2021-05-27 14:41:10|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1622126480000|2021-05-27 14:41:20|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|0
1622126490000|2021-05-27 14:41:30|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|0
1622126500000|2021-05-27 14:41:40|12403.26|12403.26|12402.8|12402.8|12403.26|12403.26|12402.8|12402.8|0
1622126510000|2021-05-27 14:41:50|12403.03|12403.03|12402.12|12402.12|12403.03|12403.03|12402.12|12402.12|0
1622126520000|2021-05-27 14:42:00|12401.76|12401.76|12400.77|12400.77|12401.76|12401.76|12400.77|12400.77|0
1622126530000|2021-05-27 14:42:10|12401.22|12401.22|12401.22|12401.22|12401.22|12401.22|12401.22|12401.22|0
1622126540000|2021-05-27 14:42:20|12401.13|12401.13|12401.13|12401.13|12401.13|12401.13|12401.13|12401.13|0
1622126550000|2021-05-27 14:42:30|12400.81|12400.81|12399.74|12399.74|12400.81|12400.81|12399.74|12399.74|0
1622126560000|2021-05-27 14:42:40|12399.65|12399.65|12400.43|12400.43|12400.43|12400.43|12399.5|12399.5|0
1622126570000|2021-05-27 14:42:50|12400.62|12400.62|12400.72|12400.72|12400.72|12400.72|12400.62|12400.62|0
1622126580000|2021-05-27 14:43:00|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|0
1622126590000|2021-05-27 14:43:10|12399.65|12399.65|12399.51|12399.51|12399.65|12399.65|12399.51|12399.51|0
1622126600000|2021-05-27 14:43:20|12399.15|12399.15|12398.79|12398.79|12399.15|12399.15|12398.79|12398.79|0
1622126620000|2021-05-27 14:43:40|12398.71|12398.71|12397.69|12397.69|12398.71|12398.71|12397.69|12397.69|0
1622126630000|2021-05-27 14:43:50|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|0
1622126640000|2021-05-27 14:44:00|12397.25|12397.25|12397.56|12397.56|12397.78|12397.78|12397.25|12397.25|0
1622126650000|2021-05-27 14:44:10|12397.75|12397.75|12398.51|12398.51|12398.51|12398.51|12397.75|12397.75|0
1622126660000|2021-05-27 14:44:20|12398.83|12398.83|12399.15|12399.15|12399.15|12399.15|12398.83|12398.83|0
1622126670000|2021-05-27 14:44:30|12399.51|12399.51|12398.8|12398.8|12399.61|12399.61|12398.8|12398.8|0
1622126680000|2021-05-27 14:44:40|12398.99|12398.99|12399.25|12399.25|12399.44|12399.44|12398.99|12398.99|0
1622126690000|2021-05-27 14:44:50|12398.81|12398.81|12398.37|12398.37|12398.81|12398.81|12398.37|12398.37|0
1622126700000|2021-05-27 14:45:00|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|0
1622126710000|2021-05-27 14:45:10|12399.71|12399.71|12399.62|12399.62|12399.71|12399.71|12399.62|12399.62|0
1622126720000|2021-05-27 14:45:20|12400.06|12400.06|12400.5|12400.5|12400.5|12400.5|12400.06|12400.06|0
1622126730000|2021-05-27 14:45:30|12400.86|12400.86|12401.23|12401.23|12401.23|12401.23|12400.86|12400.86|0
1622126740000|2021-05-27 14:45:40|12401.03|12401.03|12400.77|12400.77|12401.22|12401.22|12400.77|12400.77|0
1622126750000|2021-05-27 14:45:50|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|0
1622126770000|2021-05-27 14:46:10|12400.5|12400.5|12400.07|12400.07|12400.5|12400.5|12399.99|12399.99|0
1622126790000|2021-05-27 14:46:30|12399.99|12399.99|12399.23|12399.23|12400.32|12400.32|12399.23|12399.23|0
1622126800000|2021-05-27 14:46:40|12399.55|12399.55|12400.19|12400.19|12400.19|12400.19|12399.55|12399.55|0
1622126830000|2021-05-27 14:47:10|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|0
1622126840000|2021-05-27 14:47:20|12400.19|12400.19|12399.83|12399.83|12400.63|12400.63|12399.83|12399.83|0
1622126860000|2021-05-27 14:47:40|12399.02|12399.02|12398.83|12398.83|12399.02|12399.02|12398.83|12398.83|0
1622126880000|2021-05-27 14:48:00|12399.15|12399.15|12400.75|12400.75|12400.75|12400.75|12399.15|12399.15|0
1622126890000|2021-05-27 14:48:10|12401.11|12401.11|12401.47|12401.47|12401.47|12401.47|12401.11|12401.11|0
1622126900000|2021-05-27 14:48:20|12401.66|12401.66|12401.49|12401.49|12401.66|12401.66|12401.49|12401.49|0
1622126910000|2021-05-27 14:48:30|12401.68|12401.68|12403.28|12403.28|12403.9|12403.9|12401.68|12401.68|0
1622126930000|2021-05-27 14:48:50|12403.47|12403.47|12403.16|12403.16|12403.47|12403.47|12402.86|12402.86|0
1622126940000|2021-05-27 14:49:00|12403.47|12403.47|12403.59|12403.59|12403.84|12403.84|12403.27|12403.27|0
1622126950000|2021-05-27 14:49:10|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|0
1622126960000|2021-05-27 14:49:20|12403.92|12403.92|12403.29|12403.29|12404.24|12404.24|12403.29|12403.29|0
1622126970000|2021-05-27 14:49:30|12402.99|12402.99|12402.46|12402.46|12402.99|12402.99|12402.46|12402.46|0
1622126980000|2021-05-27 14:49:40|12402.38|12402.38|12402.29|12402.29|12402.38|12402.38|12402.29|12402.29|0
1622126990000|2021-05-27 14:49:50|12401.92|12401.92|12402.1|12402.1|12402.1|12402.1|12401.79|12401.79|0
1622127000000|2021-05-27 14:50:00|12401.98|12401.98|12399.83|12399.83|12401.98|12401.98|12399.83|12399.83|0
1622127010000|2021-05-27 14:50:10|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|0
1622127020000|2021-05-27 14:50:20|12400.28|12400.28|12399.6|12399.6|12400.6|12400.6|12399.6|12399.6|0
1622127030000|2021-05-27 14:50:30|12399.5|12399.5|12394.17|12394.17|12399.5|12399.5|12393.96|12393.96|0
1622127040000|2021-05-27 14:50:40|12394.46|12394.46|12391.28|12391.28|12394.46|12394.46|12390.77|12390.77|0
1622127050000|2021-05-27 14:50:50|12391.06|12391.06|12392.02|12392.02|12392.02|12392.02|12391.06|12391.06|0
1622127060000|2021-05-27 14:51:00|12392.11|12392.11|12392.5|12392.5|12392.5|12392.5|12391.94|12391.94|0
1622127080000|2021-05-27 14:51:20|12391.78|12391.78|12391.92|12391.92|12392.14|12392.14|12391.78|12391.78|0
1622127090000|2021-05-27 14:51:30|12392.28|12392.28|12392.45|12392.45|12392.64|12392.64|12392.28|12392.28|0
1622127100000|2021-05-27 14:51:40|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|0
1622127110000|2021-05-27 14:51:50|12392.72|12392.72|12391.92|12391.92|12392.72|12392.72|12391.92|12391.92|0
1622127120000|2021-05-27 14:52:00|12392.36|12392.36|12392.95|12392.95|12392.95|12392.95|12392.36|12392.36|0
1622127130000|2021-05-27 14:52:10|12392.75|12392.75|12392.8|12392.8|12392.8|12392.8|12392.36|12392.36|0
1622127140000|2021-05-27 14:52:20|12393.17|12393.17|12393.41|12393.41|12393.41|12393.41|12392.77|12392.77|0
1622127150000|2021-05-27 14:52:30|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|12393.6|0
1622127160000|2021-05-27 14:52:40|12393.96|12393.96|12394.66|12394.66|12394.66|12394.66|12393.68|12393.68|0
1622127170000|2021-05-27 14:52:50|12394.32|12394.32|12394.71|12394.71|12394.71|12394.71|12394.32|12394.32|0
1622127180000|2021-05-27 14:53:00|12394.85|12394.85|12396.31|12396.31|12396.31|12396.31|12394.62|12394.62|0
1622127190000|2021-05-27 14:53:10|12396.08|12396.08|12396.64|12396.64|12396.64|12396.64|12395.96|12395.96|0
1622127200000|2021-05-27 14:53:20|12397.09|12397.09|12399.05|12399.05|12399.05|12399.05|12397.09|12397.09|0
1622127210000|2021-05-27 14:53:30|12398.79|12398.79|12398.79|12398.79|12398.79|12398.79|12398.65|12398.65|0
1622127220000|2021-05-27 14:53:40|12397.98|12397.98|12397.98|12397.98|12397.98|12397.98|12397.98|12397.98|0
1622127240000|2021-05-27 14:54:00|12398.42|12398.42|12399.24|12399.24|12399.24|12399.24|12398.42|12398.42|0
1622127250000|2021-05-27 14:54:10|12398.8|12398.8|12398.38|12398.38|12398.8|12398.8|12398.21|12398.21|0
1622127260000|2021-05-27 14:54:20|12398.82|12398.82|12398.59|12398.59|12398.82|12398.82|12398.59|12398.59|0
1622127270000|2021-05-27 14:54:30|12399.39|12399.39|12399.19|12399.19|12399.39|12399.39|12399.19|12399.19|0
1622127280000|2021-05-27 14:54:40|12399.08|12399.08|12399.08|12399.08|12399.08|12399.08|12399.08|12399.08|0
1622127300000|2021-05-27 14:55:00|12399.28|12399.28|12399.9|12399.9|12399.9|12399.9|12398.84|12398.84|0
1622127310000|2021-05-27 14:55:10|12399.59|12399.59|12398.9|12398.9|12399.59|12399.59|12398.9|12398.9|0
1622127320000|2021-05-27 14:55:20|12398.72|12398.72|12398.87|12398.87|12399.03|12399.03|12398.72|12398.72|0
1622127330000|2021-05-27 14:55:30|12399.67|12399.67|12399.47|12399.47|12399.67|12399.67|12399.47|12399.47|0
1622127340000|2021-05-27 14:55:40|12399.91|12399.91|12401.16|12401.16|12401.16|12401.16|12399.91|12399.91|0
1622127350000|2021-05-27 14:55:50|12401.35|12401.35|12402.87|12402.87|12402.87|12402.87|12401.35|12401.35|0
1622127360000|2021-05-27 14:56:00|12402.96|12402.96|12402.58|12402.58|12403.04|12403.04|12402.58|12402.58|0
1622127370000|2021-05-27 14:56:10|12402.14|12402.14|12402.58|12402.58|12402.58|12402.58|12402.14|12402.14|0
1622127380000|2021-05-27 14:56:20|12402.15|12402.15|12402.04|12402.04|12402.15|12402.15|12402.04|12402.04|0
1622127390000|2021-05-27 14:56:30|12401.16|12401.16|12400.57|12400.57|12401.16|12401.16|12400.57|12400.57|0
1622127400000|2021-05-27 14:56:40|12400.38|12400.38|12400.38|12400.38|12400.38|12400.38|12400.38|12400.38|0
1622127410000|2021-05-27 14:56:50|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|0
1622127420000|2021-05-27 14:57:00|12399.58|12399.58|12399.75|12399.75|12400.22|12400.22|12398.77|12398.77|0
1622127430000|2021-05-27 14:57:10|12399.68|12399.68|12400|12400|12400|12400|12399.68|12399.68|0
1622127440000|2021-05-27 14:57:20|12399.62|12399.62|12400.26|12400.26|12400.26|12400.26|12399.62|12399.62|0
1622127460000|2021-05-27 14:57:40|12400.79|12400.79|12400.7|12400.7|12400.89|12400.89|12400.7|12400.7|0
1622127470000|2021-05-27 14:57:50|12401.34|12401.34|12401.43|12401.43|12401.43|12401.43|12401.34|12401.34|0
1622127480000|2021-05-27 14:58:00|12401.5|12401.5|12401.5|12401.5|12401.5|12401.5|12401.5|12401.5|0
1622127490000|2021-05-27 14:58:10|12401.27|12401.27|12400.83|12400.83|12401.27|12401.27|12400.83|12400.83|0
1622127500000|2021-05-27 14:58:20|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|0
1622127510000|2021-05-27 14:58:30|12401.7|12401.7|12401.7|12401.7|12401.7|12401.7|12401.7|12401.7|0
1622127520000|2021-05-27 14:58:40|12401.61|12401.61|12401.08|12401.08|12401.61|12401.61|12401.08|12401.08|0
1622127530000|2021-05-27 14:58:50|12400.98|12400.98|12400.15|12400.15|12400.98|12400.98|12400.15|12400.15|0
1622127540000|2021-05-27 14:59:00|12399.78|12399.78|12400.04|12400.04|12400.62|12400.62|12399.66|12399.66|0
1622127550000|2021-05-27 14:59:10|12399.85|12399.85|12400.21|12400.21|12400.53|12400.53|12399.85|12399.85|0
1622127560000|2021-05-27 14:59:20|12400.31|12400.31|12400.31|12400.31|12400.31|12400.31|12400.31|12400.31|0
1622127570000|2021-05-27 14:59:30|12400.41|12400.41|12400.58|12400.58|12400.58|12400.58|12400.09|12400.09|0
1622127580000|2021-05-27 14:59:40|12400.26|12400.26|12399.82|12399.82|12400.26|12400.26|12399.82|12399.82|0
1622127590000|2021-05-27 14:59:50|12400.06|12400.06|12401.6|12401.6|12401.96|12401.96|12400.06|12400.06|0
1622127600000|2021-05-27 15:00:00|12401.83|12401.83|12401.11|12401.11|12402.01|12402.01|12401.11|12401.11|0
1622127610000|2021-05-27 15:00:10|12400.67|12400.67|12400.67|12400.67|12400.67|12400.67|12400.67|12400.67|0
1622127620000|2021-05-27 15:00:20|12400.23|12400.23|12400.69|12400.69|12400.69|12400.69|12400.23|12400.23|0
1622127640000|2021-05-27 15:00:40|12400.53|12400.53|12400.98|12400.98|12400.98|12400.98|12400.53|12400.53|0
1622127650000|2021-05-27 15:00:50|12400.54|12400.54|12400.1|12400.1|12400.54|12400.54|12400.1|12400.1|0
1622127660000|2021-05-27 15:01:00|12401.71|12401.71|12400.9|12400.9|12401.71|12401.71|12400.9|12400.9|0
1622127670000|2021-05-27 15:01:10|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1622127690000|2021-05-27 15:01:30|12401.13|12401.13|12400.08|12400.08|12401.13|12401.13|12399.95|12399.95|0
1622127700000|2021-05-27 15:01:40|12400.23|12400.23|12400.23|12400.23|12400.23|12400.23|12400.23|12400.23|0
1622127720000|2021-05-27 15:02:00|12399.87|12399.87|12399.87|12399.87|12399.87|12399.87|12399.87|12399.87|0
1622127730000|2021-05-27 15:02:10|12400.59|12400.59|12400.12|12400.12|12400.59|12400.59|12400.12|12400.12|0
1622127740000|2021-05-27 15:02:20|12400.49|12400.49|12397.95|12397.95|12400.49|12400.49|12397.95|12397.95|0
1622127750000|2021-05-27 15:02:30|12397.78|12397.78|12397.63|12397.63|12397.95|12397.95|12397.63|12397.63|0
1622127760000|2021-05-27 15:02:40|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|0
1622127770000|2021-05-27 15:02:50|12398.04|12398.04|12398.24|12398.24|12398.24|12398.24|12398.04|12398.04|0
1622127780000|2021-05-27 15:03:00|12398.04|12398.04|12396.22|12396.22|12398.04|12398.04|12396.22|12396.22|0
1622127790000|2021-05-27 15:03:10|12396.12|12396.12|12395.8|12395.8|12396.12|12396.12|12395.76|12395.76|0
1622127820000|2021-05-27 15:03:40|12395.65|12395.65|12396.01|12396.01|12396.01|12396.01|12395.5|12395.5|0
1622127840000|2021-05-27 15:04:00|12395.12|12395.12|12394.87|12394.87|12395.31|12395.31|12394.87|12394.87|0
1622127850000|2021-05-27 15:04:10|12394.61|12394.61|12393.87|12393.87|12394.61|12394.61|12393.87|12393.87|0
1622127860000|2021-05-27 15:04:20|12393.51|12393.51|12392.32|12392.32|12393.51|12393.51|12392.32|12392.32|0
1622127870000|2021-05-27 15:04:30|12392.42|12392.42|12392.3|12392.3|12392.61|12392.61|12392.3|12392.3|0
1622127880000|2021-05-27 15:04:40|12392.16|12392.16|12391.53|12391.53|12392.16|12392.16|12391.53|12391.53|0
1622127900000|2021-05-27 15:05:00|12391.29|12391.29|12390.38|12390.38|12391.29|12391.29|12390.38|12390.38|0
1622127910000|2021-05-27 15:05:10|12390.18|12390.18|12389.04|12389.04|12390.18|12390.18|12389.04|12389.04|0
1622127920000|2021-05-27 15:05:20|12388.4|12388.4|12387.89|12387.89|12388.4|12388.4|12387.89|12387.89|0
1622127930000|2021-05-27 15:05:30|12387.57|12387.57|12387|12387|12387.57|12387.57|12387|12387|0
1622127940000|2021-05-27 15:05:40|12386.68|12386.68|12386.72|12386.72|12387.36|12387.36|12386.58|12386.58|0
1622127950000|2021-05-27 15:05:50|12386.53|12386.53|12386.55|12386.55|12386.55|12386.55|12385.9|12385.9|0
1622127960000|2021-05-27 15:06:00|12386.87|12386.87|12388.35|12388.35|12388.35|12388.35|12386.87|12386.87|0
1622127970000|2021-05-27 15:06:10|12388.66|12388.66|12388.32|12388.32|12388.66|12388.66|12388.32|12388.32|0
1622127980000|2021-05-27 15:06:20|12388.66|12388.66|12389.02|12389.02|12389.17|12389.17|12388.3|12388.3|0
1622127990000|2021-05-27 15:06:30|12389.1|12389.1|12389.11|12389.11|12389.11|12389.11|12388.94|12388.94|0
1622128000000|2021-05-27 15:06:40|12389.47|12389.47|12389.83|12389.83|12389.83|12389.83|12389.47|12389.47|0
1622128010000|2021-05-27 15:06:50|12389.51|12389.51|12389.51|12389.51|12389.51|12389.51|12389.51|12389.51|0
1622128030000|2021-05-27 15:07:10|12389.81|12389.81|12389.81|12389.81|12389.81|12389.81|12389.81|12389.81|0
1622128050000|2021-05-27 15:07:30|12390.11|12390.11|12390.49|12390.49|12390.49|12390.49|12390.11|12390.11|0
1622128060000|2021-05-27 15:07:40|12390.05|12390.05|12390.37|12390.37|12390.37|12390.37|12390.05|12390.05|0
1622128070000|2021-05-27 15:07:50|12389.57|12389.57|12388.85|12388.85|12389.57|12389.57|12388.05|12388.05|0
1622128080000|2021-05-27 15:08:00|12388.71|12388.71|12388.56|12388.56|12388.71|12388.71|12388.56|12388.56|0
1622128090000|2021-05-27 15:08:10|12389.2|12389.2|12389.2|12389.2|12389.2|12389.2|12389.2|12389.2|0
1622128110000|2021-05-27 15:08:30|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|0
1622128120000|2021-05-27 15:08:40|12390.28|12390.28|12390.39|12390.39|12390.39|12390.39|12389.83|12389.83|0
1622128130000|2021-05-27 15:08:50|12390.49|12390.49|12390.49|12390.49|12390.49|12390.49|12390.49|12390.49|0
1622128140000|2021-05-27 15:09:00|12390.34|12390.34|12390.46|12390.46|12390.63|12390.63|12390.34|12390.34|0
1622128150000|2021-05-27 15:09:10|12390.32|12390.32|12390.63|12390.63|12390.63|12390.63|12390.32|12390.32|0
1622128160000|2021-05-27 15:09:20|12393.04|12393.04|12393.84|12393.84|12393.84|12393.84|12393.04|12393.04|0
1622128170000|2021-05-27 15:09:30|12393.4|12393.4|12394.04|12394.04|12394.04|12394.04|12393.27|12393.27|0
1622128180000|2021-05-27 15:09:40|12393.23|12393.23|12394.24|12394.24|12394.24|12394.24|12393.23|12393.23|0
1622128190000|2021-05-27 15:09:50|12394.02|12394.02|12394.38|12394.38|12394.38|12394.38|12394.02|12394.02|0
1622128210000|2021-05-27 15:10:10|12395.34|12395.34|12395.34|12395.34|12395.34|12395.34|12395.34|12395.34|0
1622128220000|2021-05-27 15:10:20|12395.11|12395.11|12395.01|12395.01|12395.11|12395.11|12395.01|12395.01|0
1622128240000|2021-05-27 15:10:40|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|0
1622128250000|2021-05-27 15:10:50|12395.65|12395.65|12395.47|12395.47|12395.65|12395.65|12395.47|12395.47|0
1622128260000|2021-05-27 15:11:00|12395.28|12395.28|12394.84|12394.84|12395.28|12395.28|12394.84|12394.84|0
1622128280000|2021-05-27 15:11:20|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|0
1622128290000|2021-05-27 15:11:30|12395.48|12395.48|12395.39|12395.39|12395.48|12395.48|12395.39|12395.39|0
1622128300000|2021-05-27 15:11:40|12396.03|12396.03|12396.69|12396.69|12396.69|12396.69|12395.23|12395.23|0
1622128310000|2021-05-27 15:11:50|12396.37|12396.37|12396.37|12396.37|12396.67|12396.67|12396.37|12396.37|0
1622128320000|2021-05-27 15:12:00|12396.49|12396.49|12397.4|12397.4|12397.4|12397.4|12396.49|12396.49|0
1622128330000|2021-05-27 15:12:10|12397.16|12397.16|12396.99|12396.99|12397.24|12397.24|12396.8|12396.8|0
1622128340000|2021-05-27 15:12:20|12397.11|12397.11|12397.35|12397.35|12397.35|12397.35|12396.99|12396.99|0
1622128350000|2021-05-27 15:12:30|12397.67|12397.67|12396.87|12396.87|12397.67|12397.67|12396.87|12396.87|0
1622128360000|2021-05-27 15:12:40|12396.79|12396.79|12395.58|12395.58|12396.79|12396.79|12395.58|12395.58|0
1622128370000|2021-05-27 15:12:50|12396.39|12396.39|12396.69|12396.69|12397.02|12397.02|12396.39|12396.39|0
1622128380000|2021-05-27 15:13:00|12396.37|12396.37|12396.23|12396.23|12396.37|12396.37|12396.23|12396.23|0
1622128390000|2021-05-27 15:13:10|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|0
1622128400000|2021-05-27 15:13:20|12397.11|12397.11|12397.11|12397.11|12397.11|12397.11|12397.11|12397.11|0
1622128410000|2021-05-27 15:13:30|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|0
1622128420000|2021-05-27 15:13:40|12397|12397|12397.68|12397.68|12398|12398|12397|12397|0
1622128430000|2021-05-27 15:13:50|12398.12|12398.12|12397.68|12397.68|12398.12|12398.12|12397.68|12397.68|0
1622128440000|2021-05-27 15:14:00|12397.56|12397.56|12397.48|12397.48|12397.56|12397.56|12397.25|12397.25|0
1622128450000|2021-05-27 15:14:10|12398.28|12398.28|12397.65|12397.65|12398.47|12398.47|12397.43|12397.43|0
1622128460000|2021-05-27 15:14:20|12397.21|12397.21|12397.21|12397.21|12397.21|12397.21|12397.21|12397.21|0
1622128470000|2021-05-27 15:14:30|12397.55|12397.55|12397.99|12397.99|12398.59|12398.59|12397.55|12397.55|0
1622128480000|2021-05-27 15:14:40|12398.08|12398.08|12398.96|12398.96|12398.96|12398.96|12398.08|12398.08|0
1622128490000|2021-05-27 15:14:50|12399.3|12399.3|12400.58|12400.58|12400.58|12400.58|12399.3|12399.3|0
1622128500000|2021-05-27 15:15:00|12400.35|12400.35|12401.78|12401.78|12401.78|12401.78|12400.35|12400.35|0
1622128520000|2021-05-27 15:15:20|12402.25|12402.25|12403.27|12403.27|12403.27|12403.27|12402.25|12402.25|0
1622128530000|2021-05-27 15:15:30|12403.39|12403.39|12404.18|12404.18|12404.18|12404.18|12403.39|12403.39|0
1622128550000|2021-05-27 15:15:50|12404.62|12404.62|12405.09|12405.09|12405.09|12405.09|12404.62|12404.62|0
1622128560000|2021-05-27 15:16:00|12404.65|12404.65|12404.33|12404.33|12404.65|12404.65|12404.33|12404.33|0
1622128570000|2021-05-27 15:16:10|12403.89|12403.89|12402.65|12402.65|12403.89|12403.89|12402.65|12402.65|0
1622128580000|2021-05-27 15:16:20|12402.79|12402.79|12402.94|12402.94|12402.94|12402.94|12402.79|12402.79|0
1622128590000|2021-05-27 15:16:30|12402.58|12402.58|12402.71|12402.71|12402.71|12402.71|12402.49|12402.49|0
1622128600000|2021-05-27 15:16:40|12402.89|12402.89|12403.29|12403.29|12403.61|12403.61|12402.81|12402.81|0
1622128610000|2021-05-27 15:16:50|12402.84|12402.84|12402.84|12402.84|12402.84|12402.84|12402.84|12402.84|0
1622128620000|2021-05-27 15:17:00|12403.03|12403.03|12403.15|12403.15|12403.26|12403.26|12403.03|12403.03|0
1622128630000|2021-05-27 15:17:10|12402.91|12402.91|12402.15|12402.15|12403.01|12403.01|12401.73|12401.73|0
1622128640000|2021-05-27 15:17:20|12402.27|12402.27|12402.08|12402.08|12402.27|12402.27|12402.08|12402.08|0
1622128650000|2021-05-27 15:17:30|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|0
1622128660000|2021-05-27 15:17:40|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|0
1622128670000|2021-05-27 15:17:50|12401.6|12401.6|12400.78|12400.78|12401.6|12401.6|12400.6|12400.6|0
1622128680000|2021-05-27 15:18:00|12400.34|12400.34|12399.27|12399.27|12400.34|12400.34|12399.27|12399.27|0
1622128690000|2021-05-27 15:18:10|12399.18|12399.18|12398.93|12398.93|12399.18|12399.18|12398.93|12398.93|0
1622128700000|2021-05-27 15:18:20|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|0
1622128710000|2021-05-27 15:18:30|12399.21|12399.21|12399.21|12399.21|12399.21|12399.21|12399.21|12399.21|0
1622128720000|2021-05-27 15:18:40|12398.84|12398.84|12399.13|12399.13|12399.49|12399.49|12398.69|12398.69|0
1622128730000|2021-05-27 15:18:50|12398.68|12398.68|12398.68|12398.68|12398.68|12398.68|12398.68|12398.68|0
1622128740000|2021-05-27 15:19:00|12398.88|12398.88|12399.43|12399.43|12399.58|12399.58|12398.78|12398.78|0
1622128750000|2021-05-27 15:19:10|12398.99|12398.99|12399.12|12399.12|12399.12|12399.12|12398.99|12398.99|0
1622128760000|2021-05-27 15:19:20|12399.31|12399.31|12399.38|12399.38|12399.38|12399.38|12399.23|12399.23|0
1622128770000|2021-05-27 15:19:30|12399.06|12399.06|12400.18|12400.18|12400.18|12400.18|12399.06|12399.06|0
1622128780000|2021-05-27 15:19:40|12400.54|12400.54|12400.83|12400.83|12401.26|12401.26|12400.54|12400.54|0
1622128790000|2021-05-27 15:19:50|12401.27|12401.27|12401.13|12401.13|12401.49|12401.49|12401.13|12401.13|0
1622128800000|2021-05-27 15:20:00|12401.47|12401.47|12401.76|12401.76|12401.76|12401.76|12400.89|12400.89|0
1622128810000|2021-05-27 15:20:10|12401.95|12401.95|12403|12403|12403.19|12403.19|12401.95|12401.95|0
1622128820000|2021-05-27 15:20:20|12403.44|12403.44|12403.24|12403.24|12403.44|12403.44|12403.24|12403.24|0
1622128830000|2021-05-27 15:20:30|12404.05|12404.05|12404.05|12404.05|12404.05|12404.05|12404.05|12404.05|0
1622128840000|2021-05-27 15:20:40|12404.37|12404.37|12404.96|12404.96|12404.96|12404.96|12404.37|12404.37|0
1622128860000|2021-05-27 15:21:00|12405.27|12405.27|12405.47|12405.47|12405.47|12405.47|12405.27|12405.27|0
1622128870000|2021-05-27 15:21:10|12405.55|12405.55|12406.33|12406.33|12406.33|12406.33|12405.38|12405.38|0
1622128880000|2021-05-27 15:21:20|12406.7|12406.7|12406.53|12406.53|12406.7|12406.7|12406.53|12406.53|0
1622128890000|2021-05-27 15:21:30|12406.31|12406.31|12405.87|12405.87|12406.31|12406.31|12405.87|12405.87|0
1622128900000|2021-05-27 15:21:40|12405.79|12405.79|12406.25|12406.25|12406.25|12406.25|12405.79|12405.79|0
1622128910000|2021-05-27 15:21:50|12406.34|12406.34|12405.83|12405.83|12406.34|12406.34|12404.74|12404.74|0
1622128920000|2021-05-27 15:22:00|12405.11|12405.11|12405.89|12405.89|12406.23|12406.23|12405.11|12405.11|0
1622128930000|2021-05-27 15:22:10|12405.55|12405.55|12405.54|12405.54|12405.64|12405.64|12405.54|12405.54|0
1622128940000|2021-05-27 15:22:20|12405.73|12405.73|12406.44|12406.44|12406.63|12406.63|12405.73|12405.73|0
1622128950000|2021-05-27 15:22:30|12405.83|12405.83|12405.73|12405.73|12405.83|12405.83|12405.51|12405.51|0
1622128970000|2021-05-27 15:22:50|12404.92|12404.92|12406.73|12406.73|12406.73|12406.73|12404.92|12404.92|0
1622128980000|2021-05-27 15:23:00|12406.87|12406.87|12405.28|12405.28|12406.87|12406.87|12405.28|12405.28|0
1622128990000|2021-05-27 15:23:10|12406.08|12406.08|12406.38|12406.38|12406.55|12406.55|12406.01|12406.01|0
1622129000000|2021-05-27 15:23:20|12406.83|12406.83|12406.83|12406.83|12406.83|12406.83|12406.83|12406.83|0
1622129010000|2021-05-27 15:23:30|12407.27|12407.27|12407.56|12407.56|12407.56|12407.56|12407.27|12407.27|0
1622129020000|2021-05-27 15:23:40|12407.71|12407.71|12408.16|12408.16|12408.16|12408.16|12407.71|12407.71|0
1622129030000|2021-05-27 15:23:50|12407.71|12407.71|12407.66|12407.66|12407.71|12407.71|12407.54|12407.54|0
1622129040000|2021-05-27 15:24:00|12409.27|12409.27|12409.45|12409.45|12409.57|12409.57|12409.27|12409.27|0
1622129050000|2021-05-27 15:24:10|12409.15|12409.15|12409.92|12409.92|12409.92|12409.92|12409.15|12409.15|0
1622129060000|2021-05-27 15:24:20|12409.83|12409.83|12409.28|12409.28|12409.94|12409.94|12409.28|12409.28|0
1622129070000|2021-05-27 15:24:30|12409.13|12409.13|12409.77|12409.77|12409.92|12409.92|12409.13|12409.13|0
1622129080000|2021-05-27 15:24:40|12410.21|12410.21|12409.74|12409.74|12410.21|12410.21|12409.74|12409.74|0
1622129090000|2021-05-27 15:24:50|12409.51|12409.51|12408.7|12408.7|12409.51|12409.51|12408.7|12408.7|0
1622129100000|2021-05-27 15:25:00|12408.27|12408.27|12408.27|12408.27|12408.71|12408.71|12408.27|12408.27|0
1622129110000|2021-05-27 15:25:10|12408.49|12408.49|12407.73|12407.73|12409.25|12409.25|12407.73|12407.73|0
1622129120000|2021-05-27 15:25:20|12406.93|12406.93|12404.95|12404.95|12407.68|12407.68|12404.95|12404.95|0
1622129130000|2021-05-27 15:25:30|12405.26|12405.26|12405.77|12405.77|12405.77|12405.77|12405.26|12405.26|0
1622129140000|2021-05-27 15:25:40|12406.43|12406.43|12407.59|12407.59|12407.59|12407.59|12406.28|12406.28|0
1622129150000|2021-05-27 15:25:50|12407.98|12407.98|12407.83|12407.83|12407.98|12407.98|12407.83|12407.83|0
1622129160000|2021-05-27 15:26:00|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.25|12407.25|0
1622129170000|2021-05-27 15:26:10|12407.25|12407.25|12407.66|12407.66|12408.06|12408.06|12407.17|12407.17|0
1622129180000|2021-05-27 15:26:20|12407.81|12407.81|12408.14|12408.14|12408.14|12408.14|12407.73|12407.73|0
1622129190000|2021-05-27 15:26:30|12408.33|12408.33|12408.45|12408.45|12408.77|12408.77|12408.33|12408.33|0
1622129200000|2021-05-27 15:26:40|12408.3|12408.3|12407.87|12407.87|12408.3|12408.3|12407.87|12407.87|0
1622129210000|2021-05-27 15:26:50|12407.93|12407.93|12408.2|12408.2|12408.2|12408.2|12407.75|12407.75|0
1622129220000|2021-05-27 15:27:00|12408.1|12408.1|12407.87|12407.87|12408.16|12408.16|12407.61|12407.61|0
1622129230000|2021-05-27 15:27:10|12408.02|12408.02|12408.39|12408.39|12408.39|12408.39|12407.36|12407.36|0
1622129240000|2021-05-27 15:27:20|12408.73|12408.73|12408.9|12408.9|12408.9|12408.9|12407.95|12407.95|0
1622129250000|2021-05-27 15:27:30|12408.82|12408.82|12409.18|12409.18|12409.18|12409.18|12408.82|12408.82|0
1622129260000|2021-05-27 15:27:40|12408.29|12408.29|12408.76|12408.76|12408.76|12408.76|12408.29|12408.29|0
1622129270000|2021-05-27 15:27:50|12409.56|12409.56|12409.94|12409.94|12410.36|12410.36|12409.56|12409.56|0
1622129280000|2021-05-27 15:28:00|12409.74|12409.74|12410.32|12410.32|12410.32|12410.32|12409.74|12409.74|0
1622129290000|2021-05-27 15:28:10|12410.13|12410.13|12407.3|12407.3|12410.57|12410.57|12407.3|12407.3|0
1622129300000|2021-05-27 15:28:20|12407.76|12407.76|12407.79|12407.79|12408.36|12408.36|12407.76|12407.76|0
1622129310000|2021-05-27 15:28:30|12408.24|12408.24|12408.32|12408.32|12408.58|12408.58|12408.24|12408.24|0
1622129320000|2021-05-27 15:28:40|12408.42|12408.42|12407.88|12407.88|12409.87|12409.87|12407.88|12407.88|0
1622129330000|2021-05-27 15:28:50|12408.33|12408.33|12409.58|12409.58|12409.58|12409.58|12407.81|12407.81|0
1622129340000|2021-05-27 15:29:00|12409.8|12409.8|12409.44|12409.44|12409.8|12409.8|12408.12|12408.12|0
1622129350000|2021-05-27 15:29:10|12409|12409|12410.25|12410.25|12410.25|12410.25|12408.87|12408.87|0
1622129360000|2021-05-27 15:29:20|12410.44|12410.44|12409.74|12409.74|12410.44|12410.44|12409.14|12409.14|0
1622129370000|2021-05-27 15:29:30|12409.55|12409.55|12404.34|12404.34|12409.55|12409.55|12403.98|12403.98|0
1622129380000|2021-05-27 15:29:40|12404.06|12404.06|12400.05|12400.05|12404.12|12404.12|12399.87|12399.87|0
1622129390000|2021-05-27 15:29:50|12400.49|12400.49|12392.17|12392.17|12400.49|12400.49|12391.85|12391.85|0
1622186100000|2021-05-28 07:15:00|12400.29|12400.29|12401.17|12401.17|12401.17|12401.17|12400.29|12400.29|0
1622186110000|2021-05-28 07:15:10|12400.41|12400.41|12398.92|12398.92|12400.41|12400.41|12398.64|12398.64|0
1622186120000|2021-05-28 07:15:20|12398.28|12398.28|12397.91|12397.91|12398.28|12398.28|12397.91|12397.91|0
1622186130000|2021-05-28 07:15:30|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|0
1622186140000|2021-05-28 07:15:40|12400.62|12400.62|12401.06|12401.06|12401.5|12401.5|12400.62|12400.62|0
1622186150000|2021-05-28 07:15:50|12400.69|12400.69|12401.19|12401.19|12401.19|12401.19|12400.39|12400.39|0
1622186160000|2021-05-28 07:16:00|12400.23|12400.23|12400.79|12400.79|12400.96|12400.96|12400.23|12400.23|0
1622186170000|2021-05-28 07:16:10|12400.42|12400.42|12400.42|12400.42|12400.42|12400.42|12400.42|12400.42|0
1622186180000|2021-05-28 07:16:20|12400.16|12400.16|12400.16|12400.16|12400.16|12400.16|12400.16|12400.16|0
1622186190000|2021-05-28 07:16:30|12399.38|12399.38|12399.82|12399.82|12399.82|12399.82|12399.23|12399.23|0
1622186210000|2021-05-28 07:16:50|12399.91|12399.91|12399.63|12399.63|12400.5|12400.5|12399.63|12399.63|0
1622186220000|2021-05-28 07:17:00|12399.05|12399.05|12398.61|12398.61|12399.05|12399.05|12398.61|12398.61|0
1622186240000|2021-05-28 07:17:20|12398.46|12398.46|12398.88|12398.88|12399.24|12399.24|12398.28|12398.28|0
1622186250000|2021-05-28 07:17:30|12398.49|12398.49|12400.41|12400.41|12400.54|12400.54|12398.49|12398.49|0
1622186260000|2021-05-28 07:17:40|12400.86|12400.86|12400.06|12400.06|12401.64|12401.64|12400.06|12400.06|0
1622186270000|2021-05-28 07:17:50|12400.93|12400.93|12400.83|12400.83|12400.93|12400.93|12400.49|12400.49|0
1622186280000|2021-05-28 07:18:00|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|0
1622186290000|2021-05-28 07:18:10|12402.51|12402.51|12404.02|12404.02|12404.02|12404.02|12402.51|12402.51|0
1622186300000|2021-05-28 07:18:20|12403.9|12403.9|12404.62|12404.62|12404.62|12404.62|12403.9|12403.9|0
1622186310000|2021-05-28 07:18:30|12404.35|12404.35|12405.19|12405.19|12405.19|12405.19|12404.35|12404.35|0
1622186320000|2021-05-28 07:18:40|12405.01|12405.01|12403.9|12403.9|12405.37|12405.37|12403.9|12403.9|0
1622186330000|2021-05-28 07:18:50|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|0
1622186340000|2021-05-28 07:19:00|12403.3|12403.3|12402.92|12402.92|12405.06|12405.06|12402.92|12402.92|0
1622186350000|2021-05-28 07:19:10|12401.97|12401.97|12401.78|12401.78|12401.97|12401.97|12401.78|12401.78|0
1622186360000|2021-05-28 07:19:20|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|0
1622186370000|2021-05-28 07:19:30|12401.15|12401.15|12400.77|12400.77|12401.15|12401.15|12400.35|12400.35|0
1622186380000|2021-05-28 07:19:40|12401.22|12401.22|12402.97|12402.97|12402.97|12402.97|12401.22|12401.22|0
1622186390000|2021-05-28 07:19:50|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|0
1622186400000|2021-05-28 07:20:00|12401.92|12401.92|12400.79|12400.79|12402.84|12402.84|12400.79|12400.79|0
1622186410000|2021-05-28 07:20:10|12400.35|12400.35|12402.06|12402.06|12402.06|12402.06|12400.35|12400.35|0
1622186420000|2021-05-28 07:20:20|12402.43|12402.43|12401.93|12401.93|12402.43|12402.43|12401.93|12401.93|0
1622186430000|2021-05-28 07:20:30|12402.74|12402.74|12401.22|12401.22|12403.05|12403.05|12401.22|12401.22|0
1622186440000|2021-05-28 07:20:40|12401.38|12401.38|12402.03|12402.03|12402.2|12402.2|12401.38|12401.38|0
1622186450000|2021-05-28 07:20:50|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|12402.35|12402.35|0
1622186460000|2021-05-28 07:21:00|12401.89|12401.89|12402.06|12402.06|12402.2|12402.2|12401.47|12401.47|0
1622186470000|2021-05-28 07:21:10|12401.74|12401.74|12403.06|12403.06|12403.06|12403.06|12401.74|12401.74|0
1622186480000|2021-05-28 07:21:20|12403.42|12403.42|12400.32|12400.32|12403.42|12403.42|12400.14|12400.14|0
1622186490000|2021-05-28 07:21:30|12401.24|12401.24|12401.67|12401.67|12401.67|12401.67|12401.24|12401.24|0
1622186500000|2021-05-28 07:21:40|12401.77|12401.77|12402.88|12402.88|12402.88|12402.88|12401.77|12401.77|0
1622186510000|2021-05-28 07:21:50|12402.44|12402.44|12403.33|12403.33|12403.33|12403.33|12402.44|12402.44|0
1622186520000|2021-05-28 07:22:00|12403.77|12403.77|12404.16|12404.16|12404.16|12404.16|12403.77|12403.77|0
1622186530000|2021-05-28 07:22:10|12403.97|12403.97|12402.97|12402.97|12403.97|12403.97|12402.97|12402.97|0
1622186550000|2021-05-28 07:22:30|12402.03|12402.03|12400.34|12400.34|12402.03|12402.03|12400.34|12400.34|0
1622186560000|2021-05-28 07:22:40|12400.79|12400.79|12400.79|12400.79|12400.79|12400.79|12400.79|12400.79|0
1622186570000|2021-05-28 07:22:50|12400.7|12400.7|12399.8|12399.8|12400.7|12400.7|12399.8|12399.8|0
1622186580000|2021-05-28 07:23:00|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|0
1622186590000|2021-05-28 07:23:10|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|0
1622186600000|2021-05-28 07:23:20|12400.27|12400.27|12401.1|12401.1|12402.68|12402.68|12400.27|12400.27|0
1622186610000|2021-05-28 07:23:30|12401.54|12401.54|12401.69|12401.69|12401.69|12401.69|12401.4|12401.4|0
1622186620000|2021-05-28 07:23:40|12402.01|12402.01|12402.7|12402.7|12402.7|12402.7|12402.01|12402.01|0
1622186630000|2021-05-28 07:23:50|12402.24|12402.24|12402.12|12402.12|12402.36|12402.36|12402.12|12402.12|0
1622186640000|2021-05-28 07:24:00|12401.24|12401.24|12400.33|12400.33|12401.24|12401.24|12400.33|12400.33|0
1622186650000|2021-05-28 07:24:10|12401.02|12401.02|12402.19|12402.19|12402.19|12402.19|12400.15|12400.15|0
1622186660000|2021-05-28 07:24:20|12402.63|12402.63|12402.78|12402.78|12402.78|12402.78|12402.63|12402.63|0
1622186670000|2021-05-28 07:24:30|12402.86|12402.86|12403.54|12403.54|12403.54|12403.54|12402.73|12402.73|0
1622186680000|2021-05-28 07:24:40|12404.15|12404.15|12404.3|12404.3|12404.3|12404.3|12404|12404|0
1622186690000|2021-05-28 07:24:50|12403.13|12403.13|12403.94|12403.94|12403.94|12403.94|12403.13|12403.13|0
1622186700000|2021-05-28 07:25:00|12404.14|12404.14|12403.81|12403.81|12404.14|12404.14|12403.77|12403.77|0
1622186710000|2021-05-28 07:25:10|12404.5|12404.5|12404.4|12404.4|12404.5|12404.5|12404.3|12404.3|0
1622186720000|2021-05-28 07:25:20|12405.27|12405.27|12405.19|12405.19|12405.27|12405.27|12405.19|12405.19|0
1622186730000|2021-05-28 07:25:30|12404.88|12404.88|12404.51|12404.51|12405.19|12405.19|12404.51|12404.51|0
1622186740000|2021-05-28 07:25:40|12403.71|12403.71|12403.92|12403.92|12404|12404|12403.71|12403.71|0
1622186750000|2021-05-28 07:25:50|12404.35|12404.35|12403.51|12403.51|12404.45|12404.45|12403.51|12403.51|0
1622186770000|2021-05-28 07:26:10|12403.43|12403.43|12403.19|12403.19|12403.43|12403.43|12403.19|12403.19|0
1622186780000|2021-05-28 07:26:20|12403.55|12403.55|12404.58|12404.58|12404.58|12404.58|12403.55|12403.55|0
1622186790000|2021-05-28 07:26:30|12404.77|12404.77|12407.44|12407.44|12407.44|12407.44|12404.77|12404.77|0
1622186800000|2021-05-28 07:26:40|12407.9|12407.9|12409.62|12409.62|12409.62|12409.62|12407.9|12407.9|0
1622186810000|2021-05-28 07:26:50|12409.77|12409.77|12414.49|12414.49|12414.49|12414.49|12409.77|12409.77|0
1622186820000|2021-05-28 07:27:00|12414.64|12414.64|12415.45|12415.45|12415.45|12415.45|12414.64|12414.64|0
1622186830000|2021-05-28 07:27:10|12415.81|12415.81|12416.17|12416.17|12416.17|12416.17|12415.81|12415.81|0
1622186840000|2021-05-28 07:27:20|12417.51|12417.51|12417.65|12417.65|12417.65|12417.65|12417.34|12417.34|0
1622186850000|2021-05-28 07:27:30|12417.36|12417.36|12415.82|12415.82|12417.55|12417.55|12415.82|12415.82|0
1622186860000|2021-05-28 07:27:40|12416.16|12416.16|12416.01|12416.01|12416.16|12416.16|12416.01|12416.01|0
1622186870000|2021-05-28 07:27:50|12416.33|12416.33|12418.17|12418.17|12418.17|12418.17|12415.97|12415.97|0
1622186880000|2021-05-28 07:28:00|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|12418.06|0
1622186900000|2021-05-28 07:28:20|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|0
1622186910000|2021-05-28 07:28:30|12417.95|12417.95|12415.1|12415.1|12417.95|12417.95|12415.1|12415.1|0
1622186920000|2021-05-28 07:28:40|12414.36|12414.36|12414.3|12414.3|12414.36|12414.36|12413.64|12413.64|0
1622186940000|2021-05-28 07:29:00|12412.69|12412.69|12411.24|12411.24|12412.69|12412.69|12411.24|12411.24|0
1622186950000|2021-05-28 07:29:10|12412.04|12412.04|12415.05|12415.05|12415.05|12415.05|12412.04|12412.04|0
1622186960000|2021-05-28 07:29:20|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|0
1622186990000|2021-05-28 07:29:50|12414.78|12414.78|12414.46|12414.46|12415.08|12415.08|12414.46|12414.46|0
1622187000000|2021-05-28 07:30:00|12414.65|12414.65|12415.09|12415.09|12415.09|12415.09|12414.65|12414.65|0
1622187010000|2021-05-28 07:30:10|12414.66|12414.66|12414.36|12414.36|12414.66|12414.66|12414.36|12414.36|0
1622187020000|2021-05-28 07:30:20|12413.43|12413.43|12413.43|12413.43|12413.43|12413.43|12413.43|12413.43|0
1622187030000|2021-05-28 07:30:30|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|0
1622187040000|2021-05-28 07:30:40|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|0
1622187050000|2021-05-28 07:30:50|12414.65|12414.65|12414.8|12414.8|12415.09|12415.09|12414.65|12414.65|0
1622187060000|2021-05-28 07:31:00|12415.23|12415.23|12415.4|12415.4|12415.4|12415.4|12415.23|12415.23|0
1622187070000|2021-05-28 07:31:10|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|0
1622187080000|2021-05-28 07:31:20|12416.57|12416.57|12416.57|12416.57|12416.57|12416.57|12416.57|12416.57|0
1622187090000|2021-05-28 07:31:30|12416.21|12416.21|12417.44|12417.44|12417.44|12417.44|12416.16|12416.16|0
1622187100000|2021-05-28 07:31:40|12417.13|12417.13|12417.13|12417.13|12417.13|12417.13|12417.13|12417.13|0
1622187110000|2021-05-28 07:31:50|12416.94|12416.94|12417.16|12417.16|12417.16|12417.16|12416.72|12416.72|0
1622187120000|2021-05-28 07:32:00|12417.61|12417.61|12417.49|12417.49|12417.61|12417.61|12417.49|12417.49|0
1622187140000|2021-05-28 07:32:20|12417.93|12417.93|12418.66|12418.66|12419.3|12419.3|12417.93|12417.93|0
1622187150000|2021-05-28 07:32:30|12418.85|12418.85|12417.91|12417.91|12418.85|12418.85|12417.91|12417.91|0
1622187160000|2021-05-28 07:32:40|12417.79|12417.79|12418.39|12418.39|12418.39|12418.39|12417.79|12417.79|0
1622187170000|2021-05-28 07:32:50|12423.21|12423.21|12424.81|12424.81|12424.81|12424.81|12423.21|12423.21|0
1622187180000|2021-05-28 07:33:00|12424.9|12424.9|12426.09|12426.09|12426.89|12426.89|12424.9|12424.9|0
1622187190000|2021-05-28 07:33:10|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|12426.28|0
1622187200000|2021-05-28 07:33:20|12425.47|12425.47|12426.6|12426.6|12426.6|12426.6|12425.47|12425.47|0
1622187210000|2021-05-28 07:33:30|12425.94|12425.94|12426.37|12426.37|12426.37|12426.37|12425.94|12425.94|0
1622187220000|2021-05-28 07:33:40|12427.18|12427.18|12429.8|12429.8|12429.8|12429.8|12427.06|12427.06|0
1622187230000|2021-05-28 07:33:50|12429|12429|12428.28|12428.28|12429|12429|12428.28|12428.28|0
1622187240000|2021-05-28 07:34:00|12428.59|12428.59|12428.91|12428.91|12428.91|12428.91|12428.59|12428.59|0
1622187250000|2021-05-28 07:34:10|12429.36|12429.36|12429.36|12429.36|12429.36|12429.36|12429.36|12429.36|0
1622187260000|2021-05-28 07:34:20|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|0
1622187270000|2021-05-28 07:34:30|12429.87|12429.87|12427.68|12427.68|12429.87|12429.87|12427.68|12427.68|0
1622187280000|2021-05-28 07:34:40|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|0
1622187290000|2021-05-28 07:34:50|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|0
1622187310000|2021-05-28 07:35:10|12427.12|12427.12|12428.62|12428.62|12428.62|12428.62|12426.75|12426.75|0
1622187320000|2021-05-28 07:35:20|12429.05|12429.05|12431.77|12431.77|12431.77|12431.77|12429.05|12429.05|0
1622187330000|2021-05-28 07:35:30|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|0
1622187340000|2021-05-28 07:35:40|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|12432.18|0
1622187350000|2021-05-28 07:35:50|12432.62|12432.62|12432.19|12432.19|12432.62|12432.62|12431.89|12431.89|0
1622187360000|2021-05-28 07:36:00|12432.04|12432.04|12431.84|12431.84|12432.04|12432.04|12431.6|12431.6|0
1622187370000|2021-05-28 07:36:10|12431.4|12431.4|12431.6|12431.6|12432.04|12432.04|12431.4|12431.4|0
1622187400000|2021-05-28 07:36:40|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|12430.88|0
1622187410000|2021-05-28 07:36:50|12431.32|12431.32|12431.98|12431.98|12431.98|12431.98|12431.32|12431.32|0
1622187420000|2021-05-28 07:37:00|12432.78|12432.78|12435.41|12435.41|12435.41|12435.41|12432.78|12432.78|0
1622187430000|2021-05-28 07:37:10|12435.75|12435.75|12437.2|12437.2|12437.2|12437.2|12435.75|12435.75|0
1622187440000|2021-05-28 07:37:20|12437.34|12437.34|12437.86|12437.86|12437.88|12437.88|12437.34|12437.34|0
1622187460000|2021-05-28 07:37:40|12438.22|12438.22|12438.95|12438.95|12438.95|12438.95|12438.22|12438.22|0
1622187470000|2021-05-28 07:37:50|12439.27|12439.27|12440.31|12440.31|12440.31|12440.31|12439.27|12439.27|0
1622187480000|2021-05-28 07:38:00|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|0
1622187490000|2021-05-28 07:38:10|12440.76|12440.76|12441.95|12441.95|12441.95|12441.95|12440.76|12440.76|0
1622187500000|2021-05-28 07:38:20|12441.8|12441.8|12440.92|12440.92|12441.8|12441.8|12440.92|12440.92|0
1622187510000|2021-05-28 07:38:30|12441.4|12441.4|12441.44|12441.44|12441.88|12441.88|12441.4|12441.4|0
1622187520000|2021-05-28 07:38:40|12441.13|12441.13|12441.13|12441.13|12441.13|12441.13|12441.13|12441.13|0
1622187540000|2021-05-28 07:39:00|12440.83|12440.83|12440.06|12440.06|12441.13|12441.13|12440.06|12440.06|0
1622187550000|2021-05-28 07:39:10|12439.75|12439.75|12439.75|12439.75|12439.75|12439.75|12439.75|12439.75|0
1622187560000|2021-05-28 07:39:20|12439.89|12439.89|12439.89|12439.89|12439.89|12439.89|12439.89|12439.89|0
1622187570000|2021-05-28 07:39:30|12440.21|12440.21|12440.57|12440.57|12440.57|12440.57|12440.21|12440.21|0
1622187590000|2021-05-28 07:39:50|12441.01|12441.01|12441.37|12441.37|12441.37|12441.37|12441.01|12441.01|0
1622187600000|2021-05-28 07:40:00|12442.25|12442.25|12442.69|12442.69|12442.69|12442.69|12442.25|12442.25|0
1622187620000|2021-05-28 07:40:20|12443.13|12443.13|12444.02|12444.02|12444.02|12444.02|12443.13|12443.13|0
1622187630000|2021-05-28 07:40:30|12444.74|12444.74|12444.11|12444.11|12444.74|12444.74|12443.87|12443.87|0
1622187640000|2021-05-28 07:40:40|12444.4|12444.4|12444.4|12444.4|12444.4|12444.4|12444.4|12444.4|0
1622187670000|2021-05-28 07:41:10|12444.85|12444.85|12444.41|12444.41|12444.85|12444.85|12444.41|12444.41|0
1622187690000|2021-05-28 07:41:30|12444.56|12444.56|12445.03|12445.03|12445.03|12445.03|12444.56|12444.56|0
1622187700000|2021-05-28 07:41:40|12445.27|12445.27|12445.49|12445.49|12445.49|12445.49|12445.27|12445.27|0
1622187710000|2021-05-28 07:41:50|12445.8|12445.8|12445.8|12445.8|12445.8|12445.8|12445.8|12445.8|0
1622187720000|2021-05-28 07:42:00|12447.67|12447.67|12448.42|12448.42|12448.42|12448.42|12447.67|12447.67|0
1622187730000|2021-05-28 07:42:10|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|0
1622187740000|2021-05-28 07:42:20|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|0
1622187750000|2021-05-28 07:42:30|12449.64|12449.64|12450.09|12450.09|12450.09|12450.09|12449.64|12449.64|0
1622187760000|2021-05-28 07:42:40|12449.65|12449.65|12447.9|12447.9|12449.65|12449.65|12447.9|12447.9|0
1622187770000|2021-05-28 07:42:50|12448.26|12448.26|12448.26|12448.26|12448.26|12448.26|12448.26|12448.26|0
1622187780000|2021-05-28 07:43:00|12448.58|12448.58|12450.52|12450.52|12450.52|12450.52|12448.58|12448.58|0
1622187790000|2021-05-28 07:43:10|12451.14|12451.14|12451.4|12451.4|12451.4|12451.4|12451.14|12451.14|0
1622187800000|2021-05-28 07:43:20|12451.97|12451.97|12452.27|12452.27|12452.27|12452.27|12451.97|12451.97|0
1622187810000|2021-05-28 07:43:30|12452.71|12452.71|12452.42|12452.42|12452.71|12452.71|12452.42|12452.42|0
1622187840000|2021-05-28 07:44:00|12452.57|12452.57|12453.01|12453.01|12453.01|12453.01|12452.57|12452.57|0
1622187850000|2021-05-28 07:44:10|12452.12|12452.12|12450.51|12450.51|12452.12|12452.12|12450.51|12450.51|0
1622187860000|2021-05-28 07:44:20|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|0
1622187870000|2021-05-28 07:44:30|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|0
1622187880000|2021-05-28 07:44:40|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|0
1622187890000|2021-05-28 07:44:50|12450.08|12450.08|12450.45|12450.45|12450.45|12450.45|12450.08|12450.08|0
1622187900000|2021-05-28 07:45:00|12450.22|12450.22|12449.71|12449.71|12450.22|12450.22|12448.54|12448.54|0
1622187920000|2021-05-28 07:45:20|12449.91|12449.91|12449.1|12449.1|12449.91|12449.91|12448.74|12448.74|0
1622187930000|2021-05-28 07:45:30|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|0
1622187940000|2021-05-28 07:45:40|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|0
1622187950000|2021-05-28 07:45:50|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|0
1622187960000|2021-05-28 07:46:00|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|0
1622187970000|2021-05-28 07:46:10|12448.5|12448.5|12449.81|12449.81|12449.81|12449.81|12448.5|12448.5|0
1622187980000|2021-05-28 07:46:20|12450.4|12450.4|12451.16|12451.16|12451.16|12451.16|12450.4|12450.4|0
1622187990000|2021-05-28 07:46:30|12451.48|12451.48|12451.19|12451.19|12451.92|12451.92|12451.19|12451.19|0
1622188010000|2021-05-28 07:46:50|12451.36|12451.36|12452.24|12452.24|12452.24|12452.24|12451.36|12451.36|0
1622188030000|2021-05-28 07:47:10|12452.67|12452.67|12452.64|12452.64|12452.67|12452.67|12452.34|12452.34|0
1622188040000|2021-05-28 07:47:20|12452.93|12452.93|12452.71|12452.71|12452.93|12452.93|12452.71|12452.71|0
1622188050000|2021-05-28 07:47:30|12452.82|12452.82|12452.68|12452.68|12452.82|12452.82|12452.68|12452.68|0
1622188070000|2021-05-28 07:47:50|12452.49|12452.49|12452.34|12452.34|12452.49|12452.49|12452.34|12452.34|0
1622188090000|2021-05-28 07:48:10|12452.56|12452.56|12453.37|12453.37|12453.37|12453.37|12452.56|12452.56|0
1622188110000|2021-05-28 07:48:30|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|0
1622188120000|2021-05-28 07:48:40|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|0
1622188130000|2021-05-28 07:48:50|12455.36|12455.36|12455.36|12455.36|12455.36|12455.36|12455.36|12455.36|0
1622188140000|2021-05-28 07:49:00|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|0
1622188150000|2021-05-28 07:49:10|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|0
1622188180000|2021-05-28 07:49:40|12456.54|12456.54|12456.6|12456.6|12456.6|12456.6|12456.42|12456.42|0
1622188190000|2021-05-28 07:49:50|12456.48|12456.48|12456.11|12456.11|12456.56|12456.56|12456.11|12456.11|0
1622188200000|2021-05-28 07:50:00|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|0
1622188210000|2021-05-28 07:50:10|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|0
1622188230000|2021-05-28 07:50:30|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|0
1622188240000|2021-05-28 07:50:40|12456.89|12456.89|12456.89|12456.89|12456.89|12456.89|12456.89|12456.89|0
1622188270000|2021-05-28 07:51:10|12457.33|12457.33|12457.64|12457.64|12457.64|12457.64|12456.72|12456.72|0
1622188280000|2021-05-28 07:51:20|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|0
1622188290000|2021-05-28 07:51:30|12455.57|12455.57|12455.76|12455.76|12455.76|12455.76|12455.57|12455.57|0
1622188310000|2021-05-28 07:51:50|12456.51|12456.51|12457.01|12457.01|12457.01|12457.01|12456.51|12456.51|0
1622188320000|2021-05-28 07:52:00|12457.63|12457.63|12456.7|12456.7|12458.5|12458.5|12455.69|12455.69|0
1622188330000|2021-05-28 07:52:10|12456.79|12456.79|12455.63|12455.63|12456.79|12456.79|12455.63|12455.63|0
1622188340000|2021-05-28 07:52:20|12455.85|12455.85|12456.29|12456.29|12456.29|12456.29|12455.85|12455.85|0
1622188350000|2021-05-28 07:52:30|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|0
1622188370000|2021-05-28 07:52:50|12457.05|12457.05|12456.86|12456.86|12457.05|12457.05|12456.86|12456.86|0
1622188380000|2021-05-28 07:53:00|12457.3|12457.3|12457.44|12457.44|12457.44|12457.44|12457.3|12457.3|0
1622188390000|2021-05-28 07:53:10|12459.05|12459.05|12459.65|12459.65|12459.65|12459.65|12459.05|12459.05|0
1622188400000|2021-05-28 07:53:20|12459.97|12459.97|12460.64|12460.64|12460.64|12460.64|12459.97|12459.97|0
1622188410000|2021-05-28 07:53:30|12460.88|12460.88|12461.89|12461.89|12461.89|12461.89|12460.88|12460.88|0
1622188420000|2021-05-28 07:53:40|12462.13|12462.13|12462.01|12462.01|12462.13|12462.13|12462.01|12462.01|0
1622188440000|2021-05-28 07:54:00|12461.89|12461.89|12462.07|12462.07|12462.18|12462.18|12461.53|12461.53|0
1622188450000|2021-05-28 07:54:10|12461.93|12461.93|12461.93|12461.93|12461.93|12461.93|12461.93|12461.93|0
1622188460000|2021-05-28 07:54:20|12462.29|12462.29|12467.1|12467.1|12467.2|12467.2|12462.29|12462.29|0
1622188470000|2021-05-28 07:54:30|12468.04|12468.04|12468.33|12468.33|12468.33|12468.33|12467.94|12467.94|0
1622188480000|2021-05-28 07:54:40|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|0
1622188490000|2021-05-28 07:54:50|12468.78|12468.78|12468.64|12468.64|12468.78|12468.78|12468.64|12468.64|0
1622188500000|2021-05-28 07:55:00|12468.47|12468.47|12469.08|12469.08|12469.52|12469.52|12468.47|12468.47|0
1622188510000|2021-05-28 07:55:10|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|0
1622188520000|2021-05-28 07:55:20|12469.74|12469.74|12469.4|12469.4|12469.88|12469.88|12469.4|12469.4|0
1622188530000|2021-05-28 07:55:30|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|0
1622188540000|2021-05-28 07:55:40|12469.4|12469.4|12468.62|12468.62|12469.4|12469.4|12468.62|12468.62|0
1622188560000|2021-05-28 07:56:00|12471.03|12471.03|12472.13|12472.13|12472.13|12472.13|12471.03|12471.03|0
1622188570000|2021-05-28 07:56:10|12473.74|12473.74|12476.06|12476.06|12476.06|12476.06|12473.74|12473.74|0
1622188580000|2021-05-28 07:56:20|12476.15|12476.15|12477.47|12477.47|12477.47|12477.47|12476.15|12476.15|0
1622188590000|2021-05-28 07:56:30|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|0
1622188600000|2021-05-28 07:56:40|12477.64|12477.64|12477.68|12477.68|12477.79|12477.79|12477.57|12477.57|0
1622188610000|2021-05-28 07:56:50|12477.53|12477.53|12477.58|12477.58|12477.73|12477.73|12477.53|12477.53|0
1622188620000|2021-05-28 07:57:00|12477.39|12477.39|12485.57|12485.57|12485.6|12485.6|12477.39|12477.39|0
1622188630000|2021-05-28 07:57:10|12485.76|12485.76|12487.19|12487.19|12487.19|12487.19|12485.32|12485.32|0
1622188640000|2021-05-28 07:57:20|12487.66|12487.66|12489.29|12489.29|12489.29|12489.29|12487.66|12487.66|0
1622188650000|2021-05-28 07:57:30|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|0
1622188660000|2021-05-28 07:57:40|12490.53|12490.53|12490.05|12490.05|12490.53|12490.53|12490.05|12490.05|0
1622188680000|2021-05-28 07:58:00|12490.24|12490.24|12490.09|12490.09|12490.24|12490.24|12490.09|12490.09|0
1622188700000|2021-05-28 07:58:20|12490.45|12490.45|12491.38|12491.38|12491.38|12491.38|12490.45|12490.45|0
1622188710000|2021-05-28 07:58:30|12489.77|12489.77|12490.98|12490.98|12491.1|12491.1|12489.77|12489.77|0
1622188720000|2021-05-28 07:58:40|12491.43|12491.43|12492.86|12492.86|12492.95|12492.95|12491.43|12491.43|0
1622188730000|2021-05-28 07:58:50|12493.31|12493.31|12493.52|12493.52|12493.67|12493.67|12493.31|12493.31|0
1622188740000|2021-05-28 07:59:00|12492.72|12492.72|12492.72|12492.72|12492.72|12492.72|12492.72|12492.72|0
1622188750000|2021-05-28 07:59:10|12493.11|12493.11|12492.87|12492.87|12493.3|12493.3|12492.43|12492.43|0
1622188760000|2021-05-28 07:59:20|12492.72|12492.72|12492.92|12492.92|12492.92|12492.92|12492.72|12492.72|0
1622188770000|2021-05-28 07:59:30|12492.8|12492.8|12495.01|12495.01|12495.01|12495.01|12492.8|12492.8|0
1622188790000|2021-05-28 07:59:50|12495.35|12495.35|12495.66|12495.66|12496|12496|12495.35|12495.35|0
1622188800000|2021-05-28 08:00:00|12496.53|12496.53|12496.53|12496.53|12496.53|12496.53|12496.53|12496.53|0
1622188810000|2021-05-28 08:00:10|12496.09|12496.09|12499.34|12499.34|12499.34|12499.34|12496.09|12496.09|0
1622188820000|2021-05-28 08:00:20|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|0
1622188830000|2021-05-28 08:00:30|12499.92|12499.92|12500.07|12500.07|12500.07|12500.07|12499.92|12499.92|0
1622188840000|2021-05-28 08:00:40|12500.37|12500.37|12500.98|12500.98|12500.98|12500.98|12500.37|12500.37|0
1622188850000|2021-05-28 08:00:50|12501.17|12501.17|12501.64|12501.64|12501.64|12501.64|12501.17|12501.17|0
1622188860000|2021-05-28 08:01:00|12501.79|12501.79|12502.25|12502.25|12502.25|12502.25|12501.79|12501.79|0
1622188870000|2021-05-28 08:01:10|12502.45|12502.45|12502.86|12502.86|12502.86|12502.86|12502.25|12502.25|0
1622188880000|2021-05-28 08:01:20|12502.76|12502.76|12505.24|12505.24|12505.24|12505.24|12502.76|12502.76|0
1622188890000|2021-05-28 08:01:30|12506.13|12506.13|12507.08|12507.08|12507.08|12507.08|12506.13|12506.13|0
1622188900000|2021-05-28 08:01:40|12508.02|12508.02|12508.34|12508.34|12508.34|12508.34|12508.02|12508.02|0
1622188910000|2021-05-28 08:01:50|12508.7|12508.7|12508.48|12508.48|12508.7|12508.7|12508.48|12508.48|0
1622188920000|2021-05-28 08:02:00|12509.07|12509.07|12509.07|12509.07|12509.07|12509.07|12509.07|12509.07|0
1622188930000|2021-05-28 08:02:10|12509.41|12509.41|12509.41|12509.41|12509.41|12509.41|12509.41|12509.41|0
1622188940000|2021-05-28 08:02:20|12509.63|12509.63|12510.52|12510.52|12510.52|12510.52|12509.41|12509.41|0
1622188950000|2021-05-28 08:02:30|12510.07|12510.07|12512.44|12512.44|12512.44|12512.44|12510.07|12510.07|0
1622188960000|2021-05-28 08:02:40|12513.31|12513.31|12518.66|12518.66|12518.66|12518.66|12513.31|12513.31|0
1622188980000|2021-05-28 08:03:00|12519.47|12519.47|12519.82|12519.82|12519.82|12519.82|12519.37|12519.37|0
1622188990000|2021-05-28 08:03:10|12520.7|12520.7|12521.04|12521.04|12521.04|12521.04|12520.7|12520.7|0
1622189010000|2021-05-28 08:03:30|12520.6|12520.6|12520.6|12520.6|12520.6|12520.6|12520.6|12520.6|0
1622189020000|2021-05-28 08:03:40|12520.97|12520.97|12519.21|12519.21|12520.97|12520.97|12519.21|12519.21|0
1622189040000|2021-05-28 08:04:00|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|0
1622189050000|2021-05-28 08:04:10|12520.01|12520.01|12520.01|12520.01|12520.01|12520.01|12520.01|12520.01|0
1622189070000|2021-05-28 08:04:30|12520.33|12520.33|12521.13|12521.13|12521.13|12521.13|12520.2|12520.2|0
1622189080000|2021-05-28 08:04:40|12520.69|12520.69|12521.57|12521.57|12521.79|12521.79|12520.69|12520.69|0
1622189090000|2021-05-28 08:04:50|12521.42|12521.42|12521.93|12521.93|12522.22|12522.22|12521.42|12521.42|0
1622189100000|2021-05-28 08:05:00|12521.95|12521.95|12522.92|12522.92|12522.92|12522.92|12521.95|12521.95|0
1622189110000|2021-05-28 08:05:10|12522.73|12522.73|12522.29|12522.29|12522.95|12522.95|12522.29|12522.29|0
1622189120000|2021-05-28 08:05:20|12521.95|12521.95|12521.61|12521.61|12521.95|12521.95|12521.61|12521.61|0
1622189130000|2021-05-28 08:05:30|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|0
1622189140000|2021-05-28 08:05:40|12522.1|12522.1|12521.78|12521.78|12522.1|12522.1|12521.78|12521.78|0
1622189150000|2021-05-28 08:05:50|12521.34|12521.34|12521.05|12521.05|12521.34|12521.34|12520.9|12520.9|0
1622189160000|2021-05-28 08:06:00|12520.61|12520.61|12520.61|12520.61|12520.61|12520.61|12520.61|12520.61|0
1622189170000|2021-05-28 08:06:10|12521.08|12521.08|12521.08|12521.08|12521.08|12521.08|12521.08|12521.08|0
1622189180000|2021-05-28 08:06:20|12522.02|12522.02|12522.02|12522.02|12522.02|12522.02|12522.02|12522.02|0
1622189190000|2021-05-28 08:06:30|12522.46|12522.46|12522.46|12522.46|12522.46|12522.46|12522.46|12522.46|0
1622189210000|2021-05-28 08:06:50|12522.82|12522.82|12522.82|12522.82|12522.82|12522.82|12522.82|12522.82|0
1622189220000|2021-05-28 08:07:00|12521.51|12521.51|12521.1|12521.1|12521.51|12521.51|12520.63|12520.63|0
1622189230000|2021-05-28 08:07:10|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|0
1622189240000|2021-05-28 08:07:20|12521.83|12521.83|12521.14|12521.14|12521.83|12521.83|12521.14|12521.14|0
1622189250000|2021-05-28 08:07:30|12521.71|12521.71|12521.71|12521.71|12521.71|12521.71|12521.71|12521.71|0
1622189270000|2021-05-28 08:07:50|12520.83|12520.83|12521.39|12521.39|12521.39|12521.39|12520.83|12520.83|0
1622189280000|2021-05-28 08:08:00|12520.45|12520.45|12519.65|12519.65|12520.45|12520.45|12519.65|12519.65|0
1622189290000|2021-05-28 08:08:10|12520.09|12520.09|12519.52|12519.52|12520.18|12520.18|12519.52|12519.52|0
1622189300000|2021-05-28 08:08:20|12519.67|12519.67|12519.67|12519.67|12519.67|12519.67|12519.67|12519.67|0
1622189310000|2021-05-28 08:08:30|12519.23|12519.23|12519.23|12519.23|12519.23|12519.23|12519.23|12519.23|0
1622189320000|2021-05-28 08:08:40|12519.04|12519.04|12518.68|12518.68|12519.04|12519.04|12518.68|12518.68|0
1622189330000|2021-05-28 08:08:50|12519.04|12519.04|12519.04|12519.04|12519.04|12519.04|12519.04|12519.04|0
1622189340000|2021-05-28 08:09:00|12519.5|12519.5|12519.78|12519.78|12519.78|12519.78|12519.04|12519.04|0
1622189370000|2021-05-28 08:09:30|12520.14|12520.14|12520.14|12520.14|12520.14|12520.14|12520.14|12520.14|0
1622189380000|2021-05-28 08:09:40|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|0
1622189400000|2021-05-28 08:10:00|12521.15|12521.15|12520.77|12520.77|12521.44|12521.44|12520.77|12520.77|0
1622189410000|2021-05-28 08:10:10|12520.62|12520.62|12518.64|12518.64|12520.62|12520.62|12518.64|12518.64|0
1622189420000|2021-05-28 08:10:20|12518.35|12518.35|12515.94|12515.94|12518.35|12518.35|12515.94|12515.94|0
1622189430000|2021-05-28 08:10:30|12515.58|12515.58|12515.31|12515.31|12515.58|12515.58|12515.26|12515.26|0
1622189440000|2021-05-28 08:10:40|12514.91|12514.91|12514.57|12514.57|12514.91|12514.91|12514.57|12514.57|0
1622189450000|2021-05-28 08:10:50|12515.37|12515.37|12515.67|12515.67|12515.67|12515.67|12515.37|12515.37|0
1622189460000|2021-05-28 08:11:00|12515.82|12515.82|12516.26|12516.26|12516.26|12516.26|12515.82|12515.82|0
1622189470000|2021-05-28 08:11:10|12516.7|12516.7|12516.4|12516.4|12516.7|12516.7|12516.4|12516.4|0
1622189480000|2021-05-28 08:11:20|12516.25|12516.25|12516.52|12516.52|12516.52|12516.52|12516.08|12516.08|0
1622189490000|2021-05-28 08:11:30|12516.08|12516.08|12516.84|12516.84|12516.84|12516.84|12515.96|12515.96|0
1622189500000|2021-05-28 08:11:40|12516.61|12516.61|12516.38|12516.38|12516.61|12516.61|12516.38|12516.38|0
1622189510000|2021-05-28 08:11:50|12516.04|12516.04|12515.04|12515.04|12516.04|12516.04|12515.04|12515.04|0
1622189520000|2021-05-28 08:12:00|12514.75|12514.75|12514.16|12514.16|12514.75|12514.75|12514.16|12514.16|0
1622189540000|2021-05-28 08:12:20|12513.72|12513.72|12513.88|12513.88|12514.32|12514.32|12513.42|12513.42|0
1622189550000|2021-05-28 08:12:30|12514.75|12514.75|12513.43|12513.43|12514.75|12514.75|12513.43|12513.43|0
1622189560000|2021-05-28 08:12:40|12513.62|12513.62|12513.62|12513.62|12513.62|12513.62|12513.62|12513.62|0
1622189570000|2021-05-28 08:12:50|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|0
1622189590000|2021-05-28 08:13:10|12512.89|12512.89|12512.89|12512.89|12512.89|12512.89|12512.89|12512.89|0
1622189600000|2021-05-28 08:13:20|12513.55|12513.55|12512.89|12512.89|12513.55|12513.55|12512.89|12512.89|0
1622189610000|2021-05-28 08:13:30|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|0
1622189620000|2021-05-28 08:13:40|12513.34|12513.34|12513.34|12513.34|12513.34|12513.34|12513.34|12513.34|0
1622189630000|2021-05-28 08:13:50|12512.45|12512.45|12512.45|12512.45|12512.45|12512.45|12512.45|12512.45|0
1622189640000|2021-05-28 08:14:00|12512.01|12512.01|12512.81|12512.81|12512.81|12512.81|12512.01|12512.01|0
1622189650000|2021-05-28 08:14:10|12513.47|12513.47|12512.81|12512.81|12513.47|12513.47|12512.81|12512.81|0
1622189660000|2021-05-28 08:14:20|12512.7|12512.7|12512.7|12512.7|12512.7|12512.7|12512.7|12512.7|0
1622189670000|2021-05-28 08:14:30|12513.5|12513.5|12514.18|12514.18|12514.18|12514.18|12513.5|12513.5|0
1622189680000|2021-05-28 08:14:40|12514.5|12514.5|12514.03|12514.03|12514.5|12514.5|12514.03|12514.03|0
1622189700000|2021-05-28 08:15:00|12513.88|12513.88|12514.32|12514.32|12514.32|12514.32|12513.88|12513.88|0
1622189710000|2021-05-28 08:15:10|12514.77|12514.77|12514.97|12514.97|12514.97|12514.97|12514.77|12514.77|0
1622189720000|2021-05-28 08:15:20|12514.53|12514.53|12514.21|12514.21|12514.53|12514.53|12514.21|12514.21|0
1622189740000|2021-05-28 08:15:40|12513.41|12513.41|12513.04|12513.04|12513.41|12513.41|12513.04|12513.04|0
1622189750000|2021-05-28 08:15:50|12512.57|12512.57|12512.7|12512.7|12512.7|12512.7|12512.57|12512.57|0
1622189760000|2021-05-28 08:16:00|12512.54|12512.54|12512.35|12512.35|12512.54|12512.54|12512.35|12512.35|0
1622189770000|2021-05-28 08:16:10|12512.11|12512.11|12513.31|12513.31|12513.31|12513.31|12512.11|12512.11|0
1622189780000|2021-05-28 08:16:20|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|0
1622189800000|2021-05-28 08:16:40|12513.9|12513.9|12513.54|12513.54|12513.9|12513.9|12513.17|12513.17|0
1622189810000|2021-05-28 08:16:50|12514|12514|12514|12514|12514|12514|12514|12514|0
1622189820000|2021-05-28 08:17:00|12513.63|12513.63|12513.63|12513.63|12513.63|12513.63|12513.63|12513.63|0
1622189830000|2021-05-28 08:17:10|12513.48|12513.48|12513.48|12513.48|12513.48|12513.48|12513.48|12513.48|0
1622189840000|2021-05-28 08:17:20|12513.17|12513.17|12512.87|12512.87|12513.17|12513.17|12512.87|12512.87|0
1622189850000|2021-05-28 08:17:30|12512.56|12512.56|12512.56|12512.56|12512.56|12512.56|12512.56|12512.56|0
1622189860000|2021-05-28 08:17:40|12512.87|12512.87|12512.87|12512.87|12512.87|12512.87|12512.87|12512.87|0
1622189890000|2021-05-28 08:18:10|12513.34|12513.34|12513.81|12513.81|12513.81|12513.81|12513.34|12513.34|0
1622189920000|2021-05-28 08:18:40|12513.62|12513.62|12513.18|12513.18|12513.62|12513.62|12512.74|12512.74|0
1622189930000|2021-05-28 08:18:50|12513.37|12513.37|12513.37|12513.37|12514.24|12514.24|12513.37|12513.37|0
1622189940000|2021-05-28 08:19:00|12514.2|12514.2|12515.28|12515.28|12515.28|12515.28|12514.2|12514.2|0
1622189950000|2021-05-28 08:19:10|12515.47|12515.47|12515.36|12515.36|12515.47|12515.47|12515.36|12515.36|0
1622189970000|2021-05-28 08:19:30|12515.65|12515.65|12516.38|12516.38|12516.38|12516.38|12515.65|12515.65|0
1622189980000|2021-05-28 08:19:40|12515.94|12515.94|12517.55|12517.55|12517.55|12517.55|12515.5|12515.5|0
1622189990000|2021-05-28 08:19:50|12517.4|12517.4|12517.55|12517.55|12517.55|12517.55|12517.4|12517.4|0
1622190020000|2021-05-28 08:20:20|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|0
1622190030000|2021-05-28 08:20:30|12516.83|12516.83|12516.09|12516.09|12516.83|12516.83|12516.09|12516.09|0
1622190040000|2021-05-28 08:20:40|12516.56|12516.56|12516.48|12516.48|12516.56|12516.56|12516.48|12516.48|0
1622190050000|2021-05-28 08:20:50|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|0
1622190060000|2021-05-28 08:21:00|12516.14|12516.14|12516.61|12516.61|12516.61|12516.61|12516.14|12516.14|0
1622190080000|2021-05-28 08:21:20|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|0
1622190090000|2021-05-28 08:21:30|12516.89|12516.89|12516.25|12516.25|12516.89|12516.89|12516.25|12516.25|0
1622190100000|2021-05-28 08:21:40|12516.61|12516.61|12516.98|12516.98|12516.98|12516.98|12516.61|12516.61|0
1622190110000|2021-05-28 08:21:50|12516.79|12516.79|12516.35|12516.35|12516.79|12516.79|12516.35|12516.35|0
1622190120000|2021-05-28 08:22:00|12515.39|12515.39|12514.75|12514.75|12515.39|12515.39|12514.75|12514.75|0
1622190140000|2021-05-28 08:22:20|12515.48|12515.48|12515.48|12515.48|12515.48|12515.48|12515.48|12515.48|0
1622190160000|2021-05-28 08:22:40|12516.16|12516.16|12516.16|12516.16|12516.16|12516.16|12516.16|12516.16|0
1622190180000|2021-05-28 08:23:00|12516.45|12516.45|12516.26|12516.26|12516.89|12516.89|12516.26|12516.26|0
1622190190000|2021-05-28 08:23:10|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|0
1622190200000|2021-05-28 08:23:20|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|0
1622190210000|2021-05-28 08:23:30|12516.21|12516.21|12516.21|12516.21|12516.21|12516.21|12516.21|12516.21|0
1622190230000|2021-05-28 08:23:50|12516.65|12516.65|12517.52|12517.52|12517.52|12517.52|12516.65|12516.65|0
1622190240000|2021-05-28 08:24:00|12517.82|12517.82|12517.5|12517.5|12517.96|12517.96|12517.5|12517.5|0
1622190260000|2021-05-28 08:24:20|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|0
1622190270000|2021-05-28 08:24:30|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|0
1622190280000|2021-05-28 08:24:40|12516.23|12516.23|12516.51|12516.51|12516.51|12516.51|12516.23|12516.23|0
1622190290000|2021-05-28 08:24:50|12516.36|12516.36|12516.57|12516.57|12516.57|12516.57|12516.2|12516.2|0
1622190300000|2021-05-28 08:25:00|12516.1|12516.1|12516.1|12516.1|12516.1|12516.1|12515.91|12515.91|0
1622190340000|2021-05-28 08:25:40|12515.81|12515.81|12515.15|12515.15|12515.81|12515.81|12515.15|12515.15|0
1622190350000|2021-05-28 08:25:50|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|0
1622190360000|2021-05-28 08:26:00|12515.9|12515.9|12515.9|12515.9|12515.9|12515.9|12515.9|12515.9|0
1622190370000|2021-05-28 08:26:10|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|0
1622190380000|2021-05-28 08:26:20|12516.03|12516.03|12515.84|12515.84|12516.03|12516.03|12515.84|12515.84|0
1622190390000|2021-05-28 08:26:30|12514.96|12514.96|12514.96|12514.96|12514.96|12514.96|12514.96|12514.96|0
1622190410000|2021-05-28 08:26:50|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|0
1622190420000|2021-05-28 08:27:00|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|0
1622190430000|2021-05-28 08:27:10|12515.64|12515.64|12515.63|12515.63|12515.8|12515.8|12515.63|12515.63|0
1622190440000|2021-05-28 08:27:20|12516.27|12516.27|12515.93|12515.93|12516.27|12516.27|12515.93|12515.93|0
1622190460000|2021-05-28 08:27:40|12516.23|12516.23|12516.23|12516.23|12516.23|12516.23|12516.23|12516.23|0
1622190470000|2021-05-28 08:27:50|12516.08|12516.08|12516.53|12516.53|12516.53|12516.53|12516.08|12516.08|0
1622190480000|2021-05-28 08:28:00|12516.72|12516.72|12517.82|12517.82|12517.82|12517.82|12516.72|12516.72|0
1622190490000|2021-05-28 08:28:10|12518.19|12518.19|12518.19|12518.19|12518.19|12518.19|12518.19|12518.19|0
1622190500000|2021-05-28 08:28:20|12518.38|12518.38|12519.65|12519.65|12519.65|12519.65|12518.38|12518.38|0
1622190510000|2021-05-28 08:28:30|12520.12|12520.12|12519.93|12519.93|12520.12|12520.12|12519.93|12519.93|0
1622190520000|2021-05-28 08:28:40|12519.73|12519.73|12519.73|12519.73|12519.73|12519.73|12519.73|12519.73|0
1622190530000|2021-05-28 08:28:50|12521.34|12521.34|12522.29|12522.29|12522.29|12522.29|12521.34|12521.34|0
1622190540000|2021-05-28 08:29:00|12522.43|12522.43|12522.14|12522.14|12522.58|12522.58|12522.14|12522.14|0
1622190550000|2021-05-28 08:29:10|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|0
1622190560000|2021-05-28 08:29:20|12521.98|12521.98|12524.17|12524.17|12524.91|12524.91|12521.84|12521.84|0
1622190570000|2021-05-28 08:29:30|12524.81|12524.81|12524.98|12524.98|12524.98|12524.98|12524.81|12524.81|0
1622190580000|2021-05-28 08:29:40|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|0
1622190590000|2021-05-28 08:29:50|12524.09|12524.09|12524.09|12524.09|12524.09|12524.09|12524.09|12524.09|0
1622190600000|2021-05-28 08:30:00|12524.24|12524.24|12524.75|12524.75|12524.75|12524.75|12524.09|12524.09|0
1622190610000|2021-05-28 08:30:10|12524.39|12524.39|12521.56|12521.56|12524.39|12524.39|12521.56|12521.56|0
1622190620000|2021-05-28 08:30:20|12521.32|12521.32|12520.08|12520.08|12521.32|12521.32|12520.08|12520.08|0
1622190630000|2021-05-28 08:30:30|12519.94|12519.94|12520.38|12520.38|12520.38|12520.38|12519.94|12519.94|0
1622190640000|2021-05-28 08:30:40|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|0
1622190650000|2021-05-28 08:30:50|12519.25|12519.25|12519.25|12519.25|12519.25|12519.25|12519.25|12519.25|0
1622190660000|2021-05-28 08:31:00|12519.55|12519.55|12519.99|12519.99|12519.99|12519.99|12519.55|12519.55|0
1622190670000|2021-05-28 08:31:10|12519.55|12519.55|12519.7|12519.7|12519.7|12519.7|12519.01|12519.01|0
1622190680000|2021-05-28 08:31:20|12520.14|12520.14|12520.14|12520.14|12520.14|12520.14|12520.14|12520.14|0
1622190690000|2021-05-28 08:31:30|12519.41|12519.41|12519.41|12519.41|12519.41|12519.41|12519.41|12519.41|0
1622190700000|2021-05-28 08:31:40|12519.56|12519.56|12517.07|12517.07|12519.56|12519.56|12517.07|12517.07|0
1622190710000|2021-05-28 08:31:50|12518.82|12518.82|12518.82|12518.82|12518.82|12518.82|12518.82|12518.82|0
1622190720000|2021-05-28 08:32:00|12518.19|12518.19|12517.87|12517.87|12518.19|12518.19|12517.87|12517.87|0
1622190730000|2021-05-28 08:32:10|12518.02|12518.02|12518.16|12518.16|12518.16|12518.16|12518.02|12518.02|0
1622190760000|2021-05-28 08:32:40|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|0
1622190770000|2021-05-28 08:32:50|12517.99|12517.99|12517.99|12517.99|12517.99|12517.99|12517.99|12517.99|0
1622190780000|2021-05-28 08:33:00|12517.67|12517.67|12517.59|12517.59|12517.67|12517.67|12517.59|12517.59|0
1622190800000|2021-05-28 08:33:20|12517.2|12517.2|12517.01|12517.01|12517.2|12517.2|12517.01|12517.01|0
1622190810000|2021-05-28 08:33:30|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|0
1622190820000|2021-05-28 08:33:40|12516.83|12516.83|12517.13|12517.13|12517.13|12517.13|12516.83|12516.83|0
1622190830000|2021-05-28 08:33:50|12517.42|12517.42|12518.06|12518.06|12518.06|12518.06|12517.42|12517.42|0
1622190840000|2021-05-28 08:34:00|12517.26|12517.26|12514.36|12514.36|12517.26|12517.26|12514.36|12514.36|0
1622190850000|2021-05-28 08:34:10|12514.68|12514.68|12515.05|12515.05|12515.05|12515.05|12514.68|12514.68|0
1622190860000|2021-05-28 08:34:20|12514.24|12514.24|12513.8|12513.8|12514.24|12514.24|12513.8|12513.8|0
1622190870000|2021-05-28 08:34:30|12513.95|12513.95|12513.95|12513.95|12513.95|12513.95|12513.51|12513.51|0
1622190880000|2021-05-28 08:34:40|12514.39|12514.39|12514.5|12514.5|12514.75|12514.75|12514.39|12514.39|0
1622190900000|2021-05-28 08:35:00|12514.86|12514.86|12515.79|12515.79|12516.14|12516.14|12514.86|12514.86|0
1622190910000|2021-05-28 08:35:10|12514.98|12514.98|12514.64|12514.64|12514.98|12514.98|12514.44|12514.44|0
1622190940000|2021-05-28 08:35:40|12514.48|12514.48|12514.19|12514.19|12514.48|12514.48|12514.19|12514.19|0
1622190950000|2021-05-28 08:35:50|12513.39|12513.39|12513.39|12513.39|12513.39|12513.39|12513.39|12513.39|0
1622190960000|2021-05-28 08:36:00|12512.58|12512.58|12512.58|12512.58|12512.58|12512.58|12512.58|12512.58|0
1622191000000|2021-05-28 08:36:40|12512.42|12512.42|12511.81|12511.81|12512.42|12512.42|12511.81|12511.81|0
1622191010000|2021-05-28 08:36:50|12513.12|12513.12|12512.8|12512.8|12513.12|12513.12|12512.8|12512.8|0
1622191020000|2021-05-28 08:37:00|12512.42|12512.42|12512.11|12512.11|12512.42|12512.42|12512.11|12512.11|0
1622191030000|2021-05-28 08:37:10|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|0
1622191040000|2021-05-28 08:37:20|12512.33|12512.33|12510.72|12510.72|12512.33|12512.33|12510.72|12510.72|0
1622191060000|2021-05-28 08:37:40|12510.57|12510.57|12510.43|12510.43|12510.57|12510.57|12510.43|12510.43|0
1622191070000|2021-05-28 08:37:50|12510.26|12510.26|12510.41|12510.41|12510.41|12510.41|12510.26|12510.26|0
1622191080000|2021-05-28 08:38:00|12510.24|12510.24|12510.43|12510.43|12510.43|12510.43|12510.24|12510.24|0
1622191090000|2021-05-28 08:38:10|12510.87|12510.87|12510.87|12510.87|12510.87|12510.87|12510.87|12510.87|0
1622191110000|2021-05-28 08:38:30|12510.58|12510.58|12510.22|12510.22|12510.58|12510.58|12510.22|12510.22|0
1622191120000|2021-05-28 08:38:40|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|0
1622191130000|2021-05-28 08:38:50|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|0
1622191140000|2021-05-28 08:39:00|12509.84|12509.84|12509.84|12509.84|12509.84|12509.84|12509.84|12509.84|0
1622191170000|2021-05-28 08:39:30|12510.43|12510.43|12511.92|12511.92|12511.92|12511.92|12510.43|12510.43|0
1622191180000|2021-05-28 08:39:40|12512.28|12512.28|12512.39|12512.39|12513.26|12513.26|12512.28|12512.28|0
1622191190000|2021-05-28 08:39:50|12512.83|12512.83|12513.71|12513.71|12514.51|12514.51|12512.83|12512.83|0
1622191200000|2021-05-28 08:40:00|12514.15|12514.15|12513.76|12513.76|12514.15|12514.15|12513.76|12513.76|0
1622191210000|2021-05-28 08:40:10|12512.44|12512.44|12513.32|12513.32|12513.32|12513.32|12512.44|12512.44|0
1622191220000|2021-05-28 08:40:20|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|0
1622191230000|2021-05-28 08:40:30|12510.76|12510.76|12509.68|12509.68|12510.76|12510.76|12509.68|12509.68|0
1622191240000|2021-05-28 08:40:40|12509.57|12509.57|12509.04|12509.04|12509.57|12509.57|12509.04|12509.04|0
1622191250000|2021-05-28 08:40:50|12508.72|12508.72|12508.72|12508.72|12508.72|12508.72|12508.72|12508.72|0
1622191260000|2021-05-28 08:41:00|12509.16|12509.16|12507.87|12507.87|12509.16|12509.16|12507.87|12507.87|0
1622191270000|2021-05-28 08:41:10|12508.02|12508.02|12506.12|12506.12|12508.02|12508.02|12506.12|12506.12|0
1622191290000|2021-05-28 08:41:30|12505.8|12505.8|12505.8|12505.8|12505.8|12505.8|12505.8|12505.8|0
1622191330000|2021-05-28 08:42:10|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|0
1622191350000|2021-05-28 08:42:30|12504.52|12504.52|12504.52|12504.52|12504.52|12504.52|12504.52|12504.52|0
1622191360000|2021-05-28 08:42:40|12504.15|12504.15|12503.28|12503.28|12504.15|12504.15|12503.28|12503.28|0
1622191380000|2021-05-28 08:43:00|12502.92|12502.92|12502.37|12502.37|12502.92|12502.92|12502.37|12502.37|0
1622191400000|2021-05-28 08:43:20|12500.76|12500.76|12500.76|12500.76|12500.76|12500.76|12500.76|12500.76|0
1622191420000|2021-05-28 08:43:40|12500.91|12500.91|12498.57|12498.57|12500.91|12500.91|12498.57|12498.57|0
1622191430000|2021-05-28 08:43:50|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|0
1622191440000|2021-05-28 08:44:00|12498.02|12498.02|12498.02|12498.02|12498.02|12498.02|12498.02|12498.02|0
1622191450000|2021-05-28 08:44:10|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|0
1622191480000|2021-05-28 08:44:40|12497.58|12497.58|12494.72|12494.72|12497.58|12497.58|12494.72|12494.72|0
1622191500000|2021-05-28 08:45:00|12494.28|12494.28|12494.17|12494.17|12494.28|12494.28|12494.17|12494.17|0
1622191520000|2021-05-28 08:45:20|12494.39|12494.39|12493.49|12493.49|12494.39|12494.39|12493.49|12493.49|0
1622191540000|2021-05-28 08:45:40|12493.12|12493.12|12493.12|12493.12|12493.12|12493.12|12493.12|12493.12|0
1622191550000|2021-05-28 08:45:50|12493.44|12493.44|12493.68|12493.68|12493.76|12493.76|12493.12|12493.12|0
1622191560000|2021-05-28 08:46:00|12492.74|12492.74|12492.27|12492.27|12492.74|12492.74|12492.27|12492.27|0
1622191570000|2021-05-28 08:46:10|12492.42|12492.42|12493.3|12493.3|12493.3|12493.3|12492.42|12492.42|0
1622191580000|2021-05-28 08:46:20|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|0
1622191590000|2021-05-28 08:46:30|12492.83|12492.83|12492.83|12492.83|12492.83|12492.83|12492.83|12492.83|0
1622191600000|2021-05-28 08:46:40|12492.39|12492.39|12492.39|12492.39|12492.51|12492.51|12492.39|12492.39|0
1622191610000|2021-05-28 08:46:50|12492.12|12492.12|12491.5|12491.5|12492.12|12492.12|12491.19|12491.19|0
1622191630000|2021-05-28 08:47:10|12491.64|12491.64|12491.89|12491.89|12491.89|12491.89|12491.51|12491.51|0
1622191640000|2021-05-28 08:47:20|12492.03|12492.03|12492.03|12492.03|12492.03|12492.03|12492.03|12492.03|0
1622191650000|2021-05-28 08:47:30|12491.27|12491.27|12496.51|12496.51|12496.51|12496.51|12491.27|12491.27|0
1622191660000|2021-05-28 08:47:40|12495.71|12495.71|12496.29|12496.29|12496.43|12496.43|12495.71|12495.71|0
1622191670000|2021-05-28 08:47:50|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1622191680000|2021-05-28 08:48:00|12496.33|12496.33|12496.62|12496.62|12496.62|12496.62|12496.33|12496.33|0
1622191690000|2021-05-28 08:48:10|12497.07|12497.07|12497.6|12497.6|12497.6|12497.6|12497.07|12497.07|0
1622191700000|2021-05-28 08:48:20|12498.07|12498.07|12498.52|12498.52|12498.52|12498.52|12498.07|12498.07|0
1622191710000|2021-05-28 08:48:30|12498.88|12498.88|12499.51|12499.51|12499.51|12499.51|12498.88|12498.88|0
1622191730000|2021-05-28 08:48:50|12499.73|12499.73|12499.65|12499.65|12499.73|12499.73|12499.65|12499.65|0
1622191750000|2021-05-28 08:49:10|12499.84|12499.84|12499.84|12499.84|12499.84|12499.84|12499.84|12499.84|0
1622191760000|2021-05-28 08:49:20|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|0
1622191780000|2021-05-28 08:49:40|12499.49|12499.49|12499.68|12499.68|12500.13|12500.13|12499.49|12499.49|0
1622191790000|2021-05-28 08:49:50|12499.49|12499.49|12499.49|12499.49|12499.49|12499.49|12499.49|12499.49|0
1622191800000|2021-05-28 08:50:00|12499.05|12499.05|12499.58|12499.58|12499.75|12499.75|12498.94|12498.94|0
1622191810000|2021-05-28 08:50:10|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|0
1622191830000|2021-05-28 08:50:30|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|0
1622191840000|2021-05-28 08:50:40|12499.68|12499.68|12499.68|12499.68|12499.68|12499.68|12499.68|12499.68|0
1622191890000|2021-05-28 08:51:30|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|0
1622191920000|2021-05-28 08:52:00|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|0
1622191930000|2021-05-28 08:52:10|12499.05|12499.05|12498.58|12498.58|12499.38|12499.38|12498.58|12498.58|0
1622191940000|2021-05-28 08:52:20|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|12498.28|12498.28|0
1622191950000|2021-05-28 08:52:30|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|0
1622191980000|2021-05-28 08:53:00|12498.71|12498.71|12499.16|12499.16|12499.16|12499.16|12498.71|12498.71|0
1622191990000|2021-05-28 08:53:10|12499.25|12499.25|12499.25|12499.25|12499.25|12499.25|12499.25|12499.25|0
1622192020000|2021-05-28 08:53:40|12499.37|12499.37|12499.36|12499.36|12499.74|12499.74|12499.36|12499.36|0
1622192040000|2021-05-28 08:54:00|12499|12499|12498.43|12498.43|12499|12499|12498.43|12498.43|0
1622192050000|2021-05-28 08:54:10|12498.07|12498.07|12498.07|12498.07|12498.07|12498.07|12498.07|12498.07|0
1622192060000|2021-05-28 08:54:20|12498.87|12498.87|12498.87|12498.87|12498.87|12498.87|12498.87|12498.87|0
1622192080000|2021-05-28 08:54:40|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|0
1622192090000|2021-05-28 08:54:50|12498.51|12498.51|12498.51|12498.51|12498.51|12498.51|12498.51|12498.51|0
1622192100000|2021-05-28 08:55:00|12498.82|12498.82|12499.14|12499.14|12499.14|12499.14|12498.82|12498.82|0
1622192140000|2021-05-28 08:55:40|12499.87|12499.87|12499.7|12499.7|12499.87|12499.87|12499.7|12499.7|0
1622192150000|2021-05-28 08:55:50|12500.02|12500.02|12500.02|12500.02|12500.02|12500.02|12500.02|12500.02|0
1622192180000|2021-05-28 08:56:20|12499.58|12499.58|12500.03|12500.03|12500.03|12500.03|12499.58|12499.58|0
1622192190000|2021-05-28 08:56:30|12500.5|12500.5|12502.63|12502.63|12502.63|12502.63|12500.5|12500.5|0
1622192200000|2021-05-28 08:56:40|12502.77|12502.77|12503.85|12503.85|12504.24|12504.24|12502.77|12502.77|0
1622192210000|2021-05-28 08:56:50|12504.29|12504.29|12504.29|12504.29|12504.29|12504.29|12504.29|12504.29|0
1622192230000|2021-05-28 08:57:10|12503.93|12503.93|12503.57|12503.57|12503.93|12503.93|12503.57|12503.57|0
1622192250000|2021-05-28 08:57:30|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|0
1622192310000|2021-05-28 08:58:30|12504.19|12504.19|12504.79|12504.79|12504.79|12504.79|12504.19|12504.19|0
1622192320000|2021-05-28 08:58:40|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|0
1622192370000|2021-05-28 08:59:30|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|0
1622192400000|2021-05-28 09:00:00|12504.39|12504.39|12504.07|12504.07|12504.39|12504.39|12504.07|12504.07|0
1622192410000|2021-05-28 09:00:10|12504.54|12504.54|12505.33|12505.33|12505.33|12505.33|12504.54|12504.54|0
1622192420000|2021-05-28 09:00:20|12505.21|12505.21|12505.21|12505.21|12505.21|12505.21|12505.21|12505.21|0
1622192430000|2021-05-28 09:00:30|12505.09|12505.09|12505.4|12505.4|12505.4|12505.4|12505.09|12505.09|0
1622192450000|2021-05-28 09:00:50|12504.95|12504.95|12504.06|12504.06|12504.95|12504.95|12504.06|12504.06|0
1622192460000|2021-05-28 09:01:00|12503.74|12503.74|12503.16|12503.16|12503.74|12503.74|12503.16|12503.16|0
1622192470000|2021-05-28 09:01:10|12503.02|12503.02|12502.08|12502.08|12503.02|12503.02|12502.08|12502.08|0
1622192490000|2021-05-28 09:01:30|12501.28|12501.28|12501.28|12501.28|12502.08|12502.08|12501.28|12501.28|0
1622192500000|2021-05-28 09:01:40|12500.84|12500.84|12500.84|12500.84|12500.84|12500.84|12500.84|12500.84|0
1622192520000|2021-05-28 09:02:00|12500.2|12500.2|12499.68|12499.68|12500.2|12500.2|12499.68|12499.68|0
1622192530000|2021-05-28 09:02:10|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|0
1622192540000|2021-05-28 09:02:20|12499.31|12499.31|12498.55|12498.55|12499.75|12499.75|12498.55|12498.55|0
1622192550000|2021-05-28 09:02:30|12497.75|12497.75|12497.46|12497.46|12497.75|12497.75|12497.46|12497.46|0
1622192560000|2021-05-28 09:02:40|12496.82|12496.82|12496.82|12496.82|12496.82|12496.82|12496.82|12496.82|0
1622192570000|2021-05-28 09:02:50|12495.03|12495.03|12495.03|12495.03|12495.03|12495.03|12495.03|12495.03|0
1622192580000|2021-05-28 09:03:00|12494.14|12494.14|12495.48|12495.48|12495.48|12495.48|12493.7|12493.7|0
1622192590000|2021-05-28 09:03:10|12495.93|12495.93|12492.35|12492.35|12495.93|12495.93|12492.35|12492.35|0
1622192600000|2021-05-28 09:03:20|12492.79|12492.79|12492.9|12492.9|12493.24|12493.24|12492.79|12492.79|0
1622192610000|2021-05-28 09:03:30|12493.2|12493.2|12492.58|12492.58|12493.2|12493.2|12492.58|12492.58|0
1622192620000|2021-05-28 09:03:40|12493.03|12493.03|12493.47|12493.47|12493.47|12493.47|12493.03|12493.03|0
1622192630000|2021-05-28 09:03:50|12493.07|12493.07|12492.6|12492.6|12493.07|12493.07|12492.6|12492.6|0
1622192670000|2021-05-28 09:04:30|12491.8|12491.8|12491.68|12491.68|12492.12|12492.12|12491.24|12491.24|0
1622192680000|2021-05-28 09:04:40|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|0
1622192690000|2021-05-28 09:04:50|12491.74|12491.74|12491.37|12491.37|12491.74|12491.74|12491.37|12491.37|0
1622192700000|2021-05-28 09:05:00|12490.57|12490.57|12488.64|12488.64|12490.57|12490.57|12488.64|12488.64|0
1622192710000|2021-05-28 09:05:10|12488.28|12488.28|12487|12487|12488.57|12488.57|12487|12487|0
1622192720000|2021-05-28 09:05:20|12486.7|12486.7|12484.45|12484.45|12486.7|12486.7|12484.45|12484.45|0
1622192730000|2021-05-28 09:05:30|12484.16|12484.16|12481.09|12481.09|12484.16|12484.16|12481.09|12481.09|0
1622192740000|2021-05-28 09:05:40|12480.79|12480.79|12481.69|12481.69|12481.69|12481.69|12480.79|12480.79|0
1622192750000|2021-05-28 09:05:50|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|0
1622192760000|2021-05-28 09:06:00|12481.01|12481.01|12481.66|12481.66|12481.81|12481.81|12481.01|12481.01|0
1622192790000|2021-05-28 09:06:30|12481.51|12481.51|12480.57|12480.57|12481.51|12481.51|12480.57|12480.57|0
1622192800000|2021-05-28 09:06:40|12480.13|12480.13|12480.13|12480.13|12480.13|12480.13|12480.13|12480.13|0
1622192820000|2021-05-28 09:07:00|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|0
1622192830000|2021-05-28 09:07:10|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|0
1622192850000|2021-05-28 09:07:30|12479.18|12479.18|12478.82|12478.82|12479.18|12479.18|12478.82|12478.82|0
1622192860000|2021-05-28 09:07:40|12477.21|12477.21|12475.52|12475.52|12477.21|12477.21|12475.52|12475.52|0
1622192870000|2021-05-28 09:07:50|12475.35|12475.35|12475.35|12475.35|12475.35|12475.35|12475.35|12475.35|0
1622192880000|2021-05-28 09:08:00|12474.71|12474.71|12474.5|12474.5|12474.71|12474.71|12474.2|12474.2|0
1622192890000|2021-05-28 09:08:10|12474.94|12474.94|12475.16|12475.16|12475.16|12475.16|12474.94|12474.94|0
1622192900000|2021-05-28 09:08:20|12474.36|12474.36|12474.36|12474.36|12474.36|12474.36|12474.36|12474.36|0
1622192920000|2021-05-28 09:08:40|12474.24|12474.24|12475.74|12475.74|12475.74|12475.74|12474.14|12474.14|0
1622192940000|2021-05-28 09:09:00|12476.18|12476.18|12476.18|12476.18|12476.18|12476.18|12476.18|12476.18|0
1622192960000|2021-05-28 09:09:20|12476.4|12476.4|12476.37|12476.37|12476.81|12476.81|12476.37|12476.37|0
1622192970000|2021-05-28 09:09:30|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|0
1622192990000|2021-05-28 09:09:50|12476.51|12476.51|12477.14|12477.14|12477.14|12477.14|12476.51|12476.51|0
1622193000000|2021-05-28 09:10:00|12476.59|12476.59|12476.59|12476.59|12476.59|12476.59|12476.59|12476.59|0
1622193010000|2021-05-28 09:10:10|12476.74|12476.74|12476.74|12476.74|12476.74|12476.74|12476.42|12476.42|0
1622193020000|2021-05-28 09:10:20|12475.94|12475.94|12475.94|12475.94|12475.94|12475.94|12475.94|12475.94|0
1622193030000|2021-05-28 09:10:30|12476.16|12476.16|12476.66|12476.66|12476.66|12476.66|12475.94|12475.94|0
1622193040000|2021-05-28 09:10:40|12476.97|12476.97|12476.73|12476.73|12476.97|12476.97|12476.73|12476.73|0
1622193050000|2021-05-28 09:10:50|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|0
1622193060000|2021-05-28 09:11:00|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|0
1622193070000|2021-05-28 09:11:10|12476.17|12476.17|12476.17|12476.17|12476.17|12476.17|12476.17|12476.17|0
1622193080000|2021-05-28 09:11:20|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|0
1622193090000|2021-05-28 09:11:30|12475.73|12475.73|12475.73|12475.73|12475.73|12475.73|12475.73|12475.73|0
1622193100000|2021-05-28 09:11:40|12476.39|12476.39|12477.12|12477.12|12477.2|12477.2|12476.39|12476.39|0
1622193110000|2021-05-28 09:11:50|12477.48|12477.48|12477.48|12477.48|12477.48|12477.48|12477.48|12477.48|0
1622193120000|2021-05-28 09:12:00|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|0
1622193140000|2021-05-28 09:12:20|12477.36|12477.36|12477.36|12477.36|12477.36|12477.36|12477.36|12477.36|0
1622193150000|2021-05-28 09:12:30|12477.04|12477.04|12477.04|12477.04|12477.04|12477.04|12477.04|12477.04|0
1622193170000|2021-05-28 09:12:50|12477.51|12477.51|12476.57|12476.57|12477.51|12477.51|12476.57|12476.57|0
1622193180000|2021-05-28 09:13:00|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|0
1622193190000|2021-05-28 09:13:10|12477.21|12477.21|12476.26|12476.26|12477.21|12477.21|12476.26|12476.26|0
1622193200000|2021-05-28 09:13:20|12476.02|12476.02|12475.9|12475.9|12476.02|12476.02|12475.9|12475.9|0
1622193210000|2021-05-28 09:13:30|12476.7|12476.7|12476.57|12476.57|12476.7|12476.7|12476.57|12476.57|0
1622193220000|2021-05-28 09:13:40|12476.71|12476.71|12476.71|12476.71|12476.71|12476.71|12476.25|12476.25|0
1622193230000|2021-05-28 09:13:50|12476.56|12476.56|12477.02|12477.02|12477.02|12477.02|12476.56|12476.56|0
1622193240000|2021-05-28 09:14:00|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|0
1622193250000|2021-05-28 09:14:10|12477.1|12477.1|12477.55|12477.55|12477.55|12477.55|12477.1|12477.1|0
1622193270000|2021-05-28 09:14:30|12478.35|12478.35|12478.35|12478.35|12478.35|12478.35|12478.35|12478.35|0
1622193290000|2021-05-28 09:14:50|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|0
1622193300000|2021-05-28 09:15:00|12478.07|12478.07|12478.22|12478.22|12478.54|12478.54|12478.07|12478.07|0
1622193310000|2021-05-28 09:15:10|12477.78|12477.78|12475.43|12475.43|12477.78|12477.78|12475.43|12475.43|0
1622193320000|2021-05-28 09:15:20|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|0
1622193330000|2021-05-28 09:15:30|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|0
1622193390000|2021-05-28 09:16:30|12473.8|12473.8|12473.68|12473.68|12474.02|12474.02|12473.68|12473.68|0
1622193400000|2021-05-28 09:16:40|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|0
1622193420000|2021-05-28 09:17:00|12473.27|12473.27|12473.13|12473.13|12473.27|12473.27|12472.98|12472.98|0
1622193430000|2021-05-28 09:17:10|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|0
1622193440000|2021-05-28 09:17:20|12473.93|12473.93|12474.87|12474.87|12474.87|12474.87|12473.93|12473.93|0
1622193450000|2021-05-28 09:17:30|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|0
1622193460000|2021-05-28 09:17:40|12474.46|12474.46|12474.24|12474.24|12474.69|12474.69|12474.24|12474.24|0
1622193470000|2021-05-28 09:17:50|12474.46|12474.46|12473.22|12473.22|12474.46|12474.46|12473.22|12473.22|0
1622193480000|2021-05-28 09:18:00|12472.78|12472.78|12472.72|12472.72|12472.85|12472.85|12472.72|12472.72|0
1622193490000|2021-05-28 09:18:10|12472.43|12472.43|12472.26|12472.26|12472.62|12472.62|12472.04|12472.04|0
1622193500000|2021-05-28 09:18:20|12472.55|12472.55|12472.16|12472.16|12472.55|12472.55|12472.16|12472.16|0
1622193510000|2021-05-28 09:18:30|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|0
1622193520000|2021-05-28 09:18:40|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|0
1622193530000|2021-05-28 09:18:50|12471.53|12471.53|12471.22|12471.22|12471.53|12471.53|12471.22|12471.22|0
1622193540000|2021-05-28 09:19:00|12472.03|12472.03|12472.03|12472.03|12472.03|12472.03|12472.03|12472.03|0
1622193550000|2021-05-28 09:19:10|12471.73|12471.73|12471.95|12471.95|12471.95|12471.95|12471.73|12471.73|0
1622193560000|2021-05-28 09:19:20|12471.63|12471.63|12471.41|12471.41|12471.63|12471.63|12471.41|12471.41|0
1622193580000|2021-05-28 09:19:40|12471.65|12471.65|12471.77|12471.77|12471.77|12471.77|12471.65|12471.65|0
1622193590000|2021-05-28 09:19:50|12471.92|12471.92|12471.92|12471.92|12471.92|12471.92|12471.92|12471.92|0
1622193610000|2021-05-28 09:20:10|12472.23|12472.23|12472.06|12472.06|12472.23|12472.23|12471.62|12471.62|0
1622193630000|2021-05-28 09:20:30|12471.76|12471.76|12471.6|12471.6|12471.76|12471.76|12470.8|12470.8|0
1622193660000|2021-05-28 09:21:00|12472.24|12472.24|12471.93|12471.93|12472.24|12472.24|12471.93|12471.93|0
1622193670000|2021-05-28 09:21:10|12472.38|12472.38|12472.38|12472.38|12472.38|12472.38|12472.38|12472.38|0
1622193680000|2021-05-28 09:21:20|12472.26|12472.26|12472.26|12472.26|12472.26|12472.26|12472.26|12472.26|0
1622193700000|2021-05-28 09:21:40|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|0
1622193710000|2021-05-28 09:21:50|12471.52|12471.52|12471.06|12471.06|12471.52|12471.52|12471.06|12471.06|0
1622193720000|2021-05-28 09:22:00|12471.5|12471.5|12467.91|12467.91|12471.5|12471.5|12467.91|12467.91|0
1622193730000|2021-05-28 09:22:10|12467.45|12467.45|12469.15|12469.15|12469.15|12469.15|12467.08|12467.08|0
1622193740000|2021-05-28 09:22:20|12469.62|12469.62|12469.62|12469.62|12469.77|12469.77|12469.62|12469.62|0
1622193760000|2021-05-28 09:22:40|12470.06|12470.06|12470.06|12470.06|12470.06|12470.06|12470.06|12470.06|0
1622193770000|2021-05-28 09:22:50|12470.5|12470.5|12470.06|12470.06|12470.5|12470.5|12470.06|12470.06|0
1622193780000|2021-05-28 09:23:00|12469.75|12469.75|12469.75|12469.75|12469.75|12469.75|12469.75|12469.75|0
1622193790000|2021-05-28 09:23:10|12469.97|12469.97|12469.73|12469.73|12469.97|12469.97|12469.73|12469.73|0
1622193800000|2021-05-28 09:23:20|12469.97|12469.97|12470.39|12470.39|12470.69|12470.69|12469.97|12469.97|0
1622193810000|2021-05-28 09:23:30|12470.24|12470.24|12470.24|12470.24|12470.24|12470.24|12470.24|12470.24|0
1622193820000|2021-05-28 09:23:40|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|0
1622193830000|2021-05-28 09:23:50|12470.32|12470.32|12470.5|12470.5|12470.69|12470.69|12470.32|12470.32|0
1622193840000|2021-05-28 09:24:00|12470.87|12470.87|12470.87|12470.87|12470.87|12470.87|12470.87|12470.87|0
1622193860000|2021-05-28 09:24:20|12471.17|12471.17|12471.48|12471.48|12471.48|12471.48|12471.17|12471.17|0
1622193870000|2021-05-28 09:24:30|12470.68|12470.68|12470.68|12470.68|12470.68|12470.68|12470.68|12470.68|0
1622193890000|2021-05-28 09:24:50|12471.48|12471.48|12471.48|12471.48|12471.48|12471.48|12471.48|12471.48|0
1622193900000|2021-05-28 09:25:00|12471.95|12471.95|12472.14|12472.14|12472.24|12472.24|12471.95|12471.95|0
1622193910000|2021-05-28 09:25:10|12471.95|12471.95|12471.95|12471.95|12471.95|12471.95|12471.95|12471.95|0
1622193920000|2021-05-28 09:25:20|12472.89|12472.89|12475.14|12475.14|12475.14|12475.14|12472.89|12472.89|0
1622193930000|2021-05-28 09:25:30|12474.95|12474.95|12475.17|12475.17|12475.17|12475.17|12474.61|12474.61|0
1622193940000|2021-05-28 09:25:40|12475.81|12475.81|12478.68|12478.68|12478.68|12478.68|12475.81|12475.81|0
1622193950000|2021-05-28 09:25:50|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|0
1622193960000|2021-05-28 09:26:00|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|0
1622193970000|2021-05-28 09:26:10|12479.76|12479.76|12481.32|12481.32|12481.32|12481.32|12479.76|12479.76|0
1622193980000|2021-05-28 09:26:20|12481.47|12481.47|12481.5|12481.5|12481.5|12481.5|12479.69|12479.69|0
1622193990000|2021-05-28 09:26:30|12481.94|12481.94|12483.91|12483.91|12483.91|12483.91|12481.5|12481.5|0
1622194000000|2021-05-28 09:26:40|12485.52|12485.52|12485.74|12485.74|12485.96|12485.96|12485.52|12485.52|0
1622194010000|2021-05-28 09:26:50|12486.1|12486.1|12486.01|12486.01|12486.1|12486.1|12485.38|12485.38|0
1622194020000|2021-05-28 09:27:00|12485.7|12485.7|12485.52|12485.52|12485.7|12485.7|12485.52|12485.52|0
1622194040000|2021-05-28 09:27:20|12486.32|12486.32|12485.88|12485.88|12486.32|12486.32|12485.88|12485.88|0
1622194050000|2021-05-28 09:27:30|12486.2|12486.2|12486.2|12486.2|12486.2|12486.2|12486.2|12486.2|0
1622194070000|2021-05-28 09:27:50|12486.12|12486.12|12486.12|12486.12|12486.12|12486.12|12486.12|12486.12|0
1622194090000|2021-05-28 09:28:10|12485.68|12485.68|12483.98|12483.98|12485.68|12485.68|12483.98|12483.98|0
1622194100000|2021-05-28 09:28:20|12483.79|12483.79|12481.74|12481.74|12483.79|12483.79|12481.21|12481.21|0
1622194110000|2021-05-28 09:28:30|12481.91|12481.91|12481.91|12481.91|12481.91|12481.91|12481.91|12481.91|0
1622194120000|2021-05-28 09:28:40|12481.11|12481.11|12480.81|12480.81|12481.11|12481.11|12480.81|12480.81|0
1622194130000|2021-05-28 09:28:50|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|0
1622194140000|2021-05-28 09:29:00|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|0
1622194160000|2021-05-28 09:29:20|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|12480.47|0
1622194170000|2021-05-28 09:29:30|12480.04|12480.04|12479.16|12479.16|12480.04|12480.04|12479.16|12479.16|0
1622194190000|2021-05-28 09:29:50|12478.7|12478.7|12479.02|12479.02|12479.02|12479.02|12478.7|12478.7|0
1622194200000|2021-05-28 09:30:00|12478.73|12478.73|12478.82|12478.82|12478.82|12478.82|12478.73|12478.73|0
1622194210000|2021-05-28 09:30:10|12478.71|12478.71|12478.71|12478.71|12478.71|12478.71|12478.71|12478.71|0
1622194220000|2021-05-28 09:30:20|12478.57|12478.57|12480.11|12480.11|12480.11|12480.11|12478.26|12478.26|0
1622194230000|2021-05-28 09:30:30|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|0
1622194260000|2021-05-28 09:31:00|12480.24|12480.24|12481.49|12481.49|12481.49|12481.49|12480.24|12480.24|0
1622194310000|2021-05-28 09:31:50|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|0
1622194320000|2021-05-28 09:32:00|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|0
1622194330000|2021-05-28 09:32:10|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|0
1622194350000|2021-05-28 09:32:30|12480.87|12480.87|12480.87|12480.87|12480.87|12480.87|12480.87|12480.87|0
1622194360000|2021-05-28 09:32:40|12480.55|12480.55|12480.07|12480.07|12480.55|12480.55|12480.07|12480.07|0
1622194370000|2021-05-28 09:32:50|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1622194380000|2021-05-28 09:33:00|12479.46|12479.46|12480.34|12480.34|12480.34|12480.34|12479.46|12479.46|0
1622194400000|2021-05-28 09:33:20|12479.97|12479.97|12479.15|12479.15|12479.97|12479.97|12479.15|12479.15|0
1622194420000|2021-05-28 09:33:40|12479.26|12479.26|12478.93|12478.93|12479.26|12479.26|12478.93|12478.93|0
1622194430000|2021-05-28 09:33:50|12479.02|12479.02|12479.02|12479.02|12479.02|12479.02|12479.02|12479.02|0
1622194440000|2021-05-28 09:34:00|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|0
1622194450000|2021-05-28 09:34:10|12479.53|12479.53|12480.14|12480.14|12480.14|12480.14|12479.53|12479.53|0
1622194460000|2021-05-28 09:34:20|12479.7|12479.7|12480.25|12480.25|12480.25|12480.25|12479.7|12479.7|0
1622194470000|2021-05-28 09:34:30|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|0
1622194480000|2021-05-28 09:34:40|12480.17|12480.17|12479.85|12479.85|12480.17|12480.17|12479.85|12479.85|0
1622194490000|2021-05-28 09:34:50|12479.42|12479.42|12479.42|12479.42|12479.42|12479.42|12479.42|12479.42|0
1622194510000|2021-05-28 09:35:10|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|0
1622194520000|2021-05-28 09:35:20|12478.39|12478.39|12477.78|12477.78|12478.39|12478.39|12477.78|12477.78|0
1622194530000|2021-05-28 09:35:30|12478.69|12478.69|12478.69|12478.69|12478.69|12478.69|12478.69|12478.69|0
1622194550000|2021-05-28 09:35:50|12478.78|12478.78|12478.78|12478.78|12478.78|12478.78|12478.78|12478.78|0
1622194560000|2021-05-28 09:36:00|12479.22|12479.22|12479.22|12479.22|12479.22|12479.22|12479.22|12479.22|0
1622194570000|2021-05-28 09:36:10|12479.58|12479.58|12479.58|12479.58|12479.58|12479.58|12479.58|12479.58|0
1622194580000|2021-05-28 09:36:20|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|0
1622194590000|2021-05-28 09:36:30|12479.98|12479.98|12481.59|12481.59|12481.59|12481.59|12479.98|12479.98|0
1622194600000|2021-05-28 09:36:40|12481.42|12481.42|12481.86|12481.86|12481.86|12481.86|12481.42|12481.42|0
1622194610000|2021-05-28 09:36:50|12482.11|12482.11|12482.28|12482.28|12482.28|12482.28|12482.11|12482.11|0
1622194640000|2021-05-28 09:37:20|12481.92|12481.92|12481.48|12481.48|12481.92|12481.92|12481.48|12481.48|0
1622194650000|2021-05-28 09:37:30|12481.63|12481.63|12482.23|12482.23|12482.23|12482.23|12481.63|12481.63|0
1622194670000|2021-05-28 09:37:50|12481.62|12481.62|12481.14|12481.14|12481.62|12481.62|12481.14|12481.14|0
1622194680000|2021-05-28 09:38:00|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|0
1622194700000|2021-05-28 09:38:20|12481.01|12481.01|12480.13|12480.13|12481.01|12481.01|12480.13|12480.13|0
1622194710000|2021-05-28 09:38:30|12480.25|12480.25|12480.79|12480.79|12480.79|12480.79|12480.1|12480.1|0
1622194720000|2021-05-28 09:38:40|12480.6|12480.6|12480.34|12480.34|12480.79|12480.79|12480.34|12480.34|0
1622194730000|2021-05-28 09:38:50|12480.53|12480.53|12480.56|12480.56|12480.56|12480.56|12480.23|12480.23|0
1622194760000|2021-05-28 09:39:20|12480.94|12480.94|12481.3|12481.3|12481.3|12481.3|12480.94|12480.94|0
1622194770000|2021-05-28 09:39:30|12481.74|12481.74|12482.19|12482.19|12482.19|12482.19|12481.74|12481.74|0
1622194800000|2021-05-28 09:40:00|12482.63|12482.63|12482.72|12482.72|12482.72|12482.72|12482.63|12482.63|0
1622194830000|2021-05-28 09:40:30|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|0
1622194840000|2021-05-28 09:40:40|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|0
1622194850000|2021-05-28 09:40:50|12484.6|12484.6|12484.92|12484.92|12484.92|12484.92|12484.6|12484.6|0
1622194860000|2021-05-28 09:41:00|12485.22|12485.22|12485.29|12485.29|12485.44|12485.44|12485.22|12485.22|0
1622194890000|2021-05-28 09:41:30|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|0
1622194900000|2021-05-28 09:41:40|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|0
1622194910000|2021-05-28 09:41:50|12485.22|12485.22|12485.72|12485.72|12485.72|12485.72|12484.78|12484.78|0
1622194920000|2021-05-28 09:42:00|12486.02|12486.02|12485.26|12485.26|12486.02|12486.02|12485.26|12485.26|0
1622194930000|2021-05-28 09:42:10|12485.7|12485.7|12486.2|12486.2|12486.2|12486.2|12485.26|12485.26|0
1622194940000|2021-05-28 09:42:20|12486.64|12486.64|12486.11|12486.11|12487|12487|12486.11|12486.11|0
1622194950000|2021-05-28 09:42:30|12486.55|12486.55|12484.98|12484.98|12486.55|12486.55|12484.98|12484.98|0
1622194960000|2021-05-28 09:42:40|12484.23|12484.23|12482.37|12482.37|12484.23|12484.23|12482.37|12482.37|0
1622194970000|2021-05-28 09:42:50|12481.9|12481.9|12482.09|12482.09|12482.09|12482.09|12481.9|12481.9|0
1622194980000|2021-05-28 09:43:00|12482.31|12482.31|12482.09|12482.09|12482.89|12482.89|12482.09|12482.09|0
1622195000000|2021-05-28 09:43:20|12481.78|12481.78|12481.45|12481.45|12481.78|12481.78|12480.98|12480.98|0
1622195010000|2021-05-28 09:43:30|12481.92|12481.92|12481.12|12481.12|12481.92|12481.92|12481.12|12481.12|0
1622195020000|2021-05-28 09:43:40|12480.8|12480.8|12480.8|12480.8|12480.8|12480.8|12480.8|12480.8|0
1622195030000|2021-05-28 09:43:50|12480.49|12480.49|12480.06|12480.06|12480.49|12480.49|12480.06|12480.06|0
1622195050000|2021-05-28 09:44:10|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|0
1622195060000|2021-05-28 09:44:20|12482.25|12482.25|12482.49|12482.49|12482.49|12482.49|12482.25|12482.25|0
1622195070000|2021-05-28 09:44:30|12483.29|12483.29|12483.46|12483.46|12483.46|12483.46|12483.29|12483.29|0
1622195080000|2021-05-28 09:44:40|12482.57|12482.57|12482.57|12482.57|12482.57|12482.57|12482.57|12482.57|0
1622195100000|2021-05-28 09:45:00|12482.71|12482.71|12482.74|12482.74|12482.86|12482.86|12482.55|12482.55|0
1622195110000|2021-05-28 09:45:10|12482.84|12482.84|12482.84|12482.84|12482.84|12482.84|12482.84|12482.84|0
1622195130000|2021-05-28 09:45:30|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|0
1622195140000|2021-05-28 09:45:40|12484.25|12484.25|12484.69|12484.69|12484.69|12484.69|12484.25|12484.25|0
1622195150000|2021-05-28 09:45:50|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|0
1622195160000|2021-05-28 09:46:00|12485.46|12485.46|12485.14|12485.14|12485.46|12485.46|12485.14|12485.14|0
1622195170000|2021-05-28 09:46:10|12485|12485|12485|12485|12485|12485|12485|12485|0
1622195180000|2021-05-28 09:46:20|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|0
1622195190000|2021-05-28 09:46:30|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|0
1622195200000|2021-05-28 09:46:40|12484.96|12484.96|12485.4|12485.4|12485.4|12485.4|12484.96|12484.96|0
1622195210000|2021-05-28 09:46:50|12485.11|12485.11|12485.11|12485.11|12485.11|12485.11|12485.11|12485.11|0
1622195220000|2021-05-28 09:47:00|12485.47|12485.47|12488.03|12488.03|12488.03|12488.03|12485.47|12485.47|0
1622195240000|2021-05-28 09:47:20|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|0
1622195250000|2021-05-28 09:47:30|12488.54|12488.54|12488.24|12488.24|12488.54|12488.54|12488.24|12488.24|0
1622195260000|2021-05-28 09:47:40|12488.41|12488.41|12488.41|12488.41|12488.41|12488.41|12488.41|12488.41|0
1622195270000|2021-05-28 09:47:50|12488.89|12488.89|12488.89|12488.89|12488.89|12488.89|12488.77|12488.77|0
1622195280000|2021-05-28 09:48:00|12488.74|12488.74|12489.59|12489.59|12489.59|12489.59|12488.62|12488.62|0
1622195290000|2021-05-28 09:48:10|12489.95|12489.95|12489.95|12489.95|12489.95|12489.95|12489.95|12489.95|0
1622195300000|2021-05-28 09:48:20|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|0
1622195310000|2021-05-28 09:48:30|12489.07|12489.07|12489.39|12489.39|12489.39|12489.39|12489.07|12489.07|0
1622195320000|2021-05-28 09:48:40|12489.27|12489.27|12489.27|12489.27|12489.27|12489.27|12489.27|12489.27|0
1622195330000|2021-05-28 09:48:50|12488.97|12488.97|12488.08|12488.08|12488.97|12488.97|12488.08|12488.08|0
1622195340000|2021-05-28 09:49:00|12488.88|12488.88|12489.13|12489.13|12489.13|12489.13|12488.84|12488.84|0
1622195350000|2021-05-28 09:49:10|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|0
1622195360000|2021-05-28 09:49:20|12489.3|12489.3|12489.21|12489.21|12489.3|12489.3|12489.21|12489.21|0
1622195370000|2021-05-28 09:49:30|12487.6|12487.6|12486.98|12486.98|12487.92|12487.92|12486.98|12486.98|0
1622195380000|2021-05-28 09:49:40|12486.87|12486.87|12485.44|12485.44|12486.87|12486.87|12485.44|12485.44|0
1622195390000|2021-05-28 09:49:50|12484.64|12484.64|12484.89|12484.89|12484.89|12484.89|12484.64|12484.64|0
1622195400000|2021-05-28 09:50:00|12484.58|12484.58|12482.04|12482.04|12484.58|12484.58|12481.24|12481.24|0
1622195410000|2021-05-28 09:50:10|12482.23|12482.23|12481.92|12481.92|12482.23|12482.23|12481.92|12481.92|0
1622195420000|2021-05-28 09:50:20|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|0
1622195430000|2021-05-28 09:50:30|12481.52|12481.52|12481.97|12481.97|12481.97|12481.97|12481.52|12481.52|0
1622195440000|2021-05-28 09:50:40|12481.16|12481.16|12480.89|12480.89|12481.16|12481.16|12480.89|12480.89|0
1622195450000|2021-05-28 09:50:50|12481.04|12481.04|12481.04|12481.04|12481.49|12481.49|12481.04|12481.04|0
1622195460000|2021-05-28 09:51:00|12480.7|12480.7|12480.06|12480.06|12480.7|12480.7|12480.06|12480.06|0
1622195470000|2021-05-28 09:51:10|12480.37|12480.37|12480.34|12480.34|12480.68|12480.68|12480.34|12480.34|0
1622195480000|2021-05-28 09:51:20|12479.9|12479.9|12479.48|12479.48|12479.9|12479.9|12479.09|12479.09|0
1622195490000|2021-05-28 09:51:30|12479.7|12479.7|12479.48|12479.48|12479.7|12479.7|12479.48|12479.48|0
1622195500000|2021-05-28 09:51:40|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|0
1622195510000|2021-05-28 09:51:50|12479.5|12479.5|12479.67|12479.67|12479.67|12479.67|12479.5|12479.5|0
1622195520000|2021-05-28 09:52:00|12479.82|12479.82|12479.63|12479.63|12479.82|12479.82|12479.63|12479.63|0
1622195530000|2021-05-28 09:52:10|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1622195540000|2021-05-28 09:52:20|12479.93|12479.93|12480.23|12480.23|12480.23|12480.23|12479.93|12479.93|0
1622195550000|2021-05-28 09:52:30|12480.08|12480.08|12479.96|12479.96|12480.08|12480.08|12479.96|12479.96|0
1622195570000|2021-05-28 09:52:50|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|0
1622195590000|2021-05-28 09:53:10|12480.06|12480.06|12479.53|12479.53|12480.06|12480.06|12479.53|12479.53|0
1622195600000|2021-05-28 09:53:20|12479.87|12479.87|12479.87|12479.87|12479.87|12479.87|12479.87|12479.87|0
1622195610000|2021-05-28 09:53:30|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|0
1622195670000|2021-05-28 09:54:30|12480.39|12480.39|12480.69|12480.69|12480.69|12480.69|12480.39|12480.39|0
1622195680000|2021-05-28 09:54:40|12481.16|12481.16|12481.16|12481.16|12481.16|12481.16|12481.16|12481.16|0
1622195690000|2021-05-28 09:54:50|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1622195710000|2021-05-28 09:55:10|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|0
1622195720000|2021-05-28 09:55:20|12482.92|12482.92|12482.77|12482.77|12483.36|12483.36|12482.77|12482.77|0
1622195730000|2021-05-28 09:55:30|12483.09|12483.09|12483.09|12483.09|12483.09|12483.09|12483.09|12483.09|0
1622195740000|2021-05-28 09:55:40|12483.53|12483.53|12483.83|12483.83|12483.83|12483.83|12483.53|12483.53|0
1622195760000|2021-05-28 09:56:00|12483.75|12483.75|12484.19|12484.19|12484.19|12484.19|12483.75|12483.75|0
1622195780000|2021-05-28 09:56:20|12484.62|12484.62|12484.77|12484.77|12484.77|12484.77|12484.62|12484.62|0
1622195790000|2021-05-28 09:56:30|12485.41|12485.41|12485.41|12485.41|12485.41|12485.41|12485.41|12485.41|0
1622195800000|2021-05-28 09:56:40|12485.85|12485.85|12485.85|12485.85|12485.85|12485.85|12485.85|12485.85|0
1622195830000|2021-05-28 09:57:10|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|0
1622195840000|2021-05-28 09:57:20|12487.1|12487.1|12487.1|12487.1|12487.1|12487.1|12487.1|12487.1|0
1622195850000|2021-05-28 09:57:30|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|0
1622195860000|2021-05-28 09:57:40|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|0
1622195870000|2021-05-28 09:57:50|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|0
1622195890000|2021-05-28 09:58:10|12486.41|12486.41|12486.41|12486.41|12486.6|12486.6|12486.41|12486.41|0
1622195900000|2021-05-28 09:58:20|12485.94|12485.94|12485.94|12485.94|12485.94|12485.94|12485.94|12485.94|0
1622195910000|2021-05-28 09:58:30|12486.41|12486.41|12486.21|12486.21|12486.41|12486.41|12486.21|12486.21|0
1622195940000|2021-05-28 09:59:00|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|0
1622195950000|2021-05-28 09:59:10|12486.45|12486.45|12486.63|12486.63|12486.63|12486.63|12486.45|12486.45|0
1622195960000|2021-05-28 09:59:20|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|0
1622195980000|2021-05-28 09:59:40|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|0
1622195990000|2021-05-28 09:59:50|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|0
1622196000000|2021-05-28 10:00:00|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|0
1622196010000|2021-05-28 10:00:10|12485.78|12485.78|12485.78|12485.78|12485.78|12485.78|12485.78|12485.78|0
1622196020000|2021-05-28 10:00:20|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|0
1622196030000|2021-05-28 10:00:30|12484.9|12484.9|12484.47|12484.47|12484.9|12484.9|12484.47|12484.47|0
1622196050000|2021-05-28 10:00:50|12484.59|12484.59|12483.69|12483.69|12484.59|12484.59|12483.69|12483.69|0
1622196060000|2021-05-28 10:01:00|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|0
1622196070000|2021-05-28 10:01:10|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|0
1622196080000|2021-05-28 10:01:20|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|0
1622196100000|2021-05-28 10:01:40|12484.34|12484.34|12484.34|12484.34|12484.34|12484.34|12484.34|12484.34|0
1622196110000|2021-05-28 10:01:50|12484.54|12484.54|12484.63|12484.63|12484.63|12484.63|12484.54|12484.54|0
1622196120000|2021-05-28 10:02:00|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|0
1622196130000|2021-05-28 10:02:10|12484.63|12484.63|12484.57|12484.57|12484.63|12484.63|12484.3|12484.3|0
1622196150000|2021-05-28 10:02:30|12484.93|12484.93|12484.93|12484.93|12484.93|12484.93|12484.93|12484.93|0
1622196160000|2021-05-28 10:02:40|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|0
1622196180000|2021-05-28 10:03:00|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|0
1622196190000|2021-05-28 10:03:10|12484.36|12484.36|12484.28|12484.28|12484.36|12484.36|12484.28|12484.28|0
1622196200000|2021-05-28 10:03:20|12485.16|12485.16|12484.82|12484.82|12485.16|12485.16|12484.72|12484.72|0
1622196220000|2021-05-28 10:03:40|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|0
1622196230000|2021-05-28 10:03:50|12484.55|12484.55|12484.55|12484.55|12484.55|12484.55|12484.55|12484.55|0
1622196240000|2021-05-28 10:04:00|12484.99|12484.99|12484.99|12484.99|12485.21|12485.21|12484.99|12484.99|0
1622196280000|2021-05-28 10:04:40|12485.44|12485.44|12485.44|12485.44|12485.44|12485.44|12485.44|12485.44|0
1622196300000|2021-05-28 10:05:00|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|0
1622196310000|2021-05-28 10:05:10|12485.92|12485.92|12486.06|12486.06|12486.06|12486.06|12485.92|12485.92|0
1622196350000|2021-05-28 10:05:50|12485.63|12485.63|12485.63|12485.63|12485.63|12485.63|12485.63|12485.63|0
1622196360000|2021-05-28 10:06:00|12485.76|12485.76|12485.15|12485.15|12485.76|12485.76|12485.15|12485.15|0
1622196370000|2021-05-28 10:06:10|12484.96|12484.96|12483.39|12483.39|12484.96|12484.96|12483.39|12483.39|0
1622196390000|2021-05-28 10:06:30|12482.58|12482.58|12482.58|12482.58|12482.58|12482.58|12482.58|12482.58|0
1622196400000|2021-05-28 10:06:40|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|0
1622196410000|2021-05-28 10:06:50|12481.68|12481.68|12480.98|12480.98|12481.68|12481.68|12480.26|12480.26|0
1622196420000|2021-05-28 10:07:00|12480.55|12480.55|12480.67|12480.67|12480.67|12480.67|12480.55|12480.55|0
1622196430000|2021-05-28 10:07:10|12481.3|12481.3|12481.62|12481.62|12481.62|12481.62|12481.3|12481.3|0
1622196440000|2021-05-28 10:07:20|12481.74|12481.74|12482.05|12482.05|12482.05|12482.05|12481.74|12481.74|0
1622196450000|2021-05-28 10:07:30|12482.41|12482.41|12482.41|12482.41|12482.41|12482.41|12482.41|12482.41|0
1622196480000|2021-05-28 10:08:00|12482.21|12482.21|12480.97|12480.97|12482.21|12482.21|12480.97|12480.97|0
1622196490000|2021-05-28 10:08:10|12480.82|12480.82|12480.02|12480.02|12480.82|12480.82|12480.02|12480.02|0
1622196500000|2021-05-28 10:08:20|12479.7|12479.7|12479.62|12479.62|12480.42|12480.42|12479.62|12479.62|0
1622196510000|2021-05-28 10:08:30|12479.15|12479.15|12478.55|12478.55|12479.15|12479.15|12478.55|12478.55|0
1622196520000|2021-05-28 10:08:40|12477.75|12477.75|12477.38|12477.38|12477.75|12477.75|12477.38|12477.38|0
1622196530000|2021-05-28 10:08:50|12477.48|12477.48|12477.48|12477.48|12477.48|12477.48|12477.48|12477.48|0
1622196570000|2021-05-28 10:09:30|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|0
1622196580000|2021-05-28 10:09:40|12476.81|12476.81|12476.81|12476.81|12476.81|12476.81|12476.81|12476.81|0
1622196590000|2021-05-28 10:09:50|12476.96|12476.96|12476.96|12476.96|12476.96|12476.96|12476.96|12476.96|0
1622196600000|2021-05-28 10:10:00|12476.56|12476.56|12474.3|12474.3|12476.56|12476.56|12474.3|12474.3|0
1622196620000|2021-05-28 10:10:20|12473.93|12473.93|12471.91|12471.91|12473.93|12473.93|12471.91|12471.91|0
1622196630000|2021-05-28 10:10:30|12472.08|12472.08|12472.08|12472.08|12472.08|12472.08|12472.08|12472.08|0
1622196640000|2021-05-28 10:10:40|12471.76|12471.76|12469.53|12469.53|12471.76|12471.76|12469.21|12469.21|0
1622196650000|2021-05-28 10:10:50|12469.77|12469.77|12470.56|12470.56|12470.56|12470.56|12469.77|12469.77|0
1622196670000|2021-05-28 10:11:10|12471.83|12471.83|12471.02|12471.02|12471.83|12471.83|12471.02|12471.02|0
1622196680000|2021-05-28 10:11:20|12470.9|12470.9|12471.27|12471.27|12471.27|12471.27|12470.9|12470.9|0
1622196690000|2021-05-28 10:11:30|12471.9|12471.9|12471.72|12471.72|12471.9|12471.9|12471.72|12471.72|0
1622196700000|2021-05-28 10:11:40|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|0
1622196720000|2021-05-28 10:12:00|12472.62|12472.62|12473.5|12473.5|12473.5|12473.5|12472.26|12472.26|0
1622196730000|2021-05-28 10:12:10|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|0
1622196750000|2021-05-28 10:12:30|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|0
1622196760000|2021-05-28 10:12:40|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|0
1622196780000|2021-05-28 10:13:00|12474.68|12474.68|12475.49|12475.49|12475.49|12475.49|12474.68|12474.68|0
1622196790000|2021-05-28 10:13:10|12475.73|12475.73|12475.96|12475.96|12475.96|12475.96|12475.73|12475.73|0
1622196800000|2021-05-28 10:13:20|12476.11|12476.11|12475.79|12475.79|12476.43|12476.43|12475.79|12475.79|0
1622196830000|2021-05-28 10:13:50|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|0
1622196840000|2021-05-28 10:14:00|12475.2|12475.2|12473.68|12473.68|12475.2|12475.2|12473.68|12473.68|0
1622196850000|2021-05-28 10:14:10|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|0
1622196860000|2021-05-28 10:14:20|12471.66|12471.66|12471.39|12471.39|12471.66|12471.66|12471.24|12471.24|0
1622196900000|2021-05-28 10:15:00|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|0
1622196910000|2021-05-28 10:15:10|12470.91|12470.91|12471.12|12471.12|12471.12|12471.12|12470.79|12470.79|0
1622196930000|2021-05-28 10:15:30|12471.44|12471.44|12471.08|12471.08|12471.44|12471.44|12471.08|12471.08|0
1622196940000|2021-05-28 10:15:40|12471.44|12471.44|12471.53|12471.53|12471.53|12471.53|12471.44|12471.44|0
1622196950000|2021-05-28 10:15:50|12471.85|12471.85|12472.25|12472.25|12472.25|12472.25|12471.61|12471.61|0
1622196960000|2021-05-28 10:16:00|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|0
1622196980000|2021-05-28 10:16:20|12472.47|12472.47|12472.52|12472.52|12472.67|12472.67|12472.37|12472.37|0
1622197010000|2021-05-28 10:16:50|12472.07|12472.07|12472.07|12472.07|12472.07|12472.07|12472.07|12472.07|0
1622197020000|2021-05-28 10:17:00|12471.9|12471.9|12472.04|12472.04|12472.04|12472.04|12471.75|12471.75|0
1622197070000|2021-05-28 10:17:50|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|0
1622197080000|2021-05-28 10:18:00|12475.87|12475.87|12475.7|12475.7|12476.06|12476.06|12475.7|12475.7|0
1622197090000|2021-05-28 10:18:10|12476.13|12476.13|12475.49|12475.49|12476.13|12476.13|12475.49|12475.49|0
1622197100000|2021-05-28 10:18:20|12475.68|12475.68|12475.68|12475.68|12475.68|12475.68|12475.68|12475.68|0
1622197110000|2021-05-28 10:18:30|12476.34|12476.34|12476.41|12476.41|12476.63|12476.63|12476.34|12476.34|0
1622197120000|2021-05-28 10:18:40|12476.19|12476.19|12476.63|12476.63|12476.63|12476.63|12476.19|12476.19|0
1622197130000|2021-05-28 10:18:50|12476.48|12476.48|12476.48|12476.48|12476.48|12476.48|12476.48|12476.48|0
1622197140000|2021-05-28 10:19:00|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|0
1622197150000|2021-05-28 10:19:10|12476.8|12476.8|12477.96|12477.96|12477.96|12477.96|12476.8|12476.8|0
1622197170000|2021-05-28 10:19:30|12478.25|12478.25|12478.4|12478.4|12478.4|12478.4|12478.25|12478.25|0
1622197200000|2021-05-28 10:20:00|12479.07|12479.07|12479.66|12479.66|12479.66|12479.66|12479.07|12479.07|0
1622197210000|2021-05-28 10:20:10|12479.85|12479.85|12480.65|12480.65|12480.65|12480.65|12479.85|12479.85|0
1622197220000|2021-05-28 10:20:20|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1622197240000|2021-05-28 10:20:40|12481.07|12481.07|12481.39|12481.39|12481.39|12481.39|12481.07|12481.07|0
1622197260000|2021-05-28 10:21:00|12481.75|12481.75|12482.56|12482.56|12482.56|12482.56|12481.75|12481.75|0
1622197270000|2021-05-28 10:21:10|12483.49|12483.49|12484.92|12484.92|12484.92|12484.92|12483.49|12483.49|0
1622197280000|2021-05-28 10:21:20|12485.28|12485.28|12486.09|12486.09|12486.09|12486.09|12484.96|12484.96|0
1622197290000|2021-05-28 10:21:30|12486.28|12486.28|12486.98|12486.98|12486.98|12486.98|12486.28|12486.28|0
1622197300000|2021-05-28 10:21:40|12488.58|12488.58|12488.58|12488.58|12488.58|12488.58|12488.58|12488.58|0
1622197310000|2021-05-28 10:21:50|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|0
1622197330000|2021-05-28 10:22:10|12489.19|12489.19|12490.98|12490.98|12490.98|12490.98|12489.19|12489.19|0
1622197340000|2021-05-28 10:22:20|12492.29|12492.29|12492.29|12492.29|12492.29|12492.29|12492.29|12492.29|0
1622197360000|2021-05-28 10:22:40|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|0
1622197370000|2021-05-28 10:22:50|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|0
1622197380000|2021-05-28 10:23:00|12493.86|12493.86|12494.31|12494.31|12494.31|12494.31|12493.86|12493.86|0
1622197390000|2021-05-28 10:23:10|12494.67|12494.67|12495.45|12495.45|12495.45|12495.45|12494.67|12494.67|0
1622197400000|2021-05-28 10:23:20|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|0
1622197410000|2021-05-28 10:23:30|12495.39|12495.39|12495.54|12495.54|12495.54|12495.54|12495.39|12495.39|0
1622197420000|2021-05-28 10:23:40|12495.7|12495.7|12496.58|12496.58|12496.58|12496.58|12495.58|12495.58|0
1622197430000|2021-05-28 10:23:50|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|0
1622197440000|2021-05-28 10:24:00|12496.49|12496.49|12496.3|12496.3|12496.49|12496.49|12496.3|12496.3|0
1622197460000|2021-05-28 10:24:20|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|0
1622197480000|2021-05-28 10:24:40|12496.04|12496.04|12496.23|12496.23|12496.23|12496.23|12496.04|12496.04|0
1622197490000|2021-05-28 10:24:50|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|0
1622197510000|2021-05-28 10:25:10|12496.59|12496.59|12496.71|12496.71|12496.71|12496.71|12496.59|12496.59|0
1622197530000|2021-05-28 10:25:30|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|0
1622197540000|2021-05-28 10:25:40|12496.43|12496.43|12497.52|12497.52|12497.52|12497.52|12496.43|12496.43|0
1622197560000|2021-05-28 10:26:00|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|0
1622197570000|2021-05-28 10:26:10|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|0
1622197610000|2021-05-28 10:26:50|12496.95|12496.95|12496.95|12496.95|12496.95|12496.95|12496.95|12496.95|0
1622197620000|2021-05-28 10:27:00|12497.18|12497.18|12497.18|12497.18|12497.18|12497.18|12497.18|12497.18|0
1622197630000|2021-05-28 10:27:10|12496.99|12496.99|12497.08|12497.08|12497.08|12497.08|12496.99|12496.99|0
1622197640000|2021-05-28 10:27:20|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|0
1622197650000|2021-05-28 10:27:30|12498.25|12498.25|12498.69|12498.69|12498.69|12498.69|12498.25|12498.25|0
1622197660000|2021-05-28 10:27:40|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|0
1622197710000|2021-05-28 10:28:30|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|0
1622197730000|2021-05-28 10:28:50|12499.57|12499.57|12498.98|12498.98|12499.57|12499.57|12498.98|12498.98|0
1622197740000|2021-05-28 10:29:00|12498.83|12498.83|12498.95|12498.95|12499.05|12499.05|12498.83|12498.83|0
1622197750000|2021-05-28 10:29:10|12498.63|12498.63|12498.03|12498.03|12498.63|12498.63|12497.94|12497.94|0
1622197760000|2021-05-28 10:29:20|12497.59|12497.59|12497.59|12497.59|12497.59|12497.59|12497.59|12497.59|0
1622197780000|2021-05-28 10:29:40|12496.71|12496.71|12496.52|12496.52|12496.71|12496.71|12496.52|12496.52|0
1622197800000|2021-05-28 10:30:00|12496.99|12496.99|12496.99|12496.99|12496.99|12496.99|12496.99|12496.99|0
1622197810000|2021-05-28 10:30:10|12496.89|12496.89|12496.31|12496.31|12496.89|12496.89|12496.31|12496.31|0
1622197860000|2021-05-28 10:31:00|12496.65|12496.65|12496.96|12496.96|12496.96|12496.96|12496.65|12496.65|0
1622197870000|2021-05-28 10:31:10|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|0
1622197880000|2021-05-28 10:31:20|12496.31|12496.31|12496.31|12496.31|12496.31|12496.31|12496.31|12496.31|0
1622197890000|2021-05-28 10:31:30|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|0
1622197900000|2021-05-28 10:31:40|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|0
1622197910000|2021-05-28 10:31:50|12495.92|12495.92|12495.84|12495.84|12496.4|12496.4|12495.84|12495.84|0
1622197920000|2021-05-28 10:32:00|12496.64|12496.64|12496.81|12496.81|12496.81|12496.81|12496.64|12496.64|0
1622197950000|2021-05-28 10:32:30|12496.74|12496.74|12496.91|12496.91|12496.91|12496.91|12496.74|12496.74|0
1622197960000|2021-05-28 10:32:40|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|0
1622198000000|2021-05-28 10:33:20|12496.89|12496.89|12496.81|12496.81|12496.89|12496.89|12496.81|12496.81|0
1622198010000|2021-05-28 10:33:30|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|0
1622198020000|2021-05-28 10:33:40|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|0
1622198040000|2021-05-28 10:34:00|12497.09|12497.09|12497.6|12497.6|12497.6|12497.6|12497.09|12497.09|0
1622198050000|2021-05-28 10:34:10|12497.72|12497.72|12498.36|12498.36|12498.36|12498.36|12497.72|12497.72|0
1622198060000|2021-05-28 10:34:20|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|0
1622198090000|2021-05-28 10:34:50|12498.65|12498.65|12499.37|12499.37|12499.37|12499.37|12498.65|12498.65|0
1622198100000|2021-05-28 10:35:00|12499.29|12499.29|12500.1|12500.1|12500.1|12500.1|12499.29|12499.29|0
1622198110000|2021-05-28 10:35:10|12500.2|12500.2|12500.2|12500.2|12500.2|12500.2|12500.2|12500.2|0
1622198130000|2021-05-28 10:35:30|12500.67|12500.67|12500.67|12500.67|12500.67|12500.67|12500.67|12500.67|0
1622198140000|2021-05-28 10:35:40|12500.98|12500.98|12500.98|12500.98|12500.98|12500.98|12500.98|12500.98|0
1622198160000|2021-05-28 10:36:00|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|0
1622198170000|2021-05-28 10:36:10|12501.15|12501.15|12501.15|12501.15|12501.15|12501.15|12501.15|12501.15|0
1622198180000|2021-05-28 10:36:20|12500.71|12500.71|12500.71|12500.71|12500.71|12500.71|12500.71|12500.71|0
1622198190000|2021-05-28 10:36:30|12501.09|12501.09|12502.75|12502.75|12502.75|12502.75|12501.09|12501.09|0
1622198220000|2021-05-28 10:37:00|12502.39|12502.39|12502.75|12502.75|12502.75|12502.75|12502.39|12502.39|0
1622198230000|2021-05-28 10:37:10|12502.39|12502.39|12502.83|12502.83|12502.83|12502.83|12502.39|12502.39|0
1622198240000|2021-05-28 10:37:20|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|0
1622198260000|2021-05-28 10:37:40|12504.01|12504.01|12503.37|12503.37|12504.01|12504.01|12503.37|12503.37|0
1622198270000|2021-05-28 10:37:50|12503.54|12503.54|12503.44|12503.44|12503.54|12503.54|12503.44|12503.44|0
1622198300000|2021-05-28 10:38:20|12503.64|12503.64|12503.93|12503.93|12503.93|12503.93|12503.64|12503.64|0
1622198310000|2021-05-28 10:38:30|12503.49|12503.49|12503.44|12503.44|12503.61|12503.61|12503|12503|0
1622198320000|2021-05-28 10:38:40|12503.32|12503.32|12503.46|12503.46|12503.46|12503.46|12503.21|12503.21|0
1622198330000|2021-05-28 10:38:50|12503.77|12503.77|12503.95|12503.95|12504.07|12504.07|12503.77|12503.77|0
1622198340000|2021-05-28 10:39:00|12503.79|12503.79|12503.79|12503.79|12503.79|12503.79|12503.79|12503.79|0
1622198350000|2021-05-28 10:39:10|12503.98|12503.98|12504.08|12504.08|12504.08|12504.08|12503.98|12503.98|0
1622198360000|2021-05-28 10:39:20|12504.44|12504.44|12504.51|12504.51|12504.63|12504.63|12504.44|12504.44|0
1622198370000|2021-05-28 10:39:30|12504.83|12504.83|12505.73|12505.73|12505.73|12505.73|12504.83|12504.83|0
1622198380000|2021-05-28 10:39:40|12506.66|12506.66|12508.2|12508.2|12508.2|12508.2|12506.66|12506.66|0
1622198390000|2021-05-28 10:39:50|12508.52|12508.52|12508.52|12508.52|12508.52|12508.52|12508.52|12508.52|0
1622198400000|2021-05-28 10:40:00|12510.13|12510.13|12509.32|12509.32|12510.13|12510.13|12509.32|12509.32|0
1622198420000|2021-05-28 10:40:20|12509.76|12509.76|12509.61|12509.61|12509.76|12509.76|12509.61|12509.61|0
1622198430000|2021-05-28 10:40:30|12509.18|12509.18|12509.18|12509.18|12509.18|12509.18|12509.18|12509.18|0
1622198440000|2021-05-28 10:40:40|12509.27|12509.27|12509.37|12509.37|12509.37|12509.37|12509.27|12509.27|0
1622198450000|2021-05-28 10:40:50|12509.27|12509.27|12509.81|12509.81|12509.81|12509.81|12509.27|12509.27|0
1622198460000|2021-05-28 10:41:00|12509.87|12509.87|12510.07|12510.07|12510.07|12510.07|12509.87|12509.87|0
1622198470000|2021-05-28 10:41:10|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|0
1622198500000|2021-05-28 10:41:40|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|0
1622198510000|2021-05-28 10:41:50|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|0
1622198520000|2021-05-28 10:42:00|12511.16|12511.16|12510.97|12510.97|12511.16|12511.16|12510.97|12510.97|0
1622198530000|2021-05-28 10:42:10|12511.35|12511.35|12511.79|12511.79|12511.79|12511.79|12511.35|12511.35|0
1622198560000|2021-05-28 10:42:40|12511.93|12511.93|12512.35|12512.35|12512.35|12512.35|12511.93|12511.93|0
1622198570000|2021-05-28 10:42:50|12512.62|12512.62|12512.88|12512.88|12512.88|12512.88|12512.62|12512.62|0
1622198580000|2021-05-28 10:43:00|12512.64|12512.64|12511.84|12511.84|12512.64|12512.64|12511.84|12511.84|0
1622198600000|2021-05-28 10:43:20|12512.45|12512.45|12512.45|12512.45|12512.45|12512.45|12512.45|12512.45|0
1622198620000|2021-05-28 10:43:40|12512.81|12512.81|12512.81|12512.81|12512.81|12512.81|12512.81|12512.81|0
1622198630000|2021-05-28 10:43:50|12512.37|12512.37|12512.37|12512.37|12512.37|12512.37|12512.37|12512.37|0
1622198640000|2021-05-28 10:44:00|12512.81|12512.81|12512.91|12512.91|12512.91|12512.91|12512.81|12512.81|0
1622198650000|2021-05-28 10:44:10|12512.83|12512.83|12512.74|12512.74|12512.83|12512.83|12512.74|12512.74|0
1622198700000|2021-05-28 10:45:00|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|0
1622198710000|2021-05-28 10:45:10|12512.55|12512.55|12513.12|12513.12|12513.12|12513.12|12512.55|12512.55|0
1622198720000|2021-05-28 10:45:20|12512.74|12512.74|12512.74|12512.74|12512.74|12512.74|12512.74|12512.74|0
1622198730000|2021-05-28 10:45:30|12512.3|12512.3|12511.88|12511.88|12512.3|12512.3|12511.88|12511.88|0
1622198740000|2021-05-28 10:45:40|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|0
1622198750000|2021-05-28 10:45:50|12510.76|12510.76|12510.76|12510.76|12510.76|12510.76|12510.76|12510.76|0
1622198760000|2021-05-28 10:46:00|12510.32|12510.32|12509.84|12509.84|12510.32|12510.32|12509.84|12509.84|0
1622198810000|2021-05-28 10:46:50|12509.74|12509.74|12510.25|12510.25|12510.25|12510.25|12509.74|12509.74|0
1622198820000|2021-05-28 10:47:00|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|0
1622198850000|2021-05-28 10:47:30|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|0
1622198860000|2021-05-28 10:47:40|12510.98|12510.98|12510.61|12510.61|12510.98|12510.98|12510.61|12510.61|0
1622198870000|2021-05-28 10:47:50|12510.71|12510.71|12510.71|12510.71|12510.71|12510.71|12510.71|12510.71|0
1622198890000|2021-05-28 10:48:10|12510.39|12510.39|12510.71|12510.71|12510.71|12510.71|12510.39|12510.39|0
1622198960000|2021-05-28 10:49:20|12511|12511|12511.1|12511.1|12511.1|12511.1|12511|12511|0
1622198980000|2021-05-28 10:49:40|12511.29|12511.29|12511.29|12511.29|12511.29|12511.29|12511.29|12511.29|0
1622199000000|2021-05-28 10:50:00|12511.17|12511.17|12511.61|12511.61|12511.61|12511.61|12511.17|12511.17|0
1622199020000|2021-05-28 10:50:20|12511.76|12511.76|12511.76|12511.76|12511.76|12511.76|12511.76|12511.76|0
1622199030000|2021-05-28 10:50:30|12512.21|12512.21|12513.01|12513.01|12513.01|12513.01|12512.21|12512.21|0
1622199040000|2021-05-28 10:50:40|12513.12|12513.12|12514.13|12514.13|12514.13|12514.13|12513.12|12513.12|0
1622199050000|2021-05-28 10:50:50|12514.35|12514.35|12514.13|12514.13|12514.35|12514.35|12514.13|12514.13|0
1622199060000|2021-05-28 10:51:00|12514.58|12514.58|12514.58|12514.58|12514.58|12514.58|12514.58|12514.58|0
1622199090000|2021-05-28 10:51:30|12514.9|12514.9|12515.85|12515.85|12515.85|12515.85|12514.9|12514.9|0
1622199110000|2021-05-28 10:51:50|12515.7|12515.7|12515.7|12515.7|12515.7|12515.7|12515.7|12515.7|0
1622199120000|2021-05-28 10:52:00|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|0
1622199130000|2021-05-28 10:52:10|12515.18|12515.18|12515.18|12515.18|12515.18|12515.18|12515.18|12515.18|0
1622199150000|2021-05-28 10:52:30|12515.37|12515.37|12517.69|12517.69|12518.06|12518.06|12515.37|12515.37|0
1622199160000|2021-05-28 10:52:40|12517.79|12517.79|12517.79|12517.79|12517.79|12517.79|12517.79|12517.79|0
1622199170000|2021-05-28 10:52:50|12518.67|12518.67|12518.86|12518.86|12518.86|12518.86|12518.67|12518.67|0
1622199180000|2021-05-28 10:53:00|12518.67|12518.67|12520.78|12520.78|12520.78|12520.78|12518.67|12518.67|0
1622199190000|2021-05-28 10:53:10|12520.46|12520.46|12520.46|12520.46|12520.46|12520.46|12520.46|12520.46|0
1622199200000|2021-05-28 10:53:20|12520.02|12520.02|12521.14|12521.14|12521.14|12521.14|12520.02|12520.02|0
1622199210000|2021-05-28 10:53:30|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|0
1622199220000|2021-05-28 10:53:40|12521.44|12521.44|12521.44|12521.44|12521.44|12521.44|12521.44|12521.44|0
1622199230000|2021-05-28 10:53:50|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|0
1622199250000|2021-05-28 10:54:10|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|0
1622199260000|2021-05-28 10:54:20|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|0
1622199270000|2021-05-28 10:54:30|12522.94|12522.94|12523.82|12523.82|12523.82|12523.82|12522.94|12522.94|0
1622199280000|2021-05-28 10:54:40|12523.67|12523.67|12524.11|12524.11|12524.11|12524.11|12523.67|12523.67|0
1622199290000|2021-05-28 10:54:50|12524.48|12524.48|12524.84|12524.84|12524.84|12524.84|12524.48|12524.48|0
1622199300000|2021-05-28 10:55:00|12525.03|12525.03|12525.53|12525.53|12525.53|12525.53|12525.03|12525.03|0
1622199310000|2021-05-28 10:55:10|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|0
1622199330000|2021-05-28 10:55:30|12526.53|12526.53|12526.53|12526.53|12526.53|12526.53|12526.53|12526.53|0
1622199340000|2021-05-28 10:55:40|12525.89|12525.89|12525.57|12525.57|12526.21|12526.21|12525.57|12525.57|0
1622199370000|2021-05-28 10:56:10|12525.94|12525.94|12526|12526|12526|12526|12525.94|12525.94|0
1622199380000|2021-05-28 10:56:20|12526.1|12526.1|12526.1|12526.1|12526.1|12526.1|12526.1|12526.1|0
1622199390000|2021-05-28 10:56:30|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|0
1622199400000|2021-05-28 10:56:40|12526.21|12526.21|12526.05|12526.05|12526.21|12526.21|12526.05|12526.05|0
1622199410000|2021-05-28 10:56:50|12526.41|12526.41|12527.14|12527.14|12527.14|12527.14|12526.41|12526.41|0
1622199430000|2021-05-28 10:57:10|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|0
1622199440000|2021-05-28 10:57:20|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|0
1622199450000|2021-05-28 10:57:30|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|0
1622199460000|2021-05-28 10:57:40|12529.45|12529.45|12529.45|12529.45|12529.45|12529.45|12529.45|12529.45|0
1622199470000|2021-05-28 10:57:50|12529.35|12529.35|12529.45|12529.45|12529.45|12529.45|12529.35|12529.35|0
1622199480000|2021-05-28 10:58:00|12529.92|12529.92|12530.8|12530.8|12530.8|12530.8|12529.92|12529.92|0
1622199490000|2021-05-28 10:58:10|12531.24|12531.24|12531.71|12531.71|12531.71|12531.71|12531.24|12531.24|0
1622199510000|2021-05-28 10:58:30|12532|12532|12531.71|12531.71|12532|12532|12531.71|12531.71|0
1622199520000|2021-05-28 10:58:40|12531.35|12531.35|12531.35|12531.35|12531.35|12531.35|12531.35|12531.35|0
1622199530000|2021-05-28 10:58:50|12531.44|12531.44|12530.35|12530.35|12531.44|12531.44|12530.35|12530.35|0
1622199540000|2021-05-28 10:59:00|12530.66|12530.66|12530.19|12530.19|12530.66|12530.66|12530.19|12530.19|0
1622199550000|2021-05-28 10:59:10|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|0
1622199560000|2021-05-28 10:59:20|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|0
1622199570000|2021-05-28 10:59:30|12529.67|12529.67|12529.99|12529.99|12529.99|12529.99|12529.67|12529.67|0
1622199580000|2021-05-28 10:59:40|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|0
1622199590000|2021-05-28 10:59:50|12531.34|12531.34|12530.9|12530.9|12531.34|12531.34|12530.54|12530.54|0
1622199600000|2021-05-28 11:00:00|12530.01|12530.01|12528.69|12528.69|12530.01|12530.01|12528.11|12528.11|0
1622199610000|2021-05-28 11:00:10|12528.24|12528.24|12528.24|12528.24|12528.24|12528.24|12528.24|12528.24|0
1622199620000|2021-05-28 11:00:20|12527.88|12527.88|12527.73|12527.73|12527.88|12527.88|12527.73|12527.73|0
1622199630000|2021-05-28 11:00:30|12528.17|12528.17|12527.76|12527.76|12528.17|12528.17|12527.76|12527.76|0
1622199640000|2021-05-28 11:00:40|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|0
1622199660000|2021-05-28 11:01:00|12527.35|12527.35|12527.35|12527.35|12527.35|12527.35|12527.35|12527.35|0
1622199670000|2021-05-28 11:01:10|12527.66|12527.66|12527.66|12527.66|12527.66|12527.66|12527.66|12527.66|0
1622199690000|2021-05-28 11:01:30|12527.81|12527.81|12527.49|12527.49|12527.81|12527.81|12527.49|12527.49|0
1622199700000|2021-05-28 11:01:40|12527.64|12527.64|12527.64|12527.64|12527.64|12527.64|12527.64|12527.64|0
1622199710000|2021-05-28 11:01:50|12527.78|12527.78|12527.64|12527.64|12527.78|12527.78|12527.64|12527.64|0
1622199720000|2021-05-28 11:02:00|12527.49|12527.49|12526.55|12526.55|12527.49|12527.49|12526.55|12526.55|0
1622199730000|2021-05-28 11:02:10|12526.33|12526.33|12526.21|12526.21|12526.33|12526.33|12526.21|12526.21|0
1622199740000|2021-05-28 11:02:20|12525.77|12525.77|12524.55|12524.55|12525.77|12525.77|12524.32|12524.32|0
1622199760000|2021-05-28 11:02:40|12524.91|12524.91|12524.91|12524.91|12525.79|12525.79|12524.91|12524.91|0
1622199770000|2021-05-28 11:02:50|12524.47|12524.47|12524.47|12524.47|12524.47|12524.47|12524.47|12524.47|0
1622199780000|2021-05-28 11:03:00|12524.03|12524.03|12523.94|12523.94|12524.03|12524.03|12523.94|12523.94|0
1622199810000|2021-05-28 11:03:30|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|0
1622199840000|2021-05-28 11:04:00|12522.64|12522.64|12522.27|12522.27|12522.64|12522.64|12522.27|12522.27|0
1622199850000|2021-05-28 11:04:10|12521.91|12521.91|12521.91|12521.91|12521.91|12521.91|12521.91|12521.91|0
1622199880000|2021-05-28 11:04:40|12521.98|12521.98|12522.71|12522.71|12522.71|12522.71|12521.98|12521.98|0
1622199900000|2021-05-28 11:05:00|12522.27|12522.27|12521.83|12521.83|12522.27|12522.27|12521.83|12521.83|0
1622199910000|2021-05-28 11:05:10|12521.5|12521.5|12521.7|12521.7|12521.7|12521.7|12521.5|12521.5|0
1622199920000|2021-05-28 11:05:20|12520.9|12520.9|12520.9|12520.9|12520.9|12520.9|12520.9|12520.9|0
1622199930000|2021-05-28 11:05:30|12520.09|12520.09|12520.46|12520.46|12520.46|12520.46|12520.09|12520.09|0
1622199940000|2021-05-28 11:05:40|12520.16|12520.16|12520.27|12520.27|12520.27|12520.27|12520.16|12520.16|0
1622199950000|2021-05-28 11:05:50|12520.4|12520.4|12518.8|12518.8|12520.4|12520.4|12518.8|12518.8|0
1622199960000|2021-05-28 11:06:00|12519.6|12519.6|12519.6|12519.6|12519.6|12519.6|12519.6|12519.6|0
1622199970000|2021-05-28 11:06:10|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|0
1622199980000|2021-05-28 11:06:20|12520.4|12520.4|12520.4|12520.4|12520.4|12520.4|12520.4|12520.4|0
1622199990000|2021-05-28 11:06:30|12519.96|12519.96|12520.77|12520.77|12520.77|12520.77|12519.96|12519.96|0
1622200000000|2021-05-28 11:06:40|12521.09|12521.09|12521.38|12521.38|12521.38|12521.38|12521.09|12521.09|0
1622200020000|2021-05-28 11:07:00|12520.91|12520.91|12520.91|12520.91|12520.91|12520.91|12520.91|12520.91|0
1622200030000|2021-05-28 11:07:10|12521.23|12521.23|12520.87|12520.87|12521.23|12521.23|12520.14|12520.14|0
1622200040000|2021-05-28 11:07:20|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|0
1622200050000|2021-05-28 11:07:30|12521.23|12521.23|12521.23|12521.23|12521.23|12521.23|12521.23|12521.23|0
1622200060000|2021-05-28 11:07:40|12521.47|12521.47|12521.59|12521.59|12521.71|12521.71|12521.47|12521.47|0
1622200070000|2021-05-28 11:07:50|12521.47|12521.47|12521.35|12521.35|12521.47|12521.47|12521.35|12521.35|0
1622200080000|2021-05-28 11:08:00|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|0
1622200100000|2021-05-28 11:08:20|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|0
1622200120000|2021-05-28 11:08:40|12522.71|12522.71|12523.07|12523.07|12523.07|12523.07|12522.71|12522.71|0
1622200140000|2021-05-28 11:09:00|12523.17|12523.17|12523.36|12523.36|12523.36|12523.36|12523.17|12523.17|0
1622200150000|2021-05-28 11:09:10|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|0
1622200170000|2021-05-28 11:09:30|12523.37|12523.37|12522.93|12522.93|12523.37|12523.37|12522.93|12522.93|0
1622200220000|2021-05-28 11:10:20|12521.99|12521.99|12521.99|12521.99|12521.99|12521.99|12521.99|12521.99|0
1622200230000|2021-05-28 11:10:30|12522.38|12522.38|12522.28|12522.28|12522.38|12522.38|12522.28|12522.28|0
1622200240000|2021-05-28 11:10:40|12521.92|12521.92|12521.48|12521.48|12521.92|12521.92|12521.48|12521.48|0
1622200250000|2021-05-28 11:10:50|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|0
1622200260000|2021-05-28 11:11:00|12521.74|12521.74|12522.2|12522.2|12522.2|12522.2|12521.74|12521.74|0
1622200290000|2021-05-28 11:11:30|12522.11|12522.11|12522.91|12522.91|12522.91|12522.91|12522.11|12522.11|0
1622200340000|2021-05-28 11:12:20|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|0
1622200350000|2021-05-28 11:12:30|12522.95|12522.95|12522.66|12522.66|12522.95|12522.95|12522.66|12522.66|0
1622200360000|2021-05-28 11:12:40|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|0
1622200380000|2021-05-28 11:13:00|12523.56|12523.56|12523.24|12523.24|12523.56|12523.56|12523.24|12523.24|0
1622200390000|2021-05-28 11:13:10|12523.56|12523.56|12524.56|12524.56|12524.56|12524.56|12523.56|12523.56|0
1622200430000|2021-05-28 11:13:50|12524.25|12524.25|12523.81|12523.81|12524.25|12524.25|12523.81|12523.81|0
1622200440000|2021-05-28 11:14:00|12523.49|12523.49|12523.49|12523.49|12523.49|12523.49|12523.49|12523.49|0
1622200460000|2021-05-28 11:14:20|12523.4|12523.4|12522.78|12522.78|12523.4|12523.4|12522.78|12522.78|0
1622200470000|2021-05-28 11:14:30|12522.53|12522.53|12522.81|12522.81|12522.98|12522.98|12522.53|12522.53|0
1622200480000|2021-05-28 11:14:40|12522.75|12522.75|12523.13|12523.13|12523.13|12523.13|12522.75|12522.75|0
1622200500000|2021-05-28 11:15:00|12523.22|12523.22|12523.22|12523.22|12523.22|12523.22|12523.22|12523.22|0
1622200540000|2021-05-28 11:15:40|12522.34|12522.34|12522.34|12522.34|12522.34|12522.34|12522.34|12522.34|0
1622200550000|2021-05-28 11:15:50|12522.26|12522.26|12522.17|12522.17|12522.26|12522.26|12522.17|12522.17|0
1622200570000|2021-05-28 11:16:10|12522.26|12522.26|12522.26|12522.26|12522.26|12522.26|12522.26|12522.26|0
1622200580000|2021-05-28 11:16:20|12522.7|12522.7|12522.7|12522.7|12522.7|12522.7|12522.7|12522.7|0
1622200610000|2021-05-28 11:16:50|12522.06|12522.06|12521.43|12521.43|12522.06|12522.06|12521.28|12521.28|0
1622200620000|2021-05-28 11:17:00|12521.06|12521.06|12521.04|12521.04|12521.06|12521.06|12520.92|12520.92|0
1622200630000|2021-05-28 11:17:10|12520.89|12520.89|12521.77|12521.77|12521.77|12521.77|12520.89|12520.89|0
1622200640000|2021-05-28 11:17:20|12521.68|12521.68|12521.53|12521.53|12521.68|12521.68|12521.53|12521.53|0
1622200650000|2021-05-28 11:17:30|12521.38|12521.38|12521.38|12521.38|12521.38|12521.38|12521.38|12521.38|0
1622200660000|2021-05-28 11:17:40|12520.93|12520.93|12520.57|12520.57|12520.93|12520.93|12520.57|12520.57|0
1622200680000|2021-05-28 11:18:00|12520.72|12520.72|12520.28|12520.28|12520.72|12520.72|12520.28|12520.28|0
1622200720000|2021-05-28 11:18:40|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|0
1622200730000|2021-05-28 11:18:50|12520.28|12520.28|12520.28|12520.28|12520.28|12520.28|12520.28|12520.28|0
1622200740000|2021-05-28 11:19:00|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|0
1622200760000|2021-05-28 11:19:20|12519.89|12519.89|12520.08|12520.08|12520.08|12520.08|12519.89|12519.89|0
1622200780000|2021-05-28 11:19:40|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|0
1622200800000|2021-05-28 11:20:00|12519.58|12519.58|12520.15|12520.15|12520.15|12520.15|12519.58|12519.58|0
1622200810000|2021-05-28 11:20:10|12520.39|12520.39|12520.08|12520.08|12520.39|12520.39|12520.08|12520.08|0
1622200840000|2021-05-28 11:20:40|12520.28|12520.28|12520.08|12520.08|12520.28|12520.28|12520.08|12520.08|0
1622200850000|2021-05-28 11:20:50|12519.99|12519.99|12518.36|12518.36|12519.99|12519.99|12518.36|12518.36|0
1622200860000|2021-05-28 11:21:00|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|0
1622200880000|2021-05-28 11:21:20|12518.33|12518.33|12518.33|12518.33|12518.33|12518.33|12518.33|12518.33|0
1622200910000|2021-05-28 11:21:50|12518.23|12518.23|12518.04|12518.04|12518.23|12518.23|12518.04|12518.04|0
1622200920000|2021-05-28 11:22:00|12517.6|12517.6|12518.38|12518.38|12518.38|12518.38|12517.6|12517.6|0
1622200930000|2021-05-28 11:22:10|12518.83|12518.83|12519.03|12519.03|12519.03|12519.03|12518.83|12518.83|0
1622200940000|2021-05-28 11:22:20|12519.22|12519.22|12519.22|12519.22|12519.22|12519.22|12519.22|12519.22|0
1622200950000|2021-05-28 11:22:30|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|0
1622200980000|2021-05-28 11:23:00|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|0
1622200990000|2021-05-28 11:23:10|12519.87|12519.87|12519.87|12519.87|12519.87|12519.87|12519.87|12519.87|0
1622201010000|2021-05-28 11:23:30|12521.48|12521.48|12521.19|12521.19|12521.48|12521.48|12521.19|12521.19|0
1622201020000|2021-05-28 11:23:40|12521.65|12521.65|12522.02|12522.02|12522.02|12522.02|12521.65|12521.65|0
1622201050000|2021-05-28 11:24:10|12521.83|12521.83|12521.64|12521.64|12521.83|12521.83|12521.64|12521.64|0
1622201060000|2021-05-28 11:24:20|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|0
1622201080000|2021-05-28 11:24:40|12522.25|12522.25|12521.81|12521.81|12522.25|12522.25|12521.81|12521.81|0
1622201090000|2021-05-28 11:24:50|12521.45|12521.45|12521.15|12521.15|12521.45|12521.45|12521.15|12521.15|0
1622201100000|2021-05-28 11:25:00|12521.27|12521.27|12520.84|12520.84|12521.27|12521.27|12520.72|12520.72|0
1622201110000|2021-05-28 11:25:10|12520.75|12520.75|12522.48|12522.48|12522.48|12522.48|12520.75|12520.75|0
1622201120000|2021-05-28 11:25:20|12522.26|12522.26|12522.11|12522.11|12522.26|12522.26|12522.11|12522.11|0
1622201130000|2021-05-28 11:25:30|12521.23|12521.23|12521.23|12521.23|12521.42|12521.42|12521.23|12521.23|0
1622201150000|2021-05-28 11:25:50|12521.6|12521.6|12522.04|12522.04|12522.04|12522.04|12521.6|12521.6|0
1622201160000|2021-05-28 11:26:00|12521.85|12521.85|12521.97|12521.97|12521.97|12521.97|12521.85|12521.85|0
1622201170000|2021-05-28 11:26:10|12521.85|12521.85|12521.03|12521.03|12521.85|12521.85|12521.03|12521.03|0
1622201180000|2021-05-28 11:26:20|12521.83|12521.83|12522.63|12522.63|12522.63|12522.63|12521.83|12521.83|0
1622201190000|2021-05-28 11:26:30|12521.83|12521.83|12522.03|12522.03|12522.03|12522.03|12521.83|12521.83|0
1622201210000|2021-05-28 11:26:50|12522.12|12522.12|12522.54|12522.54|12522.54|12522.54|12522.12|12522.12|0
1622201230000|2021-05-28 11:27:10|12522.93|12522.93|12522.93|12522.93|12522.93|12522.93|12522.93|12522.93|0
1622201240000|2021-05-28 11:27:20|12523.12|12523.12|12523.12|12523.12|12523.12|12523.12|12523.12|12523.12|0
1622201250000|2021-05-28 11:27:30|12523.26|12523.26|12524.15|12524.15|12524.15|12524.15|12523.26|12523.26|0
1622201260000|2021-05-28 11:27:40|12524.47|12524.47|12525.11|12525.11|12525.11|12525.11|12524.47|12524.47|0
1622201270000|2021-05-28 11:27:50|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|0
1622201310000|2021-05-28 11:28:30|12525.32|12525.32|12525.32|12525.32|12525.32|12525.32|12525.32|12525.32|0
1622201330000|2021-05-28 11:28:50|12524.87|12524.87|12524.87|12524.87|12524.87|12524.87|12524.87|12524.87|0
1622201340000|2021-05-28 11:29:00|12524.58|12524.58|12524.68|12524.68|12524.68|12524.68|12524.58|12524.58|0
1622201360000|2021-05-28 11:29:20|12524.92|12524.92|12525.04|12525.04|12525.04|12525.04|12524.92|12524.92|0
1622201370000|2021-05-28 11:29:30|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|0
1622201390000|2021-05-28 11:29:50|12525.76|12525.76|12525.76|12525.76|12525.76|12525.76|12525.76|12525.76|0
1622201400000|2021-05-28 11:30:00|12525.59|12525.59|12525.59|12525.59|12525.81|12525.81|12525.59|12525.59|0
1622201420000|2021-05-28 11:30:20|12525.95|12525.95|12526.14|12526.14|12526.14|12526.14|12525.95|12525.95|0
1622201430000|2021-05-28 11:30:30|12527.02|12527.02|12527.02|12527.02|12527.02|12527.02|12527.02|12527.02|0
1622201440000|2021-05-28 11:30:40|12527.14|12527.14|12527.14|12527.14|12527.14|12527.14|12527.14|12527.14|0
1622201460000|2021-05-28 11:31:00|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|0
1622201470000|2021-05-28 11:31:10|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|0
1622201480000|2021-05-28 11:31:20|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|0
1622201490000|2021-05-28 11:31:30|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|0
1622201530000|2021-05-28 11:32:10|12527.7|12527.7|12527.7|12527.7|12527.7|12527.7|12527.7|12527.7|0
1622201560000|2021-05-28 11:32:40|12527.26|12527.26|12527.26|12527.26|12527.26|12527.26|12527.26|12527.26|0
1622201600000|2021-05-28 11:33:20|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|0
1622201610000|2021-05-28 11:33:30|12527.77|12527.77|12528.21|12528.21|12528.21|12528.21|12527.77|12527.77|0
1622201620000|2021-05-28 11:33:40|12528.06|12528.06|12527.97|12527.97|12528.06|12528.06|12527.67|12527.67|0
1622201650000|2021-05-28 11:34:10|12528.43|12528.43|12528.73|12528.73|12528.73|12528.73|12528.43|12528.43|0
1622201660000|2021-05-28 11:34:20|12529.16|12529.16|12529.77|12529.77|12529.77|12529.77|12529.16|12529.16|0
1622201670000|2021-05-28 11:34:30|12529.87|12529.87|12529.87|12529.87|12529.87|12529.87|12529.87|12529.87|0
1622201680000|2021-05-28 11:34:40|12528.99|12528.99|12528.99|12528.99|12528.99|12528.99|12528.99|12528.99|0
1622201690000|2021-05-28 11:34:50|12528.72|12528.72|12529.04|12529.04|12529.04|12529.04|12528.72|12528.72|0
1622201710000|2021-05-28 11:35:10|12529.85|12529.85|12529.85|12529.85|12529.85|12529.85|12529.85|12529.85|0
1622201720000|2021-05-28 11:35:20|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|0
1622201730000|2021-05-28 11:35:30|12528.68|12528.68|12528.68|12528.68|12528.68|12528.68|12528.68|12528.68|0
1622201740000|2021-05-28 11:35:40|12528.45|12528.45|12528.45|12528.45|12528.45|12528.45|12528.45|12528.45|0
1622201750000|2021-05-28 11:35:50|12528.01|12528.01|12527.89|12527.89|12528.01|12528.01|12527.89|12527.89|0
1622201760000|2021-05-28 11:36:00|12527.43|12527.43|12525.89|12525.89|12527.43|12527.43|12525.7|12525.7|0
1622201780000|2021-05-28 11:36:20|12525.09|12525.09|12522.79|12522.79|12525.09|12525.09|12522.79|12522.79|0
1622201790000|2021-05-28 11:36:30|12522.35|12522.35|12521.79|12521.79|12522.35|12522.35|12521.43|12521.43|0
1622201800000|2021-05-28 11:36:40|12521.2|12521.2|12522.06|12522.06|12522.06|12522.06|12521.2|12521.2|0
1622201840000|2021-05-28 11:37:20|12522.37|12522.37|12521.96|12521.96|12522.37|12522.37|12521.96|12521.96|0
1622201850000|2021-05-28 11:37:30|12521.64|12521.64|12519.63|12519.63|12521.64|12521.64|12519.63|12519.63|0
1622201860000|2021-05-28 11:37:40|12519.32|12519.32|12519.52|12519.52|12519.52|12519.52|12519.32|12519.32|0
1622201870000|2021-05-28 11:37:50|12519.07|12519.07|12519.19|12519.19|12519.19|12519.19|12519.07|12519.07|0
1622201880000|2021-05-28 11:38:00|12519.41|12519.41|12519.41|12519.41|12519.41|12519.41|12519.41|12519.41|0
1622201890000|2021-05-28 11:38:10|12519.31|12519.31|12519.09|12519.09|12519.31|12519.31|12519.09|12519.09|0
1622201900000|2021-05-28 11:38:20|12519.54|12519.54|12521.14|12521.14|12521.14|12521.14|12519.54|12519.54|0
1622201910000|2021-05-28 11:38:30|12521.58|12521.58|12522.19|12522.19|12522.19|12522.19|12521.58|12521.58|0
1622201920000|2021-05-28 11:38:40|12522.99|12522.99|12523.31|12523.31|12523.31|12523.31|12522.99|12522.99|0
1622201940000|2021-05-28 11:39:00|12523.53|12523.53|12523.75|12523.75|12523.75|12523.75|12523.53|12523.53|0
1622201970000|2021-05-28 11:39:30|12522.81|12522.81|12522.11|12522.11|12522.81|12522.81|12522.11|12522.11|0
1622201980000|2021-05-28 11:39:40|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|0
1622202010000|2021-05-28 11:40:10|12522.66|12522.66|12522.85|12522.85|12522.85|12522.85|12522.55|12522.55|0
1622202020000|2021-05-28 11:40:20|12522.62|12522.62|12522.85|12522.85|12522.85|12522.85|12522.62|12522.62|0
1622202030000|2021-05-28 11:40:30|12523.46|12523.46|12524.41|12524.41|12524.55|12524.55|12523.46|12523.46|0
1622202070000|2021-05-28 11:41:10|12524.26|12524.26|12524.63|12524.63|12524.63|12524.63|12524.26|12524.26|0
1622202080000|2021-05-28 11:41:20|12525.44|12525.44|12525.44|12525.44|12525.44|12525.44|12525.44|12525.44|0
1622202100000|2021-05-28 11:41:40|12525.69|12525.69|12526.02|12526.02|12526.02|12526.02|12525.69|12525.69|0
1622202120000|2021-05-28 11:42:00|12525.8|12525.8|12526.55|12526.55|12526.68|12526.68|12525.8|12525.8|0
1622202140000|2021-05-28 11:42:20|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|0
1622202150000|2021-05-28 11:42:30|12528.3|12528.3|12529.18|12529.18|12529.18|12529.18|12528.3|12528.3|0
1622202160000|2021-05-28 11:42:40|12529.62|12529.62|12530.44|12530.44|12530.44|12530.44|12529.62|12529.62|0
1622202170000|2021-05-28 11:42:50|12530.28|12530.28|12530.18|12530.18|12530.28|12530.28|12530.18|12530.18|0
1622202180000|2021-05-28 11:43:00|12530.08|12530.08|12530.08|12530.08|12530.08|12530.08|12530.08|12530.08|0
1622202210000|2021-05-28 11:43:30|12529.91|12529.91|12529.91|12529.91|12529.91|12529.91|12529.91|12529.91|0
1622202230000|2021-05-28 11:43:50|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|0
1622202240000|2021-05-28 11:44:00|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|0
1622202250000|2021-05-28 11:44:10|12530.3|12530.3|12530.67|12530.67|12530.67|12530.67|12530.3|12530.3|0
1622202280000|2021-05-28 11:44:40|12531.14|12531.14|12531.14|12531.14|12531.14|12531.14|12531.14|12531.14|0
1622202300000|2021-05-28 11:45:00|12531.06|12531.06|12530.74|12530.74|12531.06|12531.06|12530.74|12530.74|0
1622202310000|2021-05-28 11:45:10|12531.18|12531.18|12531.61|12531.61|12531.61|12531.61|12531.18|12531.18|0
1622202360000|2021-05-28 11:46:00|12531.92|12531.92|12532.28|12532.28|12532.28|12532.28|12531.92|12531.92|0
1622202400000|2021-05-28 11:46:40|12531.48|12531.48|12532.28|12532.28|12532.28|12532.28|12531.48|12531.48|0
1622202410000|2021-05-28 11:46:50|12532.73|12532.73|12532.73|12532.73|12532.73|12532.73|12532.73|12532.73|0
1622202420000|2021-05-28 11:47:00|12533.19|12533.19|12533.72|12533.72|12533.82|12533.82|12533.19|12533.19|0
1622202430000|2021-05-28 11:47:10|12533.91|12533.91|12533.72|12533.72|12533.91|12533.91|12533.72|12533.72|0
1622202440000|2021-05-28 11:47:20|12533.28|12533.28|12533.65|12533.65|12533.65|12533.65|12532.84|12532.84|0
1622202470000|2021-05-28 11:47:50|12533.84|12533.84|12533.84|12533.84|12533.84|12533.84|12533.84|12533.84|0
1622202500000|2021-05-28 11:48:20|12534.64|12534.64|12535.04|12535.04|12535.04|12535.04|12534.64|12534.64|0
1622202510000|2021-05-28 11:48:30|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|0
1622202530000|2021-05-28 11:48:50|12534.68|12534.68|12534.68|12534.68|12534.68|12534.68|12534.68|12534.68|0
1622202550000|2021-05-28 11:49:10|12534.78|12534.78|12534.78|12534.78|12534.78|12534.78|12534.78|12534.78|0
1622202570000|2021-05-28 11:49:30|12534.63|12534.63|12534.92|12534.92|12534.92|12534.92|12534.63|12534.63|0
1622202580000|2021-05-28 11:49:40|12535.28|12535.28|12535.19|12535.19|12535.28|12535.28|12535.19|12535.19|0
1622202620000|2021-05-28 11:50:20|12535.53|12535.53|12535.86|12535.86|12535.86|12535.86|12535.53|12535.53|0
1622202640000|2021-05-28 11:50:40|12536.05|12536.05|12536.15|12536.15|12536.15|12536.15|12536.05|12536.05|0
1622202650000|2021-05-28 11:50:50|12537.09|12537.09|12536.62|12536.62|12537.09|12537.09|12536.62|12536.62|0
1622202660000|2021-05-28 11:51:00|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|0
1622202670000|2021-05-28 11:51:10|12537.29|12537.29|12535.8|12535.8|12537.29|12537.29|12535.8|12535.8|0
1622202680000|2021-05-28 11:51:20|12535.48|12535.48|12535.14|12535.14|12535.48|12535.48|12534.98|12534.98|0
1622202710000|2021-05-28 11:51:50|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|0
1622202720000|2021-05-28 11:52:00|12535.48|12535.48|12535.68|12535.68|12535.68|12535.68|12535.48|12535.48|0
1622202740000|2021-05-28 11:52:20|12535.78|12535.78|12535.78|12535.78|12535.78|12535.78|12535.78|12535.78|0
1622202750000|2021-05-28 11:52:30|12535.63|12535.63|12535.78|12535.78|12535.78|12535.78|12535.63|12535.63|0
1622202770000|2021-05-28 11:52:50|12535.89|12535.89|12535.89|12535.89|12535.89|12535.89|12535.89|12535.89|0
1622202780000|2021-05-28 11:53:00|12536.08|12536.08|12535.72|12535.72|12536.08|12536.08|12535.72|12535.72|0
1622202790000|2021-05-28 11:53:10|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|0
1622202810000|2021-05-28 11:53:30|12533.88|12533.88|12533.44|12533.44|12533.88|12533.88|12533.44|12533.44|0
1622202820000|2021-05-28 11:53:40|12533.63|12533.63|12533.83|12533.83|12533.83|12533.83|12533.63|12533.63|0
1622202850000|2021-05-28 11:54:10|12533.63|12533.63|12533.63|12533.63|12533.63|12533.63|12533.63|12533.63|0
1622202860000|2021-05-28 11:54:20|12533.25|12533.25|12532.88|12532.88|12533.25|12533.25|12532.88|12532.88|0
1622202890000|2021-05-28 11:54:50|12533.03|12533.03|12533.03|12533.03|12533.03|12533.03|12533.03|12533.03|0
1622202900000|2021-05-28 11:55:00|12532.86|12532.86|12532.86|12532.86|12532.86|12532.86|12532.86|12532.86|0
1622202910000|2021-05-28 11:55:10|12532.67|12532.67|12532.86|12532.86|12532.86|12532.86|12532.67|12532.67|0
1622202920000|2021-05-28 11:55:20|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|0
1622202940000|2021-05-28 11:55:40|12533.36|12533.36|12533.36|12533.36|12533.36|12533.36|12533.36|12533.36|0
1622202950000|2021-05-28 11:55:50|12533.8|12533.8|12534.24|12534.24|12534.24|12534.24|12533.8|12533.8|0
1622202960000|2021-05-28 11:56:00|12534.43|12534.43|12536.65|12536.65|12536.65|12536.65|12534.43|12534.43|0
1622203010000|2021-05-28 11:56:50|12536.48|12536.48|12536.48|12536.48|12536.48|12536.48|12536.48|12536.48|0
1622203030000|2021-05-28 11:57:10|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|0
1622203040000|2021-05-28 11:57:20|12536.9|12536.9|12536.57|12536.57|12536.9|12536.9|12536.09|12536.09|0
1622203070000|2021-05-28 11:57:50|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|0
1622203120000|2021-05-28 11:58:40|12536.11|12536.11|12535.78|12535.78|12536.25|12536.25|12535.78|12535.78|0
1622203150000|2021-05-28 11:59:10|12535.88|12535.88|12534.35|12534.35|12535.88|12535.88|12533.47|12533.47|0
1622203170000|2021-05-28 11:59:30|12534.26|12534.26|12534.26|12534.26|12534.26|12534.26|12534.15|12534.15|0
1622203180000|2021-05-28 11:59:40|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|0
1622203190000|2021-05-28 11:59:50|12533.9|12533.9|12534.53|12534.53|12534.53|12534.53|12533.9|12533.9|0
1622203200000|2021-05-28 12:00:00|12534.29|12534.29|12534.47|12534.47|12534.47|12534.47|12534.29|12534.29|0
1622203210000|2021-05-28 12:00:10|12534.32|12534.32|12534.05|12534.05|12534.32|12534.32|12534.05|12534.05|0
1622203220000|2021-05-28 12:00:20|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|0
1622203260000|2021-05-28 12:01:00|12533.9|12533.9|12534.41|12534.41|12534.41|12534.41|12533.9|12533.9|0
1622203270000|2021-05-28 12:01:10|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|0
1622203290000|2021-05-28 12:01:30|12535|12535|12535|12535|12535|12535|12535|12535|0
1622203310000|2021-05-28 12:01:50|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|0
1622203320000|2021-05-28 12:02:00|12535.69|12535.69|12535.23|12535.23|12535.69|12535.69|12535.23|12535.23|0
1622203340000|2021-05-28 12:02:20|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|0
1622203350000|2021-05-28 12:02:30|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|0
1622203360000|2021-05-28 12:02:40|12535.31|12535.31|12535.75|12535.75|12535.75|12535.75|12535.31|12535.31|0
1622203370000|2021-05-28 12:02:50|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|0
1622203380000|2021-05-28 12:03:00|12535.54|12535.54|12534.68|12534.68|12535.54|12535.54|12534.68|12534.68|0
1622203420000|2021-05-28 12:03:40|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|0
1622203440000|2021-05-28 12:04:00|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|0
1622203460000|2021-05-28 12:04:20|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|0
1622203470000|2021-05-28 12:04:30|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|0
1622203480000|2021-05-28 12:04:40|12533.29|12533.29|12533.29|12533.29|12533.29|12533.29|12533.29|12533.29|0
1622203490000|2021-05-28 12:04:50|12532.85|12532.85|12532.85|12532.85|12532.85|12532.85|12532.85|12532.85|0
1622203500000|2021-05-28 12:05:00|12532|12532|12532.55|12532.55|12532.55|12532.55|12532|12532|0
1622203510000|2021-05-28 12:05:10|12532.75|12532.75|12532.75|12532.75|12532.75|12532.75|12532.75|12532.75|0
1622203520000|2021-05-28 12:05:20|12532.56|12532.56|12532.37|12532.37|12532.56|12532.56|12532.37|12532.37|0
1622203530000|2021-05-28 12:05:30|12532.53|12532.53|12531.9|12531.9|12532.53|12532.53|12531.9|12531.9|0
1622203550000|2021-05-28 12:05:50|12531.78|12531.78|12531.66|12531.66|12531.78|12531.78|12531.66|12531.66|0
1622203560000|2021-05-28 12:06:00|12531.29|12531.29|12531.1|12531.1|12531.29|12531.29|12531.1|12531.1|0
1622203570000|2021-05-28 12:06:10|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|0
1622203580000|2021-05-28 12:06:20|12531.52|12531.52|12530.08|12530.08|12531.52|12531.52|12529.63|12529.63|0
1622203590000|2021-05-28 12:06:30|12530.27|12530.27|12530.27|12530.27|12530.27|12530.27|12530.27|12530.27|0
1622203600000|2021-05-28 12:06:40|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|0
1622203610000|2021-05-28 12:06:50|12530.72|12530.72|12530.97|12530.97|12530.97|12530.97|12530.72|12530.72|0
1622203620000|2021-05-28 12:07:00|12530.73|12530.73|12529.36|12529.36|12530.73|12530.73|12529.36|12529.36|0
1622203630000|2021-05-28 12:07:10|12528.79|12528.79|12528.79|12528.79|12528.79|12528.79|12528.79|12528.79|0
1622203640000|2021-05-28 12:07:20|12529.02|12529.02|12529.02|12529.02|12529.48|12529.48|12529.02|12529.02|0
1622203650000|2021-05-28 12:07:30|12528.7|12528.7|12529.34|12529.34|12529.64|12529.64|12528.7|12528.7|0
1622203680000|2021-05-28 12:08:00|12529.42|12529.42|12529.42|12529.42|12529.42|12529.42|12529.42|12529.42|0
1622203710000|2021-05-28 12:08:30|12529.04|12529.04|12529.13|12529.13|12529.13|12529.13|12529.04|12529.04|0
1622203720000|2021-05-28 12:08:40|12529.03|12529.03|12529.31|12529.31|12529.31|12529.31|12529.03|12529.03|0
1622203740000|2021-05-28 12:09:00|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|0
1622203750000|2021-05-28 12:09:10|12529.54|12529.54|12529.2|12529.2|12529.54|12529.54|12529.2|12529.2|0
1622203760000|2021-05-28 12:09:20|12529.27|12529.27|12529.27|12529.27|12529.27|12529.27|12529.27|12529.27|0
1622203770000|2021-05-28 12:09:30|12529.71|12529.71|12531.38|12531.38|12531.38|12531.38|12529.71|12529.71|0
1622203790000|2021-05-28 12:09:50|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|0
1622203800000|2021-05-28 12:10:00|12532.16|12532.16|12531.94|12531.94|12532.16|12532.16|12531.94|12531.94|0
1622203810000|2021-05-28 12:10:10|12531.72|12531.72|12531.6|12531.6|12531.96|12531.96|12531.6|12531.6|0
1622203850000|2021-05-28 12:10:50|12532.04|12532.04|12531.85|12531.85|12532.48|12532.48|12531.85|12531.85|0
1622203860000|2021-05-28 12:11:00|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|0
1622203880000|2021-05-28 12:11:20|12531.33|12531.33|12531.77|12531.77|12531.77|12531.77|12531.33|12531.33|0
1622203900000|2021-05-28 12:11:40|12531.33|12531.33|12529.56|12529.56|12531.33|12531.33|12529.2|12529.2|0
1622203910000|2021-05-28 12:11:50|12530.22|12530.22|12529.78|12529.78|12530.22|12530.22|12529.78|12529.78|0
1622203930000|2021-05-28 12:12:10|12529.46|12529.46|12529.46|12529.46|12529.46|12529.46|12529.46|12529.46|0
1622203940000|2021-05-28 12:12:20|12529|12529|12528.63|12528.63|12529|12529|12528.63|12528.63|0
1622203960000|2021-05-28 12:12:40|12528.95|12528.95|12529.1|12529.1|12529.1|12529.1|12528.95|12528.95|0
1622203970000|2021-05-28 12:12:50|12529.54|12529.54|12529.54|12529.54|12529.54|12529.54|12529.54|12529.54|0
1622204010000|2021-05-28 12:13:30|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|0
1622204040000|2021-05-28 12:14:00|12529.05|12529.05|12528.59|12528.59|12529.05|12529.05|12528.59|12528.59|0
1622204050000|2021-05-28 12:14:10|12528.15|12528.15|12527.59|12527.59|12528.15|12528.15|12527.59|12527.59|0
1622204060000|2021-05-28 12:14:20|12526.79|12526.79|12525.98|12525.98|12526.79|12526.79|12525.98|12525.98|0
1622204070000|2021-05-28 12:14:30|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|0
1622204100000|2021-05-28 12:15:00|12526.11|12526.11|12526.11|12526.11|12526.11|12526.11|12526.11|12526.11|0
1622204110000|2021-05-28 12:15:10|12526|12526|12526.19|12526.19|12526.19|12526.19|12526|12526|0
1622204120000|2021-05-28 12:15:20|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|0
1622204140000|2021-05-28 12:15:40|12527.07|12527.07|12526.88|12526.88|12527.07|12527.07|12526.88|12526.88|0
1622204150000|2021-05-28 12:15:50|12526.69|12526.69|12527.48|12527.48|12527.48|12527.48|12526.69|12526.69|0
1622204160000|2021-05-28 12:16:00|12527.56|12527.56|12527.6|12527.6|12527.6|12527.6|12527.48|12527.48|0
1622204170000|2021-05-28 12:16:10|12527.72|12527.72|12527.53|12527.53|12527.72|12527.72|12527.53|12527.53|0
1622204180000|2021-05-28 12:16:20|12527.77|12527.77|12527.77|12527.77|12527.89|12527.89|12527.77|12527.77|0
1622204200000|2021-05-28 12:16:40|12527.65|12527.65|12527.53|12527.53|12527.65|12527.65|12527.53|12527.53|0
1622204210000|2021-05-28 12:16:50|12527.09|12527.09|12527.09|12527.09|12527.09|12527.09|12527.09|12527.09|0
1622204220000|2021-05-28 12:17:00|12527.27|12527.27|12527.58|12527.58|12527.58|12527.58|12527.27|12527.27|0
1622204230000|2021-05-28 12:17:10|12527.77|12527.77|12528.23|12528.23|12528.23|12528.23|12527.77|12527.77|0
1622204250000|2021-05-28 12:17:30|12527.5|12527.5|12527.5|12527.5|12527.5|12527.5|12527.5|12527.5|0
1622204260000|2021-05-28 12:17:40|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|0
1622204270000|2021-05-28 12:17:50|12527.75|12527.75|12527.75|12527.75|12527.75|12527.75|12527.75|12527.75|0
1622204280000|2021-05-28 12:18:00|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|0
1622204290000|2021-05-28 12:18:10|12527.24|12527.24|12527.24|12527.24|12527.24|12527.24|12527.24|12527.24|0
1622204320000|2021-05-28 12:18:40|12526.8|12526.8|12525.92|12525.92|12526.8|12526.8|12525.92|12525.92|0
1622204330000|2021-05-28 12:18:50|12525.48|12525.48|12526.35|12526.35|12526.35|12526.35|12525.48|12525.48|0
1622204410000|2021-05-28 12:20:10|12527.16|12527.16|12527|12527|12527.16|12527.16|12527|12527|0
1622204420000|2021-05-28 12:20:20|12526.39|12526.39|12526.39|12526.39|12526.39|12526.39|12526.39|12526.39|0
1622204440000|2021-05-28 12:20:40|12526.71|12526.71|12526.39|12526.39|12527.67|12527.67|12526.39|12526.39|0
1622204450000|2021-05-28 12:20:50|12526.75|12526.75|12526.75|12526.75|12526.75|12526.75|12526.75|12526.75|0
1622204480000|2021-05-28 12:21:20|12526.45|12526.45|12526.54|12526.54|12526.64|12526.64|12526.45|12526.45|0
1622204510000|2021-05-28 12:21:50|12526.46|12526.46|12526.46|12526.46|12526.46|12526.46|12526.46|12526.46|0
1622204520000|2021-05-28 12:22:00|12526.27|12526.27|12526.07|12526.07|12526.27|12526.27|12526.07|12526.07|0
1622204540000|2021-05-28 12:22:20|12525.88|12525.88|12526.29|12526.29|12526.29|12526.29|12525.88|12525.88|0
1622204560000|2021-05-28 12:22:40|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|0
1622204600000|2021-05-28 12:23:20|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|0
1622204610000|2021-05-28 12:23:30|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|0
1622204630000|2021-05-28 12:23:50|12526|12526|12526|12526|12526|12526|12526|12526|0
1622204640000|2021-05-28 12:24:00|12526.12|12526.12|12526.12|12526.12|12526.12|12526.12|12526.12|12526.12|0
1622204650000|2021-05-28 12:24:10|12526.56|12526.56|12527.88|12527.88|12527.88|12527.88|12526.56|12526.56|0
1622204670000|2021-05-28 12:24:30|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|0
1622204680000|2021-05-28 12:24:40|12527.88|12527.88|12528.09|12528.09|12528.09|12528.09|12527.79|12527.79|0
1622204690000|2021-05-28 12:24:50|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|0
1622204700000|2021-05-28 12:25:00|12528.65|12528.65|12529.89|12529.89|12530.25|12530.25|12528.65|12528.65|0
1622204710000|2021-05-28 12:25:10|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1622204720000|2021-05-28 12:25:20|12531.64|12531.64|12531.94|12531.94|12531.94|12531.94|12531.64|12531.64|0
1622204730000|2021-05-28 12:25:30|12531.79|12531.79|12531.79|12531.79|12531.79|12531.79|12531.79|12531.79|0
1622204740000|2021-05-28 12:25:40|12531.94|12531.94|12531.94|12531.94|12531.94|12531.94|12531.94|12531.94|0
1622204750000|2021-05-28 12:25:50|12532.39|12532.39|12532.83|12532.83|12532.83|12532.83|12532.39|12532.39|0
1622204770000|2021-05-28 12:26:10|12532.39|12532.39|12531.51|12531.51|12532.83|12532.83|12531.51|12531.51|0
1622204790000|2021-05-28 12:26:30|12531.11|12531.11|12530.87|12530.87|12531.11|12531.11|12530.87|12530.87|0
1622204800000|2021-05-28 12:26:40|12531.31|12531.31|12529.93|12529.93|12531.31|12531.31|12529.7|12529.7|0
1622204810000|2021-05-28 12:26:50|12529.7|12529.7|12529.3|12529.3|12529.7|12529.7|12529.3|12529.3|0
1622204820000|2021-05-28 12:27:00|12529.18|12529.18|12529.65|12529.65|12529.65|12529.65|12529.18|12529.18|0
1622204830000|2021-05-28 12:27:10|12529.28|12529.28|12529.14|12529.14|12529.28|12529.28|12529.14|12529.14|0
1622204840000|2021-05-28 12:27:20|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|0
1622204860000|2021-05-28 12:27:40|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|0
1622204870000|2021-05-28 12:27:50|12529.47|12529.47|12528.96|12528.96|12529.84|12529.84|12528.96|12528.96|0
1622204900000|2021-05-28 12:28:20|12529.15|12529.15|12529.39|12529.39|12529.39|12529.39|12529.15|12529.15|0
1622204910000|2021-05-28 12:28:30|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|0
1622204940000|2021-05-28 12:29:00|12529.04|12529.04|12529.18|12529.18|12529.18|12529.18|12529.04|12529.04|0
1622204950000|2021-05-28 12:29:10|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|0
1622204970000|2021-05-28 12:29:30|12527.43|12527.43|12527.58|12527.58|12527.58|12527.58|12527.43|12527.43|0
1622204980000|2021-05-28 12:29:40|12527.43|12527.43|12527.61|12527.61|12527.61|12527.61|12527.43|12527.43|0
1622204990000|2021-05-28 12:29:50|12527.77|12527.77|12527.68|12527.68|12527.89|12527.89|12527.68|12527.68|0
1622205000000|2021-05-28 12:30:00|12528.48|12528.48|12528.48|12528.48|12528.62|12528.62|12528.33|12528.33|0
1622205010000|2021-05-28 12:30:10|12527.67|12527.67|12527.48|12527.48|12527.67|12527.67|12527.48|12527.48|0
1622205020000|2021-05-28 12:30:20|12527.33|12527.33|12527.14|12527.14|12527.33|12527.33|12526.26|12526.26|0
1622205030000|2021-05-28 12:30:30|12527.94|12527.94|12530.31|12530.31|12530.31|12530.31|12527.61|12527.61|0
1622205040000|2021-05-28 12:30:40|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|0
1622205070000|2021-05-28 12:31:10|12530.24|12530.24|12530.24|12530.24|12530.24|12530.24|12530.24|12530.24|0
1622205080000|2021-05-28 12:31:20|12529.77|12529.77|12529.47|12529.47|12529.77|12529.77|12529.47|12529.47|0
1622205090000|2021-05-28 12:31:30|12529.53|12529.53|12529.53|12529.53|12529.53|12529.53|12529.53|12529.53|0
1622205110000|2021-05-28 12:31:50|12529.68|12529.68|12529.53|12529.53|12529.68|12529.68|12529.53|12529.53|0
1622205120000|2021-05-28 12:32:00|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|0
1622205130000|2021-05-28 12:32:10|12528.36|12528.36|12528.18|12528.18|12528.51|12528.51|12528.07|12528.07|0
1622205140000|2021-05-28 12:32:20|12528.29|12528.29|12528.29|12528.29|12528.29|12528.29|12528.29|12528.29|0
1622205160000|2021-05-28 12:32:40|12528.12|12528.12|12529.87|12529.87|12529.87|12529.87|12528.12|12528.12|0
1622205170000|2021-05-28 12:32:50|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|0
1622205200000|2021-05-28 12:33:20|12529.97|12529.97|12530.85|12530.85|12530.85|12530.85|12529.97|12529.97|0
1622205220000|2021-05-28 12:33:40|12529.97|12529.97|12530.93|12530.93|12530.93|12530.93|12529.54|12529.54|0
1622205230000|2021-05-28 12:33:50|12530.5|12530.5|12530.27|12530.27|12530.93|12530.93|12530.05|12530.05|0
1622205240000|2021-05-28 12:34:00|12530.15|12530.15|12529.43|12529.43|12530.15|12530.15|12529.43|12529.43|0
1622205250000|2021-05-28 12:34:10|12529|12529|12527.92|12527.92|12529.87|12529.87|12527.92|12527.92|0
1622205260000|2021-05-28 12:34:20|12528.36|12528.36|12528.8|12528.8|12528.8|12528.8|12528.36|12528.36|0
1622205280000|2021-05-28 12:34:40|12528.99|12528.99|12528.99|12528.99|12528.99|12528.99|12528.99|12528.99|0
1622205290000|2021-05-28 12:34:50|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|0
1622205300000|2021-05-28 12:35:00|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|0
1622205310000|2021-05-28 12:35:10|12529.03|12529.03|12528.58|12528.58|12529.03|12529.03|12528.58|12528.58|0
1622205320000|2021-05-28 12:35:20|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|0
1622205340000|2021-05-28 12:35:40|12528.09|12528.09|12527.85|12527.85|12528.09|12528.09|12527.85|12527.85|0
1622205370000|2021-05-28 12:36:10|12527.7|12527.7|12527.55|12527.55|12527.7|12527.7|12527.55|12527.55|0
1622205380000|2021-05-28 12:36:20|12527.22|12527.22|12526.89|12526.89|12527.22|12527.22|12526.89|12526.89|0
1622205390000|2021-05-28 12:36:30|12526.7|12526.7|12525.97|12525.97|12526.7|12526.7|12525.97|12525.97|0
1622205410000|2021-05-28 12:36:50|12526.41|12526.41|12526.85|12526.85|12526.85|12526.85|12526.41|12526.41|0
1622205420000|2021-05-28 12:37:00|12527.29|12527.29|12524.56|12524.56|12527.29|12527.29|12523.76|12523.76|0
1622205430000|2021-05-28 12:37:10|12524.12|12524.12|12523.54|12523.54|12524.12|12524.12|12523.47|12523.47|0
1622205440000|2021-05-28 12:37:20|12523.98|12523.98|12523.54|12523.54|12524.19|12524.19|12523.54|12523.54|0
1622205450000|2021-05-28 12:37:30|12523.1|12523.1|12523.98|12523.98|12524.41|12524.41|12523.1|12523.1|0
1622205460000|2021-05-28 12:37:40|12524.41|12524.41|12524.41|12524.41|12524.41|12524.41|12524.41|12524.41|0
1622205480000|2021-05-28 12:38:00|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|0
1622205490000|2021-05-28 12:38:10|12524.97|12524.97|12524.97|12524.97|12524.97|12524.97|12524.97|12524.97|0
1622205500000|2021-05-28 12:38:20|12525.41|12525.41|12526.04|12526.04|12526.04|12526.04|12524.54|12524.54|0
1622205520000|2021-05-28 12:38:40|12526.21|12526.21|12526.21|12526.21|12526.21|12526.21|12526.21|12526.21|0
1622205530000|2021-05-28 12:38:50|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|0
1622205550000|2021-05-28 12:39:10|12527.34|12527.34|12527.54|12527.54|12527.54|12527.54|12527.1|12527.1|0
1622205570000|2021-05-28 12:39:30|12527.9|12527.9|12528.34|12528.34|12528.77|12528.77|12527.9|12527.9|0
1622205580000|2021-05-28 12:39:40|12528.04|12528.04|12528.29|12528.29|12528.29|12528.29|12527.75|12527.75|0
1622205590000|2021-05-28 12:39:50|12528.73|12528.73|12529.18|12529.18|12529.18|12529.18|12528.73|12528.73|0
1622205600000|2021-05-28 12:40:00|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|0
1622205630000|2021-05-28 12:40:30|12528.09|12528.09|12527.38|12527.38|12528.31|12528.31|12527.28|12527.28|0
1622205640000|2021-05-28 12:40:40|12527.82|12527.82|12528.26|12528.26|12528.26|12528.26|12527.82|12527.82|0
1622205650000|2021-05-28 12:40:50|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|0
1622205670000|2021-05-28 12:41:10|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|0
1622205680000|2021-05-28 12:41:20|12528.42|12528.42|12529.4|12529.4|12529.4|12529.4|12528.42|12528.42|0
1622205700000|2021-05-28 12:41:40|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|0
1622205710000|2021-05-28 12:41:50|12528.9|12528.9|12529.71|12529.71|12529.71|12529.71|12528.9|12528.9|0
1622205720000|2021-05-28 12:42:00|12530.14|12530.14|12529.88|12529.88|12530.32|12530.32|12529.88|12529.88|0
1622205730000|2021-05-28 12:42:10|12530.32|12530.32|12530.32|12530.32|12530.32|12530.32|12530.32|12530.32|0
1622205740000|2021-05-28 12:42:20|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|0
1622205750000|2021-05-28 12:42:30|12531.21|12531.21|12529.6|12529.6|12531.21|12531.21|12529.6|12529.6|0
1622205770000|2021-05-28 12:42:50|12529.82|12529.82|12530.04|12530.04|12530.04|12530.04|12529.82|12529.82|0
1622205780000|2021-05-28 12:43:00|12530.92|12530.92|12531.99|12531.99|12531.99|12531.99|12530.92|12530.92|0
1622205790000|2021-05-28 12:43:10|12531.55|12531.55|12531.99|12531.99|12531.99|12531.99|12531.55|12531.55|0
1622205800000|2021-05-28 12:43:20|12531.55|12531.55|12531.58|12531.58|12531.99|12531.99|12531.11|12531.11|0
1622205810000|2021-05-28 12:43:30|12533.19|12533.19|12534.06|12534.06|12534.06|12534.06|12532.31|12532.31|0
1622205820000|2021-05-28 12:43:40|12533.63|12533.63|12534.53|12534.53|12534.53|12534.53|12533.63|12533.63|0
1622205830000|2021-05-28 12:43:50|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|0
1622205840000|2021-05-28 12:44:00|12534.55|12534.55|12534.77|12534.77|12534.77|12534.77|12534.32|12534.32|0
1622205850000|2021-05-28 12:44:10|12535.21|12535.21|12534.77|12534.77|12535.21|12535.21|12534.77|12534.77|0
1622205860000|2021-05-28 12:44:20|12534.33|12534.33|12534.11|12534.11|12534.77|12534.77|12534.11|12534.11|0
1622205870000|2021-05-28 12:44:30|12535.72|12535.72|12535.17|12535.17|12535.72|12535.72|12535.17|12535.17|0
1622205880000|2021-05-28 12:44:40|12535.41|12535.41|12536.56|12536.56|12536.56|12536.56|12535.41|12535.41|0
1622205920000|2021-05-28 12:45:20|12536.65|12536.65|12536.94|12536.94|12536.94|12536.94|12536.65|12536.65|0
1622205930000|2021-05-28 12:45:30|12536.51|12536.51|12536.36|12536.36|12536.51|12536.51|12536.36|12536.36|0
1622205940000|2021-05-28 12:45:40|12536.8|12536.8|12536.8|12536.8|12536.8|12536.8|12536.8|12536.8|0
1622205950000|2021-05-28 12:45:50|12536.25|12536.25|12535.88|12535.88|12536.25|12536.25|12535.88|12535.88|0
1622205990000|2021-05-28 12:46:30|12535.97|12535.97|12535.97|12535.97|12535.97|12535.97|12535.97|12535.97|0
1622206000000|2021-05-28 12:46:40|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|0
1622206010000|2021-05-28 12:46:50|12535.45|12535.45|12535.45|12535.45|12535.45|12535.45|12535.45|12535.45|0
1622206020000|2021-05-28 12:47:00|12535.74|12535.74|12537.36|12537.36|12537.36|12537.36|12535.74|12535.74|0
1622206030000|2021-05-28 12:47:10|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|0
1622206050000|2021-05-28 12:47:30|12538.79|12538.79|12538.68|12538.68|12539.55|12539.55|12538.68|12538.68|0
1622206060000|2021-05-28 12:47:40|12538.24|12538.24|12536.23|12536.23|12538.24|12538.24|12536.23|12536.23|0
1622206070000|2021-05-28 12:47:50|12535.87|12535.87|12535.72|12535.72|12535.87|12535.87|12535.72|12535.72|0
1622206080000|2021-05-28 12:48:00|12535.57|12535.57|12534.48|12534.48|12535.57|12535.57|12534.48|12534.48|0
1622206100000|2021-05-28 12:48:20|12534.77|12534.77|12534.63|12534.63|12534.77|12534.77|12534.63|12534.63|0
1622206110000|2021-05-28 12:48:30|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|0
1622206120000|2021-05-28 12:48:40|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|0
1622206130000|2021-05-28 12:48:50|12534.89|12534.89|12534.89|12534.89|12534.89|12534.89|12534.89|12534.89|0
1622206140000|2021-05-28 12:49:00|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|0
1622206150000|2021-05-28 12:49:10|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|0
1622206170000|2021-05-28 12:49:30|12535.05|12535.05|12535.05|12535.05|12535.19|12535.19|12535.05|12535.05|0
1622206180000|2021-05-28 12:49:40|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|0
1622206190000|2021-05-28 12:49:50|12535.67|12535.67|12534.7|12534.7|12535.8|12535.8|12534.7|12534.7|0
1622206230000|2021-05-28 12:50:30|12535.14|12535.14|12534.7|12534.7|12535.14|12535.14|12534.7|12534.7|0
1622206240000|2021-05-28 12:50:40|12534.96|12534.96|12535.16|12535.16|12535.16|12535.16|12534.96|12534.96|0
1622206250000|2021-05-28 12:50:50|12535.32|12535.32|12535.69|12535.69|12535.69|12535.69|12535.32|12535.32|0
1622206260000|2021-05-28 12:51:00|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|0
1622206280000|2021-05-28 12:51:20|12536.31|12536.31|12536.17|12536.17|12536.31|12536.31|12536.17|12536.17|0
1622206290000|2021-05-28 12:51:30|12536.36|12536.36|12535.27|12535.27|12536.8|12536.8|12535.27|12535.27|0
1622206310000|2021-05-28 12:51:50|12535.71|12535.71|12537.91|12537.91|12538.71|12538.71|12535.71|12535.71|0
1622206320000|2021-05-28 12:52:00|12538.25|12538.25|12538.68|12538.68|12538.68|12538.68|12538.25|12538.25|0
1622206330000|2021-05-28 12:52:10|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|0
1622206340000|2021-05-28 12:52:20|12537.62|12537.62|12536.3|12536.3|12537.62|12537.62|12536.3|12536.3|0
1622206360000|2021-05-28 12:52:40|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|0
1622206370000|2021-05-28 12:52:50|12537.21|12537.21|12537.21|12537.21|12537.21|12537.21|12537.21|12537.21|0
1622206380000|2021-05-28 12:53:00|12537.52|12537.52|12538.45|12538.45|12538.75|12538.75|12537.52|12537.52|0
1622206390000|2021-05-28 12:53:10|12539.25|12539.25|12541.67|12541.67|12541.67|12541.67|12539.25|12539.25|0
1622206400000|2021-05-28 12:53:20|12541.99|12541.99|12544.45|12544.45|12544.45|12544.45|12541.99|12541.99|0
1622206410000|2021-05-28 12:53:30|12544.67|12544.67|12544.67|12544.67|12544.67|12544.67|12544.67|12544.67|0
1622206420000|2021-05-28 12:53:40|12543.4|12543.4|12541.54|12541.54|12543.4|12543.4|12541.54|12541.54|0
1622206430000|2021-05-28 12:53:50|12541.68|12541.68|12541.22|12541.22|12541.68|12541.68|12541.12|12541.12|0
1622206440000|2021-05-28 12:54:00|12541.08|12541.08|12540.77|12540.77|12541.08|12541.08|12540.62|12540.62|0
1622206450000|2021-05-28 12:54:10|12540.31|12540.31|12540.31|12540.31|12540.31|12540.31|12540.31|12540.31|0
1622206460000|2021-05-28 12:54:20|12539.95|12539.95|12540.14|12540.14|12540.28|12540.28|12539.95|12539.95|0
1622206470000|2021-05-28 12:54:30|12540.26|12540.26|12540.38|12540.38|12540.38|12540.38|12540.26|12540.26|0
1622206490000|2021-05-28 12:54:50|12540.6|12540.6|12540.46|12540.46|12541.14|12541.14|12540.46|12540.46|0
1622206500000|2021-05-28 12:55:00|12540.02|12540.02|12539.15|12539.15|12540.02|12540.02|12538.71|12538.71|0
1622206510000|2021-05-28 12:55:10|12539.27|12539.27|12539.27|12539.27|12539.27|12539.27|12539.27|12539.27|0
1622206530000|2021-05-28 12:55:30|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|0
1622206550000|2021-05-28 12:55:50|12538.78|12538.78|12538.78|12538.78|12538.78|12538.78|12538.78|12538.78|0
1622206570000|2021-05-28 12:56:10|12538.32|12538.32|12537.68|12537.68|12538.32|12538.32|12537.68|12537.68|0
1622206600000|2021-05-28 12:56:40|12537.98|12537.98|12538.78|12538.78|12538.78|12538.78|12537.98|12537.98|0
1622206610000|2021-05-28 12:56:50|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|0
1622206620000|2021-05-28 12:57:00|12538.66|12538.66|12538.54|12538.54|12538.66|12538.66|12538.54|12538.54|0
1622206640000|2021-05-28 12:57:20|12539.5|12539.5|12540.3|12540.3|12540.3|12540.3|12539.5|12539.5|0
1622206650000|2021-05-28 12:57:30|12540.1|12540.1|12540.1|12540.1|12540.1|12540.1|12540.1|12540.1|0
1622206660000|2021-05-28 12:57:40|12540.46|12540.46|12540.46|12540.46|12540.46|12540.46|12540.46|12540.46|0
1622206670000|2021-05-28 12:57:50|12540.37|12540.37|12541|12541|12541|12541|12540.37|12540.37|0
1622206680000|2021-05-28 12:58:00|12541.44|12541.44|12541.44|12541.44|12541.44|12541.44|12541.44|12541.44|0
1622206710000|2021-05-28 12:58:30|12541.35|12541.35|12541.35|12541.35|12541.35|12541.35|12541.35|12541.35|0
1622206740000|2021-05-28 12:59:00|12541.57|12541.57|12541.35|12541.35|12541.57|12541.57|12541.35|12541.35|0
1622206750000|2021-05-28 12:59:10|12541.13|12541.13|12541.13|12541.13|12541.13|12541.13|12541.13|12541.13|0
1622206760000|2021-05-28 12:59:20|12541.93|12541.93|12541.93|12541.93|12541.93|12541.93|12541.93|12541.93|0
1622206770000|2021-05-28 12:59:30|12542.08|12542.08|12542.15|12542.15|12542.37|12542.37|12542.08|12542.08|0
1622206780000|2021-05-28 12:59:40|12542.79|12542.79|12543.13|12543.13|12543.13|12543.13|12542.69|12542.69|0
1622206790000|2021-05-28 12:59:50|12542.98|12542.98|12542.98|12542.98|12542.98|12542.98|12542.98|12542.98|0
1622206810000|2021-05-28 13:00:10|12543.42|12543.42|12543.42|12543.42|12543.42|12543.42|12543.42|12543.42|0
1622206820000|2021-05-28 13:00:20|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|0
1622206830000|2021-05-28 13:00:30|12541.98|12541.98|12541.81|12541.81|12541.98|12541.98|12541.81|12541.81|0
1622206840000|2021-05-28 13:00:40|12542.18|12542.18|12542.64|12542.64|12542.64|12542.64|12542.18|12542.18|0
1622206850000|2021-05-28 13:00:50|12543.08|12543.08|12543.95|12543.95|12543.95|12543.95|12543.08|12543.08|0
1622206870000|2021-05-28 13:01:10|12544.14|12544.14|12543.72|12543.72|12544.14|12544.14|12543.72|12543.72|0
1622206880000|2021-05-28 13:01:20|12544.6|12544.6|12545.04|12545.04|12545.04|12545.04|12544.6|12544.6|0
1622206890000|2021-05-28 13:01:30|12544.6|12544.6|12545.62|12545.62|12545.62|12545.62|12544.6|12544.6|0
1622206900000|2021-05-28 13:01:40|12546.02|12546.02|12545.7|12545.7|12546.02|12546.02|12545.7|12545.7|0
1622206940000|2021-05-28 13:02:20|12545.55|12545.55|12545.55|12545.55|12545.55|12545.55|12545.55|12545.55|0
1622206960000|2021-05-28 13:02:40|12545.26|12545.26|12545.26|12545.26|12545.26|12545.26|12545.26|12545.26|0
1622206970000|2021-05-28 13:02:50|12545.09|12545.09|12544.95|12544.95|12545.09|12545.09|12544.95|12544.95|0
1622206990000|2021-05-28 13:03:10|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|0
1622207000000|2021-05-28 13:03:20|12544.15|12544.15|12544.32|12544.32|12544.47|12544.47|12544.15|12544.15|0
1622207010000|2021-05-28 13:03:30|12544.22|12544.22|12544.22|12544.22|12544.22|12544.22|12544.22|12544.22|0
1622207020000|2021-05-28 13:03:40|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|0
1622207030000|2021-05-28 13:03:50|12544.76|12544.76|12544.76|12544.76|12544.76|12544.76|12544.32|12544.32|0
1622207050000|2021-05-28 13:04:10|12544.32|12544.32|12543.88|12543.88|12544.32|12544.32|12543.88|12543.88|0
1622207060000|2021-05-28 13:04:20|12543.25|12543.25|12542.93|12542.93|12543.25|12543.25|12542.93|12542.93|0
1622207080000|2021-05-28 13:04:40|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|0
1622207100000|2021-05-28 13:05:00|12542.75|12542.75|12542.14|12542.14|12542.75|12542.75|12542.12|12542.12|0
1622207110000|2021-05-28 13:05:10|12542.02|12542.02|12542.02|12542.02|12542.02|12542.02|12542.02|12542.02|0
1622207120000|2021-05-28 13:05:20|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|0
1622207130000|2021-05-28 13:05:30|12542.78|12542.78|12542.4|12542.4|12542.78|12542.78|12542.4|12542.4|0
1622207160000|2021-05-28 13:06:00|12542.69|12542.69|12542.33|12542.33|12542.69|12542.69|12542.33|12542.33|0
1622207180000|2021-05-28 13:06:20|12542.19|12542.19|12542.04|12542.04|12542.19|12542.19|12542.04|12542.04|0
1622207190000|2021-05-28 13:06:30|12541.85|12541.85|12541.85|12541.85|12541.85|12541.85|12541.85|12541.85|0
1622207230000|2021-05-28 13:07:10|12541.75|12541.75|12542|12542|12542|12542|12541.75|12541.75|0
1622207240000|2021-05-28 13:07:20|12542.32|12542.32|12541.05|12541.05|12542.32|12542.32|12541.05|12541.05|0
1622207250000|2021-05-28 13:07:30|12539.3|12539.3|12539.82|12539.82|12540.26|12540.26|12539.3|12539.3|0
1622207260000|2021-05-28 13:07:40|12540.27|12540.27|12541.91|12541.91|12541.91|12541.91|12540.27|12540.27|0
1622207270000|2021-05-28 13:07:50|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|0
1622207280000|2021-05-28 13:08:00|12542.54|12542.54|12544.23|12544.23|12544.24|12544.24|12542.54|12542.54|0
1622207290000|2021-05-28 13:08:10|12544.55|12544.55|12545.73|12545.73|12545.73|12545.73|12544.55|12544.55|0
1622207300000|2021-05-28 13:08:20|12546.09|12546.09|12544.93|12544.93|12546.09|12546.09|12544.93|12544.93|0
1622207310000|2021-05-28 13:08:30|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|0
1622207330000|2021-05-28 13:08:50|12544.43|12544.43|12543.99|12543.99|12544.43|12544.43|12543.99|12543.99|0
1622207340000|2021-05-28 13:09:00|12542.58|12542.58|12542.68|12542.68|12543.05|12543.05|12542.58|12542.58|0
1622207350000|2021-05-28 13:09:10|12543.61|12543.61|12542.28|12542.28|12543.61|12543.61|12542.28|12542.28|0
1622207360000|2021-05-28 13:09:20|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|0
1622207370000|2021-05-28 13:09:30|12542.31|12542.31|12542|12542|12542.31|12542.31|12542|12542|0
1622207380000|2021-05-28 13:09:40|12541.83|12541.83|12541.37|12541.37|12541.83|12541.83|12541.37|12541.37|0
1622207390000|2021-05-28 13:09:50|12541.31|12541.31|12540.21|12540.21|12541.31|12541.31|12540.21|12540.21|0
1622207400000|2021-05-28 13:10:00|12540.15|12540.15|12537.87|12537.87|12540.15|12540.15|12537.87|12537.87|0
1622207410000|2021-05-28 13:10:10|12537.68|12537.68|12538.16|12538.16|12538.16|12538.16|12537.15|12537.15|0
1622207420000|2021-05-28 13:10:20|12537.73|12537.73|12538.53|12538.53|12538.53|12538.53|12537.73|12537.73|0
1622207430000|2021-05-28 13:10:30|12538.67|12538.67|12538.53|12538.53|12538.67|12538.67|12538.53|12538.53|0
1622207440000|2021-05-28 13:10:40|12538.64|12538.64|12538.2|12538.2|12538.64|12538.64|12538.2|12538.2|0
1622207450000|2021-05-28 13:10:50|12537.76|12537.76|12537.25|12537.25|12537.76|12537.76|12536.89|12536.89|0
1622207460000|2021-05-28 13:11:00|12537.44|12537.44|12537.44|12537.44|12537.44|12537.44|12537.44|12537.44|0
1622207470000|2021-05-28 13:11:10|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|0
1622207480000|2021-05-28 13:11:20|12537.16|12537.16|12537.18|12537.18|12537.18|12537.18|12537.08|12537.08|0
1622207490000|2021-05-28 13:11:30|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|0
1622207500000|2021-05-28 13:11:40|12537.49|12537.49|12537.27|12537.27|12537.49|12537.49|12537.27|12537.27|0
1622207520000|2021-05-28 13:12:00|12536.81|12536.81|12534.65|12534.65|12536.81|12536.81|12534.65|12534.65|0
1622207540000|2021-05-28 13:12:20|12534.34|12534.34|12534.34|12534.34|12534.34|12534.34|12534.02|12534.02|0
1622207560000|2021-05-28 13:12:40|12534.49|12534.49|12533.69|12533.69|12534.49|12534.49|12533.69|12533.69|0
1622207570000|2021-05-28 13:12:50|12533.37|12533.37|12533.37|12533.37|12533.37|12533.37|12533.37|12533.37|0
1622207580000|2021-05-28 13:13:00|12532.49|12532.49|12533.49|12533.49|12533.49|12533.49|12532.49|12532.49|0
1622207590000|2021-05-28 13:13:10|12533.81|12533.81|12533.49|12533.49|12533.81|12533.81|12533.49|12533.49|0
1622207600000|2021-05-28 13:13:20|12533.65|12533.65|12533.65|12533.65|12533.65|12533.65|12533.65|12533.65|0
1622207610000|2021-05-28 13:13:30|12534.21|12534.21|12533.77|12533.77|12534.21|12534.21|12533.77|12533.77|0
1622207620000|2021-05-28 13:13:40|12533.3|12533.3|12533.11|12533.11|12533.3|12533.3|12533.11|12533.11|0
1622207630000|2021-05-28 13:13:50|12532.79|12532.79|12532.79|12532.79|12532.79|12532.79|12532.79|12532.79|0
1622207640000|2021-05-28 13:14:00|12532.94|12532.94|12532.77|12532.77|12532.94|12532.94|12532.77|12532.77|0
1622207680000|2021-05-28 13:14:40|12531.97|12531.97|12531.97|12531.97|12531.97|12531.97|12531.97|12531.97|0
1622207690000|2021-05-28 13:14:50|12531.51|12531.51|12531.51|12531.51|12531.73|12531.73|12531.28|12531.28|0
1622207700000|2021-05-28 13:15:00|12531.59|12531.59|12530.79|12530.79|12531.59|12531.59|12530.79|12530.79|0
1622207710000|2021-05-28 13:15:10|12530.35|12530.35|12530.15|12530.15|12530.35|12530.35|12530.15|12530.15|0
1622207720000|2021-05-28 13:15:20|12530.06|12530.06|12530.06|12530.06|12530.06|12530.06|12529.96|12529.96|0
1622207730000|2021-05-28 13:15:30|12529.17|12529.17|12530.06|12530.06|12530.06|12530.06|12529.17|12529.17|0
1622207740000|2021-05-28 13:15:40|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|0
1622207750000|2021-05-28 13:15:50|12530.24|12530.24|12531.08|12531.08|12531.08|12531.08|12530.24|12530.24|0
1622207760000|2021-05-28 13:16:00|12530.7|12530.7|12530.51|12530.51|12530.7|12530.7|12530.51|12530.51|0
1622207780000|2021-05-28 13:16:20|12529.58|12529.58|12529.58|12529.58|12529.58|12529.58|12529.58|12529.58|0
1622207790000|2021-05-28 13:16:30|12529.46|12529.46|12528.87|12528.87|12529.46|12529.46|12528.87|12528.87|0
1622207800000|2021-05-28 13:16:40|12528.68|12528.68|12528.3|12528.3|12528.68|12528.68|12528.3|12528.3|0
1622207810000|2021-05-28 13:16:50|12527.5|12527.5|12527.05|12527.05|12527.5|12527.5|12527.05|12527.05|0
1622207820000|2021-05-28 13:17:00|12526.93|12526.93|12526.31|12526.31|12527.12|12527.12|12526.31|12526.31|0
1622207830000|2021-05-28 13:17:10|12526.2|12526.2|12526.08|12526.08|12526.39|12526.39|12526.08|12526.08|0
1622207840000|2021-05-28 13:17:20|12525.72|12525.72|12524.92|12524.92|12525.72|12525.72|12524.92|12524.92|0
1622207850000|2021-05-28 13:17:30|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|0
1622207870000|2021-05-28 13:17:50|12526.12|12526.12|12526.13|12526.13|12526.31|12526.31|12525.93|12525.93|0
1622207880000|2021-05-28 13:18:00|12526.27|12526.27|12527|12527|12527|12527|12526.27|12526.27|0
1622207890000|2021-05-28 13:18:10|12526.77|12526.77|12526.31|12526.31|12526.77|12526.77|12526.31|12526.31|0
1622207900000|2021-05-28 13:18:20|12527.23|12527.23|12527.6|12527.6|12527.6|12527.6|12527.23|12527.23|0
1622207910000|2021-05-28 13:18:30|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|0
1622207920000|2021-05-28 13:18:40|12527.27|12527.27|12528.07|12528.07|12528.07|12528.07|12527.27|12527.27|0
1622207930000|2021-05-28 13:18:50|12528.39|12528.39|12528.72|12528.72|12528.72|12528.72|12528.39|12528.39|0
1622207940000|2021-05-28 13:19:00|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|0
1622207950000|2021-05-28 13:19:10|12528.82|12528.82|12529.06|12529.06|12529.06|12529.06|12528.82|12528.82|0
1622207960000|2021-05-28 13:19:20|12529.18|12529.18|12528.86|12528.86|12529.18|12529.18|12528.86|12528.86|0
1622207970000|2021-05-28 13:19:30|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|0
1622207980000|2021-05-28 13:19:40|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|0
1622207990000|2021-05-28 13:19:50|12527.83|12527.83|12527.72|12527.72|12527.83|12527.83|12527.72|12527.72|0
1622208010000|2021-05-28 13:20:10|12527.91|12527.91|12528.1|12528.1|12528.1|12528.1|12527.91|12527.91|0
1622208030000|2021-05-28 13:20:30|12528.56|12528.56|12528.93|12528.93|12528.93|12528.93|12528.56|12528.56|0
1622208040000|2021-05-28 13:20:40|12529.8|12529.8|12529.68|12529.68|12529.8|12529.8|12529.68|12529.68|0
1622208050000|2021-05-28 13:20:50|12529.36|12529.36|12529.66|12529.66|12529.66|12529.66|12529.36|12529.36|0
1622208070000|2021-05-28 13:21:10|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|0
1622208080000|2021-05-28 13:21:20|12530.16|12530.16|12530.79|12530.79|12530.79|12530.79|12530.16|12530.16|0
1622208090000|2021-05-28 13:21:30|12530.91|12530.91|12531.17|12531.17|12531.53|12531.53|12529.89|12529.89|0
1622208100000|2021-05-28 13:21:40|12531.3|12531.3|12531.3|12531.3|12531.3|12531.3|12531.3|12531.3|0
1622208110000|2021-05-28 13:21:50|12531.62|12531.62|12531.62|12531.62|12531.91|12531.91|12531.62|12531.62|0
1622208130000|2021-05-28 13:22:10|12531.29|12531.29|12530.55|12530.55|12531.29|12531.29|12530.48|12530.48|0
1622208140000|2021-05-28 13:22:20|12530.45|12530.45|12530.45|12530.45|12530.45|12530.45|12530.36|12530.36|0
1622208150000|2021-05-28 13:22:30|12529.65|12529.65|12529.77|12529.77|12529.77|12529.77|12529.65|12529.65|0
1622208180000|2021-05-28 13:23:00|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|0
1622208190000|2021-05-28 13:23:10|12529.19|12529.19|12529.19|12529.19|12529.19|12529.19|12529.19|12529.19|0
1622208200000|2021-05-28 13:23:20|12529.43|12529.43|12529.14|12529.14|12529.43|12529.43|12529.14|12529.14|0
1622208210000|2021-05-28 13:23:30|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|0
1622208220000|2021-05-28 13:23:40|12529.93|12529.93|12529.49|12529.49|12529.93|12529.93|12529.49|12529.49|0
1622208230000|2021-05-28 13:23:50|12529.93|12529.93|12530.26|12530.26|12530.26|12530.26|12529.93|12529.93|0
1622208240000|2021-05-28 13:24:00|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|0
1622208260000|2021-05-28 13:24:20|12529.75|12529.75|12529.08|12529.08|12529.75|12529.75|12529.08|12529.08|0
1622208270000|2021-05-28 13:24:30|12529.55|12529.55|12529.55|12529.55|12529.55|12529.55|12529.55|12529.55|0
1622208280000|2021-05-28 13:24:40|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|0
1622208300000|2021-05-28 13:25:00|12528.91|12528.91|12528.42|12528.42|12529.2|12529.2|12528.42|12528.42|0
1622208310000|2021-05-28 13:25:10|12528.74|12528.74|12528.42|12528.42|12528.74|12528.74|12528.42|12528.42|0
1622208320000|2021-05-28 13:25:20|12528.32|12528.32|12528.29|12528.29|12528.69|12528.69|12528.29|12528.29|0
1622208330000|2021-05-28 13:25:30|12528.2|12528.2|12527.88|12527.88|12528.29|12528.29|12527.88|12527.88|0
1622208340000|2021-05-28 13:25:40|12527.51|12527.51|12527.51|12527.51|12527.51|12527.51|12527.51|12527.51|0
1622208350000|2021-05-28 13:25:50|12527.21|12527.21|12527.21|12527.21|12527.21|12527.21|12527.21|12527.21|0
1622208360000|2021-05-28 13:26:00|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|0
1622208380000|2021-05-28 13:26:20|12527.5|12527.5|12527.06|12527.06|12527.5|12527.5|12527.06|12527.06|0
1622208390000|2021-05-28 13:26:30|12526.91|12526.91|12526.06|12526.06|12526.91|12526.91|12526.06|12526.06|0
1622208400000|2021-05-28 13:26:40|12525.61|12525.61|12525.61|12525.61|12525.61|12525.61|12525.61|12525.61|0
1622208410000|2021-05-28 13:26:50|12525.3|12525.3|12523.45|12523.45|12525.3|12525.3|12523.45|12523.45|0
1622208420000|2021-05-28 13:27:00|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|0
1622208430000|2021-05-28 13:27:10|12522.94|12522.94|12522.94|12522.94|12522.94|12522.94|12522.94|12522.94|0
1622208450000|2021-05-28 13:27:30|12522.51|12522.51|12522.51|12522.51|12522.51|12522.51|12522.51|12522.51|0
1622208460000|2021-05-28 13:27:40|12522.06|12522.06|12522.41|12522.41|12522.41|12522.41|12521.53|12521.53|0
1622208470000|2021-05-28 13:27:50|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|0
1622208480000|2021-05-28 13:28:00|12522.51|12522.51|12522.25|12522.25|12522.61|12522.61|12522.25|12522.25|0
1622208490000|2021-05-28 13:28:10|12522.59|12522.59|12522.59|12522.59|12522.59|12522.59|12522.59|12522.59|0
1622208500000|2021-05-28 13:28:20|12522.27|12522.27|12523|12523|12523|12523|12522.27|12522.27|0
1622208510000|2021-05-28 13:28:30|12523.44|12523.44|12523.3|12523.3|12523.44|12523.44|12523.3|12523.3|0
1622208520000|2021-05-28 13:28:40|12523.59|12523.59|12524.2|12524.2|12524.2|12524.2|12523.59|12523.59|0
1622208530000|2021-05-28 13:28:50|12524.56|12524.56|12524.56|12524.56|12524.56|12524.56|12524.56|12524.56|0
1622208540000|2021-05-28 13:29:00|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|0
1622208550000|2021-05-28 13:29:10|12524.58|12524.58|12524.58|12524.58|12524.58|12524.58|12524.58|12524.58|0
1622208560000|2021-05-28 13:29:20|12524.35|12524.35|12523.77|12523.77|12524.58|12524.58|12523.77|12523.77|0
1622208570000|2021-05-28 13:29:30|12523.94|12523.94|12523.94|12523.94|12523.94|12523.94|12523.94|12523.94|0
1622208580000|2021-05-28 13:29:40|12523.14|12523.14|12524.56|12524.56|12524.56|12524.56|12523.14|12523.14|0
1622208590000|2021-05-28 13:29:50|12524.88|12524.88|12525.32|12525.32|12525.32|12525.32|12524.88|12524.88|0
1622208600000|2021-05-28 13:30:00|12524.06|12524.06|12521.67|12521.67|12524.06|12524.06|12519.85|12519.85|0
1622208620000|2021-05-28 13:30:20|12522.04|12522.04|12520.43|12520.43|12522.04|12522.04|12520.43|12520.43|0
1622208630000|2021-05-28 13:30:30|12520.21|12520.21|12519.06|12519.06|12520.21|12520.21|12519.06|12519.06|0
1622208640000|2021-05-28 13:30:40|12518.62|12518.62|12517.97|12517.97|12518.62|12518.62|12517.97|12517.97|0
1622208650000|2021-05-28 13:30:50|12517.75|12517.75|12512.92|12512.92|12517.75|12517.75|12512.92|12512.92|0
1622208660000|2021-05-28 13:31:00|12513.09|12513.09|12512.92|12512.92|12513.09|12513.09|12512.92|12512.92|0
1622208670000|2021-05-28 13:31:10|12513.07|12513.07|12513.24|12513.24|12513.24|12513.24|12513.07|12513.07|0
1622208680000|2021-05-28 13:31:20|12513.68|12513.68|12512.87|12512.87|12513.68|12513.68|12512.87|12512.87|0
1622208690000|2021-05-28 13:31:30|12513.74|12513.74|12512.51|12512.51|12513.74|12513.74|12511.63|12511.63|0
1622208710000|2021-05-28 13:31:50|12512.28|12512.28|12512.28|12512.28|12512.28|12512.28|12512.28|12512.28|0
1622208720000|2021-05-28 13:32:00|12511.94|12511.94|12509.58|12509.58|12511.94|12511.94|12509.28|12509.28|0
1622208730000|2021-05-28 13:32:10|12509.9|12509.9|12507.33|12507.33|12509.9|12509.9|12507.33|12507.33|0
1622208740000|2021-05-28 13:32:20|12507.18|12507.18|12504.75|12504.75|12507.18|12507.18|12504.75|12504.75|0
1622208750000|2021-05-28 13:32:30|12504.56|12504.56|12503.79|12503.79|12504.56|12504.56|12503.79|12503.79|0
1622208760000|2021-05-28 13:32:40|12504.15|12504.15|12503.96|12503.96|12504.15|12504.15|12503.96|12503.96|0
1622208770000|2021-05-28 13:32:50|12503.6|12503.6|12503.6|12503.6|12503.6|12503.6|12503.6|12503.6|0
1622208780000|2021-05-28 13:33:00|12503.31|12503.31|12502.43|12502.43|12503.31|12503.31|12502.43|12502.43|0
1622208790000|2021-05-28 13:33:10|12501.96|12501.96|12501.52|12501.52|12501.96|12501.96|12501.52|12501.52|0
1622208800000|2021-05-28 13:33:20|12501.05|12501.05|12507.87|12507.87|12507.87|12507.87|12501.05|12501.05|0
1622208810000|2021-05-28 13:33:30|12507.55|12507.55|12507.55|12507.55|12507.55|12507.55|12507.55|12507.55|0
1622208820000|2021-05-28 13:33:40|12507.49|12507.49|12507.68|12507.68|12507.68|12507.68|12507.24|12507.24|0
1622208830000|2021-05-28 13:33:50|12508.15|12508.15|12508.6|12508.6|12508.6|12508.6|12508.15|12508.15|0
1622208840000|2021-05-28 13:34:00|12509.07|12509.07|12509.58|12509.58|12509.58|12509.58|12509.07|12509.07|0
1622208850000|2021-05-28 13:34:10|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|0
1622208860000|2021-05-28 13:34:20|12510.48|12510.48|12511.63|12511.63|12511.63|12511.63|12510.48|12510.48|0
1622208870000|2021-05-28 13:34:30|12511.19|12511.19|12511.29|12511.29|12511.51|12511.51|12511.19|12511.19|0
1622208880000|2021-05-28 13:34:40|12511.85|12511.85|12511.48|12511.48|12511.85|12511.85|12511.48|12511.48|0
1622208890000|2021-05-28 13:34:50|12511.16|12511.16|12511.93|12511.93|12511.93|12511.93|12510.97|12510.97|0
1622208900000|2021-05-28 13:35:00|12512.37|12512.37|12511.72|12511.72|12512.37|12512.37|12511.49|12511.49|0
1622208920000|2021-05-28 13:35:20|12511.84|12511.84|12512.03|12512.03|12512.03|12512.03|12511.84|12511.84|0
1622208950000|2021-05-28 13:35:50|12511.91|12511.91|12511.02|12511.02|12511.91|12511.91|12511.02|12511.02|0
1622208960000|2021-05-28 13:36:00|12510.9|12510.9|12508.46|12508.46|12510.9|12510.9|12508.46|12508.46|0
1622208970000|2021-05-28 13:36:10|12508.34|12508.34|12508.34|12508.34|12508.34|12508.34|12508.34|12508.34|0
1622208990000|2021-05-28 13:36:30|12507.64|12507.64|12506.82|12506.82|12507.64|12507.64|12506.82|12506.82|0
1622209000000|2021-05-28 13:36:40|12506.5|12506.5|12505.67|12505.67|12506.5|12506.5|12505.67|12505.67|0
1622209010000|2021-05-28 13:36:50|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|0
1622209020000|2021-05-28 13:37:00|12504.92|12504.92|12501.91|12501.91|12504.92|12504.92|12500.94|12500.94|0
1622209030000|2021-05-28 13:37:10|12502.79|12502.79|12503.28|12503.28|12503.28|12503.28|12502.79|12502.79|0
1622209040000|2021-05-28 13:37:20|12503.16|12503.16|12503.16|12503.16|12503.16|12503.16|12503.16|12503.16|0
1622209060000|2021-05-28 13:37:40|12502.36|12502.36|12502.72|12502.72|12502.72|12502.72|12502.36|12502.36|0
1622209080000|2021-05-28 13:38:00|12502.28|12502.28|12502.38|12502.38|12502.38|12502.38|12502.28|12502.28|0
1622209090000|2021-05-28 13:38:10|12502.51|12502.51|12501.64|12501.64|12502.51|12502.51|12501.64|12501.64|0
1622209100000|2021-05-28 13:38:20|12501.39|12501.39|12501.59|12501.59|12501.59|12501.59|12501.39|12501.39|0
1622209120000|2021-05-28 13:38:40|12502.06|12502.06|12502.06|12502.06|12502.06|12502.06|12502.06|12502.06|0
1622209130000|2021-05-28 13:38:50|12502.43|12502.43|12501.5|12501.5|12502.43|12502.43|12501.5|12501.5|0
1622209140000|2021-05-28 13:39:00|12501.66|12501.66|12502.28|12502.28|12502.66|12502.66|12501.66|12501.66|0
1622209150000|2021-05-28 13:39:10|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|0
1622209170000|2021-05-28 13:39:30|12501.17|12501.17|12500.53|12500.53|12501.17|12501.17|12500.53|12500.53|0
1622209180000|2021-05-28 13:39:40|12500.44|12500.44|12500.67|12500.67|12500.81|12500.81|12500.44|12500.44|0
1622209190000|2021-05-28 13:39:50|12500.89|12500.89|12500.89|12500.89|12500.89|12500.89|12500.89|12500.89|0
1622209210000|2021-05-28 13:40:10|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|0
1622209220000|2021-05-28 13:40:20|12500.69|12500.69|12501.03|12501.03|12501.03|12501.03|12500.69|12500.69|0
1622209230000|2021-05-28 13:40:30|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|0
1622209240000|2021-05-28 13:40:40|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|0
1622209250000|2021-05-28 13:40:50|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|0
1622209260000|2021-05-28 13:41:00|12500.52|12500.52|12500.52|12500.52|12500.52|12500.52|12500.52|12500.52|0
1622209270000|2021-05-28 13:41:10|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|0
1622209280000|2021-05-28 13:41:20|12500.5|12500.5|12500.14|12500.14|12500.5|12500.5|12500.14|12500.14|0
1622209290000|2021-05-28 13:41:30|12499.8|12499.8|12498.92|12498.92|12499.8|12499.8|12498.92|12498.92|0
1622209300000|2021-05-28 13:41:40|12498.6|12498.6|12496.9|12496.9|12498.6|12498.6|12496.9|12496.9|0
1622209320000|2021-05-28 13:42:00|12497.71|12497.71|12497.88|12497.88|12497.88|12497.88|12497.41|12497.41|0
1622209330000|2021-05-28 13:42:10|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|0
1622209340000|2021-05-28 13:42:20|12497.18|12497.18|12496.37|12496.37|12497.18|12497.18|12496.37|12496.37|0
1622209350000|2021-05-28 13:42:30|12496.19|12496.19|12495.4|12495.4|12496.19|12496.19|12495.4|12495.4|0
1622209370000|2021-05-28 13:42:50|12494.94|12494.94|12494.11|12494.11|12494.94|12494.94|12494.11|12494.11|0
1622209380000|2021-05-28 13:43:00|12493.99|12493.99|12492.67|12492.67|12493.99|12493.99|12492.67|12492.67|0
1622209390000|2021-05-28 13:43:10|12492.48|12492.48|12492.48|12492.48|12492.48|12492.48|12492.38|12492.38|0
1622209400000|2021-05-28 13:43:20|12492.92|12492.92|12493.63|12493.63|12493.72|12493.72|12492.83|12492.83|0
1622209420000|2021-05-28 13:43:40|12493.53|12493.53|12493.33|12493.33|12493.53|12493.53|12493.33|12493.33|0
1622209430000|2021-05-28 13:43:50|12493.44|12493.44|12493.69|12493.69|12493.69|12493.69|12493.44|12493.44|0
1622209440000|2021-05-28 13:44:00|12493.55|12493.55|12493.43|12493.43|12493.55|12493.55|12493.36|12493.36|0
1622209450000|2021-05-28 13:44:10|12493.55|12493.55|12493.67|12493.67|12493.67|12493.67|12493.55|12493.55|0
1622209460000|2021-05-28 13:44:20|12494.11|12494.11|12494.11|12494.11|12494.11|12494.11|12494.11|12494.11|0
1622209470000|2021-05-28 13:44:30|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|0
1622209490000|2021-05-28 13:44:50|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|0
1622209500000|2021-05-28 13:45:00|12494.19|12494.19|12494.26|12494.26|12494.26|12494.26|12494.19|12494.19|0
1622209510000|2021-05-28 13:45:10|12494.44|12494.44|12495.06|12495.06|12495.06|12495.06|12494.44|12494.44|0
1622209520000|2021-05-28 13:45:20|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|0
1622209530000|2021-05-28 13:45:30|12496.38|12496.38|12496.38|12496.38|12496.38|12496.38|12496.38|12496.38|0
1622209540000|2021-05-28 13:45:40|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|0
1622209550000|2021-05-28 13:45:50|12497.29|12497.29|12496.26|12496.26|12497.29|12497.29|12496.26|12496.26|0
1622209560000|2021-05-28 13:46:00|12496.7|12496.7|12496.53|12496.53|12496.7|12496.7|12496.53|12496.53|0
1622209580000|2021-05-28 13:46:20|12496.82|12496.82|12502.11|12502.11|12502.11|12502.11|12496.82|12496.82|0
1622209590000|2021-05-28 13:46:30|12502.23|12502.23|12502.28|12502.28|12502.59|12502.59|12502.23|12502.23|0
1622209610000|2021-05-28 13:46:50|12501.98|12501.98|12502.09|12502.09|12502.09|12502.09|12501.98|12501.98|0
1622209620000|2021-05-28 13:47:00|12501.8|12501.8|12501.86|12501.86|12502.68|12502.68|12501.8|12501.8|0
1622209630000|2021-05-28 13:47:10|12502.66|12502.66|12502.7|12502.7|12502.96|12502.96|12502.66|12502.66|0
1622209640000|2021-05-28 13:47:20|12501.9|12501.9|12502.24|12502.24|12502.24|12502.24|12501.43|12501.43|0
1622209650000|2021-05-28 13:47:30|12502.42|12502.42|12502.23|12502.23|12502.54|12502.54|12501.61|12501.61|0
1622209670000|2021-05-28 13:47:50|12502.48|12502.48|12501.68|12501.68|12502.48|12502.48|12501.68|12501.68|0
1622209710000|2021-05-28 13:48:30|12501.45|12501.45|12501.45|12501.45|12501.45|12501.45|12501.45|12501.45|0
1622209720000|2021-05-28 13:48:40|12501.36|12501.36|12502.63|12502.63|12502.63|12502.63|12501.36|12501.36|0
1622209730000|2021-05-28 13:48:50|12503.51|12503.51|12503.51|12503.51|12503.95|12503.95|12503.51|12503.51|0
1622209740000|2021-05-28 13:49:00|12502.7|12502.7|12503.07|12503.07|12503.07|12503.07|12502.7|12502.7|0
1622209780000|2021-05-28 13:49:40|12502.75|12502.75|12502.39|12502.39|12502.75|12502.75|12502.39|12502.39|0
1622209790000|2021-05-28 13:49:50|12501.94|12501.94|12501.94|12501.94|12501.94|12501.94|12501.94|12501.94|0
1622209800000|2021-05-28 13:50:00|12502.39|12502.39|12501.56|12501.56|12502.39|12502.39|12501.11|12501.11|0
1622209810000|2021-05-28 13:50:10|12502.03|12502.03|12502.79|12502.79|12502.94|12502.94|12502.03|12502.03|0
1622209820000|2021-05-28 13:50:20|12501.99|12501.99|12501.99|12501.99|12501.99|12501.99|12501.99|12501.99|0
1622209830000|2021-05-28 13:50:30|12502.87|12502.87|12503.06|12503.06|12503.06|12503.06|12502.87|12502.87|0
1622209840000|2021-05-28 13:50:40|12503.37|12503.37|12504.17|12504.17|12504.17|12504.17|12503.37|12503.37|0
1622209850000|2021-05-28 13:50:50|12504.25|12504.25|12504.25|12504.25|12504.25|12504.25|12504.25|12504.25|0
1622209860000|2021-05-28 13:51:00|12504.37|12504.37|12504.49|12504.49|12504.49|12504.49|12504.37|12504.37|0
1622209870000|2021-05-28 13:51:10|12504.25|12504.25|12504.17|12504.17|12504.25|12504.25|12504.09|12504.09|0
1622209880000|2021-05-28 13:51:20|12503.98|12503.98|12503.78|12503.78|12503.98|12503.98|12503.78|12503.78|0
1622209890000|2021-05-28 13:51:30|12502.03|12502.03|12501.59|12501.59|12502.03|12502.03|12501.59|12501.59|0
1622209900000|2021-05-28 13:51:40|12501.69|12501.69|12502.09|12502.09|12502.54|12502.54|12501.57|12501.57|0
1622209910000|2021-05-28 13:51:50|12502.19|12502.19|12501.24|12501.24|12502.31|12502.31|12501.24|12501.24|0
1622209940000|2021-05-28 13:52:20|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|0
1622209950000|2021-05-28 13:52:30|12501.93|12501.93|12501.93|12501.93|12501.93|12501.93|12501.93|12501.93|0
1622209960000|2021-05-28 13:52:40|12502.52|12502.52|12504.1|12504.1|12504.1|12504.1|12502.52|12502.52|0
1622209970000|2021-05-28 13:52:50|12504.29|12504.29|12504.58|12504.58|12504.73|12504.73|12504.29|12504.29|0
1622209980000|2021-05-28 13:53:00|12505.38|12505.38|12507.63|12507.63|12507.63|12507.63|12505.38|12505.38|0
1622209990000|2021-05-28 13:53:10|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|0
1622210010000|2021-05-28 13:53:30|12507.31|12507.31|12506.78|12506.78|12507.31|12507.31|12506.78|12506.78|0
1622210020000|2021-05-28 13:53:40|12506.68|12506.68|12506.68|12506.68|12506.68|12506.68|12506.68|12506.68|0
1622210030000|2021-05-28 13:53:50|12506.24|12506.24|12506.24|12506.24|12506.24|12506.24|12506.24|12506.24|0
1622210040000|2021-05-28 13:54:00|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|0
1622210050000|2021-05-28 13:54:10|12505.97|12505.97|12505.97|12505.97|12505.97|12505.97|12505.97|12505.97|0
1622210060000|2021-05-28 13:54:20|12505.86|12505.86|12505.86|12505.86|12505.86|12505.86|12505.86|12505.86|0
1622210070000|2021-05-28 13:54:30|12505.57|12505.57|12505.42|12505.42|12505.57|12505.57|12505.42|12505.42|0
1622210080000|2021-05-28 13:54:40|12505.71|12505.71|12505.24|12505.24|12505.71|12505.71|12504.95|12504.95|0
1622210090000|2021-05-28 13:54:50|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|0
1622210100000|2021-05-28 13:55:00|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|0
1622210110000|2021-05-28 13:55:10|12504.28|12504.28|12502.67|12502.67|12504.28|12504.28|12502.67|12502.67|0
1622210120000|2021-05-28 13:55:20|12502.45|12502.45|12502.26|12502.26|12502.45|12502.45|12502.26|12502.26|0
1622210130000|2021-05-28 13:55:30|12502.04|12502.04|12502.33|12502.33|12502.47|12502.47|12502.04|12502.04|0
1622210140000|2021-05-28 13:55:40|12503.13|12503.13|12502.77|12502.77|12503.13|12503.13|12502.77|12502.77|0
1622210170000|2021-05-28 13:56:10|12502.45|12502.45|12501.44|12501.44|12502.45|12502.45|12501.44|12501.44|0
1622210180000|2021-05-28 13:56:20|12500.83|12500.83|12499.59|12499.59|12500.83|12500.83|12499.59|12499.59|0
1622210190000|2021-05-28 13:56:30|12499.44|12499.44|12499.44|12499.44|12499.44|12499.44|12499.44|12499.44|0
1622210220000|2021-05-28 13:57:00|12499.34|12499.34|12500.34|12500.34|12500.34|12500.34|12499.34|12499.34|0
1622210230000|2021-05-28 13:57:10|12500.46|12500.46|12500.77|12500.77|12500.77|12500.77|12500.39|12500.39|0
1622210250000|2021-05-28 13:57:30|12501.13|12501.13|12501.13|12501.13|12501.13|12501.13|12501.13|12501.13|0
1622210270000|2021-05-28 13:57:50|12500.69|12500.69|12500.33|12500.33|12500.69|12500.69|12500.22|12500.22|0
1622210280000|2021-05-28 13:58:00|12500.24|12500.24|12500.24|12500.24|12500.24|12500.24|12500.24|12500.24|0
1622210290000|2021-05-28 13:58:10|12499.92|12499.92|12500.35|12500.35|12500.35|12500.35|12499.92|12499.92|0
1622210300000|2021-05-28 13:58:20|12500.06|12500.06|12500.06|12500.06|12500.06|12500.06|12500.06|12500.06|0
1622210310000|2021-05-28 13:58:30|12500.25|12500.25|12499.45|12499.45|12500.25|12500.25|12499.45|12499.45|0
1622210340000|2021-05-28 13:59:00|12499|12499|12499.33|12499.33|12499.33|12499.33|12499|12499|0
1622210350000|2021-05-28 13:59:10|12499.46|12499.46|12499.43|12499.43|12499.6|12499.6|12499.43|12499.43|0
1622210360000|2021-05-28 13:59:20|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|0
1622210380000|2021-05-28 13:59:40|12499.73|12499.73|12499.1|12499.1|12499.73|12499.73|12499.1|12499.1|0
1622210390000|2021-05-28 13:59:50|12499.54|12499.54|12500.21|12500.21|12500.21|12500.21|12499.54|12499.54|0
1622210400000|2021-05-28 14:00:00|12500.11|12500.11|12501.52|12501.52|12501.52|12501.52|12500.11|12500.11|0
1622210410000|2021-05-28 14:00:10|12501.62|12501.62|12501.62|12501.62|12501.62|12501.62|12501.62|12501.62|0
1622210420000|2021-05-28 14:00:20|12501.31|12501.31|12503.25|12503.25|12503.25|12503.25|12501.31|12501.31|0
1622210430000|2021-05-28 14:00:30|12503.69|12503.69|12503.55|12503.55|12504.57|12504.57|12503.55|12503.55|0
1622210440000|2021-05-28 14:00:40|12503.19|12503.19|12503.38|12503.38|12503.38|12503.38|12503.19|12503.19|0
1622210450000|2021-05-28 14:00:50|12503.68|12503.68|12503.59|12503.59|12503.68|12503.68|12503.59|12503.59|0
1622210460000|2021-05-28 14:01:00|12505.2|12505.2|12505.38|12505.38|12505.38|12505.38|12505.2|12505.2|0
1622210470000|2021-05-28 14:01:10|12505.45|12505.45|12504.57|12504.57|12505.45|12505.45|12504.57|12504.57|0
1622210480000|2021-05-28 14:01:20|12504.48|12504.48|12504.29|12504.29|12504.48|12504.48|12504.29|12504.29|0
1622210500000|2021-05-28 14:01:40|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|0
1622210510000|2021-05-28 14:01:50|12504.75|12504.75|12504.75|12504.75|12504.75|12504.75|12504.75|12504.75|0
1622210520000|2021-05-28 14:02:00|12504.31|12504.31|12503.95|12503.95|12504.31|12504.31|12503.95|12503.95|0
1622210530000|2021-05-28 14:02:10|12503.78|12503.78|12504.04|12504.04|12504.04|12504.04|12503.6|12503.6|0
1622210540000|2021-05-28 14:02:20|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|0
1622210550000|2021-05-28 14:02:30|12505.3|12505.3|12505.3|12505.3|12505.3|12505.3|12505.3|12505.3|0
1622210560000|2021-05-28 14:02:40|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|0
1622210570000|2021-05-28 14:02:50|12506.6|12506.6|12506.6|12506.6|12506.6|12506.6|12506.6|12506.6|0
1622210580000|2021-05-28 14:03:00|12506.74|12506.74|12507.06|12507.06|12507.06|12507.06|12506.74|12506.74|0
1622210600000|2021-05-28 14:03:20|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|0
1622210610000|2021-05-28 14:03:30|12506.14|12506.14|12505.43|12505.43|12506.14|12506.14|12505.34|12505.34|0
1622210630000|2021-05-28 14:03:50|12505.29|12505.29|12505.43|12505.43|12505.43|12505.43|12505.29|12505.29|0
1622210640000|2021-05-28 14:04:00|12505.25|12505.25|12504.88|12504.88|12505.25|12505.25|12504.88|12504.88|0
1622210650000|2021-05-28 14:04:10|12505.33|12505.33|12504.86|12504.86|12505.33|12505.33|12504.86|12504.86|0
1622210670000|2021-05-28 14:04:30|12504.76|12504.76|12504.76|12504.76|12504.76|12504.76|12504.76|12504.76|0
1622210680000|2021-05-28 14:04:40|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|0
1622210690000|2021-05-28 14:04:50|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|0
1622210700000|2021-05-28 14:05:00|12505.3|12505.3|12505.3|12505.3|12505.3|12505.3|12505.3|12505.3|0
1622210710000|2021-05-28 14:05:10|12505.75|12505.75|12506.22|12506.22|12506.22|12506.22|12505.75|12505.75|0
1622210720000|2021-05-28 14:05:20|12506.44|12506.44|12506.44|12506.44|12506.44|12506.44|12506.44|12506.44|0
1622210730000|2021-05-28 14:05:30|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|0
1622210740000|2021-05-28 14:05:40|12505.77|12505.77|12500.89|12500.89|12505.77|12505.77|12500.89|12500.89|0
1622210750000|2021-05-28 14:05:50|12500.75|12500.75|12498.17|12498.17|12500.75|12500.75|12498.17|12498.17|0
1622210760000|2021-05-28 14:06:00|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|0
1622210770000|2021-05-28 14:06:10|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|0
1622210780000|2021-05-28 14:06:20|12497.68|12497.68|12496.61|12496.61|12497.68|12497.68|12496.61|12496.61|0
1622210790000|2021-05-28 14:06:30|12496.49|12496.49|12496.48|12496.48|12496.81|12496.81|12496.37|12496.37|0
1622210800000|2021-05-28 14:06:40|12496.16|12496.16|12496.16|12496.16|12496.16|12496.16|12496.16|12496.16|0
1622210810000|2021-05-28 14:06:50|12496.31|12496.31|12495.42|12495.42|12496.31|12496.31|12495.42|12495.42|0
1622210830000|2021-05-28 14:07:10|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|0
1622210840000|2021-05-28 14:07:20|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|0
1622210850000|2021-05-28 14:07:30|12495.57|12495.57|12496|12496|12496|12496|12495.57|12495.57|0
1622210880000|2021-05-28 14:08:00|12496.81|12496.81|12495.93|12495.93|12496.81|12496.81|12495.93|12495.93|0
1622210890000|2021-05-28 14:08:10|12496.24|12496.24|12495.29|12495.29|12496.24|12496.24|12495.29|12495.29|0
1622210910000|2021-05-28 14:08:30|12494.85|12494.85|12494.85|12494.85|12494.85|12494.85|12494.85|12494.85|0
1622210930000|2021-05-28 14:08:50|12494.55|12494.55|12493.95|12493.95|12494.7|12494.7|12493.95|12493.95|0
1622210940000|2021-05-28 14:09:00|12493.62|12493.62|12488.95|12488.95|12493.62|12493.62|12488.95|12488.95|0
1622210950000|2021-05-28 14:09:10|12489.31|12489.31|12489.45|12489.45|12489.63|12489.63|12489.31|12489.31|0
1622210960000|2021-05-28 14:09:20|12489.01|12489.01|12489.24|12489.24|12489.24|12489.24|12489.01|12489.01|0
1622210980000|2021-05-28 14:09:40|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|0
1622210990000|2021-05-28 14:09:50|12488.8|12488.8|12488.93|12488.93|12488.93|12488.93|12488.8|12488.8|0
1622211010000|2021-05-28 14:10:10|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|0
1622211020000|2021-05-28 14:10:20|12488.73|12488.73|12488.73|12488.73|12488.73|12488.73|12488.73|12488.73|0
1622211030000|2021-05-28 14:10:30|12489.1|12489.1|12489.66|12489.66|12489.66|12489.66|12489.1|12489.1|0
1622211040000|2021-05-28 14:10:40|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|0
1622211060000|2021-05-28 14:11:00|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|0
1622211070000|2021-05-28 14:11:10|12489.86|12489.86|12489.34|12489.34|12489.86|12489.86|12489.26|12489.26|0
1622211080000|2021-05-28 14:11:20|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|0
1622211090000|2021-05-28 14:11:30|12488.79|12488.79|12487.92|12487.92|12488.79|12488.79|12487.92|12487.92|0
1622211100000|2021-05-28 14:11:40|12488.28|12488.28|12486.6|12486.6|12488.28|12488.28|12486.6|12486.6|0
1622211110000|2021-05-28 14:11:50|12486.16|12486.16|12484.98|12484.98|12486.16|12486.16|12484.98|12484.98|0
1622211120000|2021-05-28 14:12:00|12484.69|12484.69|12482.88|12482.88|12484.69|12484.69|12482.88|12482.88|0
1622211130000|2021-05-28 14:12:10|12482.56|12482.56|12482.63|12482.63|12482.78|12482.78|12482.56|12482.56|0
1622211140000|2021-05-28 14:12:20|12482.19|12482.19|12481.77|12481.77|12482.19|12482.19|12481.77|12481.77|0
1622211150000|2021-05-28 14:12:30|12481.59|12481.59|12481.4|12481.4|12481.59|12481.59|12481.4|12481.4|0
1622211170000|2021-05-28 14:12:50|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|0
1622211180000|2021-05-28 14:13:00|12480.93|12480.93|12480.54|12480.54|12481.22|12481.22|12480.54|12480.54|0
1622211190000|2021-05-28 14:13:10|12480.1|12480.1|12479.79|12479.79|12480.1|12480.1|12479.79|12479.79|0
1622211200000|2021-05-28 14:13:20|12480.1|12480.1|12479.23|12479.23|12480.1|12480.1|12479.23|12479.23|0
1622211220000|2021-05-28 14:13:40|12479.67|12479.67|12479.55|12479.55|12479.67|12479.67|12479.36|12479.36|0
1622211240000|2021-05-28 14:14:00|12479.39|12479.39|12479.3|12479.3|12479.39|12479.39|12478.85|12478.85|0
1622211250000|2021-05-28 14:14:10|12479.63|12479.63|12480.95|12480.95|12480.95|12480.95|12479.63|12479.63|0
1622211260000|2021-05-28 14:14:20|12481.1|12481.1|12481.3|12481.3|12481.42|12481.42|12481.1|12481.1|0
1622211270000|2021-05-28 14:14:30|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|0
1622211280000|2021-05-28 14:14:40|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|0
1622211290000|2021-05-28 14:14:50|12480.88|12480.88|12481.39|12481.39|12481.39|12481.39|12480.88|12480.88|0
1622211300000|2021-05-28 14:15:00|12481.2|12481.2|12481.31|12481.31|12481.31|12481.31|12481|12481|0
1622211320000|2021-05-28 14:15:20|12481.21|12481.21|12481.06|12481.06|12481.21|12481.21|12481.06|12481.06|0
1622211330000|2021-05-28 14:15:30|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|0
1622211340000|2021-05-28 14:15:40|12481.94|12481.94|12481.84|12481.84|12482.04|12482.04|12481.84|12481.84|0
1622211350000|2021-05-28 14:15:50|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|0
1622211360000|2021-05-28 14:16:00|12481.74|12481.74|12481.81|12481.81|12482.1|12482.1|12481.74|12481.74|0
1622211400000|2021-05-28 14:16:40|12481.62|12481.62|12481.43|12481.43|12481.62|12481.62|12481.43|12481.43|0
1622211430000|2021-05-28 14:17:10|12481.11|12481.11|12482.88|12482.88|12482.88|12482.88|12481.11|12481.11|0
1622211440000|2021-05-28 14:17:20|12482.76|12482.76|12482.76|12482.76|12482.76|12482.76|12482.76|12482.76|0
1622211450000|2021-05-28 14:17:30|12483.23|12483.23|12483.59|12483.59|12483.59|12483.59|12483.23|12483.23|0
1622211460000|2021-05-28 14:17:40|12483.88|12483.88|12484.21|12484.21|12484.54|12484.54|12483.74|12483.74|0
1622211480000|2021-05-28 14:18:00|12484.35|12484.35|12484.79|12484.79|12484.79|12484.79|12484.35|12484.35|0
1622211490000|2021-05-28 14:18:10|12484.98|12484.98|12485.95|12485.95|12485.95|12485.95|12484.98|12484.98|0
1622211510000|2021-05-28 14:18:30|12486.04|12486.04|12486.04|12486.04|12486.04|12486.04|12486.04|12486.04|0
1622211520000|2021-05-28 14:18:40|12483.97|12483.97|12482.78|12482.78|12483.97|12483.97|12482.78|12482.78|0
1622211530000|2021-05-28 14:18:50|12481.84|12481.84|12481.96|12481.96|12481.96|12481.96|12481.84|12481.84|0
1622211540000|2021-05-28 14:19:00|12481.81|12481.81|12478.23|12478.23|12481.96|12481.96|12478.23|12478.23|0
1622211550000|2021-05-28 14:19:10|12477.91|12477.91|12477.91|12477.91|12477.91|12477.91|12477.91|12477.91|0
1622211560000|2021-05-28 14:19:20|12478.38|12478.38|12478.74|12478.74|12478.82|12478.82|12478.38|12478.38|0
1622211570000|2021-05-28 14:19:30|12479.06|12479.06|12478.74|12478.74|12479.06|12479.06|12478.74|12478.74|0
1622211580000|2021-05-28 14:19:40|12478.57|12478.57|12478.74|12478.74|12478.74|12478.74|12478.57|12478.57|0
1622211590000|2021-05-28 14:19:50|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|0
1622211600000|2021-05-28 14:20:00|12477.79|12477.79|12477.58|12477.58|12477.79|12477.79|12477.58|12477.58|0
1622211640000|2021-05-28 14:20:40|12477.48|12477.48|12477.02|12477.02|12477.48|12477.48|12477.02|12477.02|0
1622211650000|2021-05-28 14:20:50|12477.54|12477.54|12478.18|12478.18|12478.5|12478.5|12477.54|12477.54|0
1622211660000|2021-05-28 14:21:00|12478.63|12478.63|12479.18|12479.18|12479.18|12479.18|12478.63|12478.63|0
1622211670000|2021-05-28 14:21:10|12478.87|12478.87|12478.56|12478.56|12478.87|12478.87|12478.56|12478.56|0
1622211680000|2021-05-28 14:21:20|12478.68|12478.68|12478.53|12478.53|12478.68|12478.68|12478.53|12478.53|0
1622211690000|2021-05-28 14:21:30|12478.17|12478.17|12477.98|12477.98|12478.17|12478.17|12477.98|12477.98|0
1622211700000|2021-05-28 14:21:40|12478.18|12478.18|12477.81|12477.81|12478.18|12478.18|12477.81|12477.81|0
1622211710000|2021-05-28 14:21:50|12477.38|12477.38|12477.38|12477.38|12477.38|12477.38|12477.38|12477.38|0
1622211720000|2021-05-28 14:22:00|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|0
1622211730000|2021-05-28 14:22:10|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|0
1622211740000|2021-05-28 14:22:20|12478.04|12478.04|12478.44|12478.44|12478.73|12478.73|12477.86|12477.86|0
1622211750000|2021-05-28 14:22:30|12477.57|12477.57|12477.66|12477.66|12477.66|12477.66|12477.57|12477.57|0
1622211760000|2021-05-28 14:22:40|12477.88|12477.88|12477.98|12477.98|12477.98|12477.98|12477.66|12477.66|0
1622211770000|2021-05-28 14:22:50|12478.43|12478.43|12478.52|12478.52|12478.52|12478.52|12478.43|12478.43|0
1622211780000|2021-05-28 14:23:00|12478.72|12478.72|12478.02|12478.02|12478.72|12478.72|12478.02|12478.02|0
1622211800000|2021-05-28 14:23:20|12477.83|12477.83|12477.69|12477.69|12477.83|12477.83|12477.69|12477.69|0
1622211810000|2021-05-28 14:23:30|12477.59|12477.59|12477.87|12477.87|12477.87|12477.87|12477.49|12477.49|0
1622211820000|2021-05-28 14:23:40|12477.77|12477.77|12477.65|12477.65|12477.77|12477.77|12477.65|12477.65|0
1622211840000|2021-05-28 14:24:00|12477.53|12477.53|12477.47|12477.47|12477.66|12477.66|12477.47|12477.47|0
1622211850000|2021-05-28 14:24:10|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|0
1622211860000|2021-05-28 14:24:20|12478.16|12478.16|12479.06|12479.06|12479.06|12479.06|12478.16|12478.16|0
1622211870000|2021-05-28 14:24:30|12479.16|12479.16|12479.63|12479.63|12479.63|12479.63|12479.16|12479.16|0
1622211890000|2021-05-28 14:24:50|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|0
1622211900000|2021-05-28 14:25:00|12479.75|12479.75|12477.78|12477.78|12479.75|12479.75|12477.78|12477.78|0
1622211910000|2021-05-28 14:25:10|12477.56|12477.56|12477.34|12477.34|12477.56|12477.56|12477.34|12477.34|0
1622211920000|2021-05-28 14:25:20|12476.9|12476.9|12475.78|12475.78|12476.9|12476.9|12475.78|12475.78|0
1622211930000|2021-05-28 14:25:30|12474.84|12474.84|12474.37|12474.37|12474.84|12474.84|12474.37|12474.37|0
1622211940000|2021-05-28 14:25:40|12474.27|12474.27|12473.15|12473.15|12474.27|12474.27|12473.15|12473.15|0
1622211950000|2021-05-28 14:25:50|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|0
1622211960000|2021-05-28 14:26:00|12473.3|12473.3|12472.19|12472.19|12473.3|12473.3|12472.19|12472.19|0
1622211970000|2021-05-28 14:26:10|12472.63|12472.63|12472.63|12472.63|12472.63|12472.63|12472.63|12472.63|0
1622211980000|2021-05-28 14:26:20|12472.55|12472.55|12471.66|12471.66|12472.55|12472.55|12471.66|12471.66|0
1622211990000|2021-05-28 14:26:30|12471.56|12471.56|12471.28|12471.28|12471.56|12471.56|12471.28|12471.28|0
1622212000000|2021-05-28 14:26:40|12471.38|12471.38|12471.05|12471.05|12471.38|12471.38|12471.05|12471.05|0
1622212010000|2021-05-28 14:26:50|12470.88|12470.88|12470.53|12470.53|12470.97|12470.97|12470.53|12470.53|0
1622212020000|2021-05-28 14:27:00|12470.33|12470.33|12470.22|12470.22|12470.33|12470.33|12470.22|12470.22|0
1622212030000|2021-05-28 14:27:10|12470.37|12470.37|12470.22|12470.22|12470.37|12470.37|12470.22|12470.22|0
1622212040000|2021-05-28 14:27:20|12470.12|12470.12|12469.98|12469.98|12470.12|12470.12|12469.66|12469.66|0
1622212050000|2021-05-28 14:27:30|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|0
1622212060000|2021-05-28 14:27:40|12470.44|12470.44|12470.44|12470.44|12470.44|12470.44|12470.44|12470.44|0
1622212070000|2021-05-28 14:27:50|12470.28|12470.28|12470.07|12470.07|12470.44|12470.44|12470.07|12470.07|0
1622212080000|2021-05-28 14:28:00|12469.87|12469.87|12470.7|12470.7|12470.7|12470.7|12469.59|12469.59|0
1622212090000|2021-05-28 14:28:10|12470.48|12470.48|12469.15|12469.15|12470.48|12470.48|12469.15|12469.15|0
1622212100000|2021-05-28 14:28:20|12469.06|12469.06|12469.58|12469.58|12469.58|12469.58|12469.06|12469.06|0
1622212110000|2021-05-28 14:28:30|12469.88|12469.88|12470.01|12470.01|12470.49|12470.49|12469.68|12469.68|0
1622212120000|2021-05-28 14:28:40|12470.37|12470.37|12470.5|12470.5|12470.5|12470.5|12470.05|12470.05|0
1622212130000|2021-05-28 14:28:50|12471.84|12471.84|12472.14|12472.14|12472.14|12472.14|12471.84|12471.84|0
1622212140000|2021-05-28 14:29:00|12472.59|12472.59|12472.59|12472.59|12472.81|12472.81|12472.59|12472.59|0
1622212150000|2021-05-28 14:29:10|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|0
1622212160000|2021-05-28 14:29:20|12472|12472|12472.51|12472.51|12472.59|12472.59|12472|12472|0
1622212170000|2021-05-28 14:29:30|12472.22|12472.22|12472.17|12472.17|12472.51|12472.51|12472.17|12472.17|0
1622212180000|2021-05-28 14:29:40|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|0
1622212190000|2021-05-28 14:29:50|12472.19|12472.19|12472.19|12472.19|12472.19|12472.19|12472.19|12472.19|0
1622212200000|2021-05-28 14:30:00|12472.36|12472.36|12473.16|12473.16|12473.16|12473.16|12472.36|12472.36|0
1622212210000|2021-05-28 14:30:10|12473.6|12473.6|12473.68|12473.68|12473.92|12473.92|12473.6|12473.6|0
1622212220000|2021-05-28 14:30:20|12473.87|12473.87|12476.1|12476.1|12476.1|12476.1|12473.87|12473.87|0
1622212240000|2021-05-28 14:30:40|12476|12476|12475.91|12475.91|12476|12476|12475.91|12475.91|0
1622212250000|2021-05-28 14:30:50|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|0
1622212260000|2021-05-28 14:31:00|12476.87|12476.87|12477.02|12477.02|12477.02|12477.02|12476.87|12476.87|0
1622212270000|2021-05-28 14:31:10|12477.12|12477.12|12477.31|12477.31|12477.31|12477.31|12477.12|12477.12|0
1622212280000|2021-05-28 14:31:20|12476.88|12476.88|12476.41|12476.41|12476.88|12476.88|12476.41|12476.41|0
1622212310000|2021-05-28 14:31:50|12476.79|12476.79|12476.96|12476.96|12477.25|12477.25|12476.79|12476.79|0
1622212320000|2021-05-28 14:32:00|12476.52|12476.52|12476.72|12476.72|12476.72|12476.72|12476.52|12476.52|0
1622212340000|2021-05-28 14:32:20|12476.65|12476.65|12476.75|12476.75|12476.75|12476.75|12476.65|12476.65|0
1622212350000|2021-05-28 14:32:30|12477.07|12477.07|12477.07|12477.07|12477.07|12477.07|12477.07|12477.07|0
1622212380000|2021-05-28 14:33:00|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|0
1622212390000|2021-05-28 14:33:10|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|0
1622212400000|2021-05-28 14:33:20|12477.81|12477.81|12477.01|12477.01|12477.81|12477.81|12477.01|12477.01|0
1622212410000|2021-05-28 14:33:30|12476.91|12476.91|12476.82|12476.82|12476.91|12476.91|12476.82|12476.82|0
1622212430000|2021-05-28 14:33:50|12477.16|12477.16|12477.16|12477.16|12477.16|12477.16|12477.16|12477.16|0
1622212440000|2021-05-28 14:34:00|12476.79|12476.79|12476.94|12476.94|12476.94|12476.94|12476.79|12476.79|0
1622212450000|2021-05-28 14:34:10|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|0
1622212470000|2021-05-28 14:34:30|12476.58|12476.58|12476.99|12476.99|12477.13|12477.13|12476.58|12476.58|0
1622212490000|2021-05-28 14:34:50|12476.52|12476.52|12476.52|12476.52|12476.52|12476.52|12476.36|12476.36|0
1622212510000|2021-05-28 14:35:10|12476.67|12476.67|12479.52|12479.52|12479.52|12479.52|12476.67|12476.67|0
1622212520000|2021-05-28 14:35:20|12479.88|12479.88|12480.82|12480.82|12480.82|12480.82|12479.88|12479.88|0
1622212530000|2021-05-28 14:35:30|12480.93|12480.93|12480.59|12480.59|12480.93|12480.93|12480.59|12480.59|0
1622212540000|2021-05-28 14:35:40|12480.27|12480.27|12479.95|12479.95|12480.27|12480.27|12479.95|12479.95|0
1622212560000|2021-05-28 14:36:00|12479.49|12479.49|12479.61|12479.61|12479.61|12479.61|12479.49|12479.49|0
1622212570000|2021-05-28 14:36:10|12479.84|12479.84|12478.86|12478.86|12479.84|12479.84|12478.86|12478.86|0
1622212580000|2021-05-28 14:36:20|12478.64|12478.64|12477.91|12477.91|12478.79|12478.79|12477.91|12477.91|0
1622212590000|2021-05-28 14:36:30|12477.62|12477.62|12477.06|12477.06|12477.62|12477.62|12477.06|12477.06|0
1622212600000|2021-05-28 14:36:40|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|0
1622212630000|2021-05-28 14:37:10|12477.18|12477.18|12476.87|12476.87|12477.18|12477.18|12476.87|12476.87|0
1622212650000|2021-05-28 14:37:30|12476.55|12476.55|12476.2|12476.2|12476.55|12476.55|12476.2|12476.2|0
1622212660000|2021-05-28 14:37:40|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|0
1622212680000|2021-05-28 14:38:00|12475.52|12475.52|12475.52|12475.52|12475.52|12475.52|12475.52|12475.52|0
1622212690000|2021-05-28 14:38:10|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|0
1622212710000|2021-05-28 14:38:30|12475.83|12475.83|12475.83|12475.83|12475.83|12475.83|12475.83|12475.83|0
1622212720000|2021-05-28 14:38:40|12476.63|12476.63|12477.02|12477.02|12477.02|12477.02|12476.63|12476.63|0
1622212730000|2021-05-28 14:38:50|12477.36|12477.36|12476.7|12476.7|12477.36|12477.36|12476.7|12476.7|0
1622212780000|2021-05-28 14:39:40|12475.9|12475.9|12475.75|12475.75|12475.9|12475.9|12475.75|12475.75|0
1622212790000|2021-05-28 14:39:50|12475.94|12475.94|12476.3|12476.3|12476.3|12476.3|12475.94|12475.94|0
1622212800000|2021-05-28 14:40:00|12475.98|12475.98|12475.98|12475.98|12475.98|12475.98|12475.98|12475.98|0
1622212810000|2021-05-28 14:40:10|12475.68|12475.68|12475.68|12475.68|12475.98|12475.98|12475.68|12475.68|0
1622212840000|2021-05-28 14:40:40|12476.48|12476.48|12476.96|12476.96|12477.13|12477.13|12476.48|12476.48|0
1622212850000|2021-05-28 14:40:50|12477.32|12477.32|12477.66|12477.66|12477.66|12477.66|12477.32|12477.32|0
1622212860000|2021-05-28 14:41:00|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|0
1622212870000|2021-05-28 14:41:10|12477.98|12477.98|12478.74|12478.74|12478.74|12478.74|12477.98|12477.98|0
1622212880000|2021-05-28 14:41:20|12477.94|12477.94|12477.94|12477.94|12477.94|12477.94|12477.94|12477.94|0
1622212890000|2021-05-28 14:41:30|12478.03|12478.03|12477.84|12477.84|12478.03|12478.03|12477.84|12477.84|0
1622212900000|2021-05-28 14:41:40|12478.03|12478.03|12478.03|12478.03|12478.03|12478.03|12478.03|12478.03|0
1622212910000|2021-05-28 14:41:50|12478.39|12478.39|12477.96|12477.96|12478.39|12478.39|12477.96|12477.96|0
1622212920000|2021-05-28 14:42:00|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|0
1622212930000|2021-05-28 14:42:10|12477.41|12477.41|12477.22|12477.22|12477.41|12477.41|12477.22|12477.22|0
1622212940000|2021-05-28 14:42:20|12477.45|12477.45|12477.45|12477.45|12477.45|12477.45|12477.45|12477.45|0
1622212990000|2021-05-28 14:43:10|12477.09|12477.09|12476.72|12476.72|12477.09|12477.09|12476.72|12476.72|0
1622213000000|2021-05-28 14:43:20|12476.6|12476.6|12478.41|12478.41|12478.41|12478.41|12476.6|12476.6|0
1622213020000|2021-05-28 14:43:40|12478.59|12478.59|12478.71|12478.71|12478.71|12478.71|12478.59|12478.59|0
1622213030000|2021-05-28 14:43:50|12479.18|12479.18|12478.86|12478.86|12479.5|12479.5|12478.86|12478.86|0
1622213040000|2021-05-28 14:44:00|12479.31|12479.31|12479.95|12479.95|12479.95|12479.95|12479.31|12479.31|0
1622213060000|2021-05-28 14:44:20|12479.8|12479.8|12479.92|12479.92|12479.92|12479.92|12479.8|12479.8|0
1622213070000|2021-05-28 14:44:30|12479.56|12479.56|12479.56|12479.56|12479.56|12479.56|12479.56|12479.56|0
1622213080000|2021-05-28 14:44:40|12479.36|12479.36|12478.89|12478.89|12479.36|12479.36|12478.89|12478.89|0
1622213090000|2021-05-28 14:44:50|12478.72|12478.72|12478.92|12478.92|12478.92|12478.92|12478.72|12478.72|0
1622213100000|2021-05-28 14:45:00|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|0
1622213110000|2021-05-28 14:45:10|12478.72|12478.72|12478.53|12478.53|12478.72|12478.72|12478.53|12478.53|0
1622213120000|2021-05-28 14:45:20|12478.08|12478.08|12478.66|12478.66|12478.66|12478.66|12478.08|12478.08|0
1622213130000|2021-05-28 14:45:30|12478.47|12478.47|12478.41|12478.41|12478.47|12478.47|12478.1|12478.1|0
1622213140000|2021-05-28 14:45:40|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|0
1622213150000|2021-05-28 14:45:50|12479.61|12479.61|12479.61|12479.61|12479.61|12479.61|12479.29|12479.29|0
1622213160000|2021-05-28 14:46:00|12479.8|12479.8|12479.8|12479.8|12479.8|12479.8|12479.8|12479.8|0
1622213170000|2021-05-28 14:46:10|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|0
1622213180000|2021-05-28 14:46:20|12478.99|12478.99|12478.99|12478.99|12478.99|12478.99|12478.99|12478.99|0
1622213190000|2021-05-28 14:46:30|12478.84|12478.84|12478.2|12478.2|12478.84|12478.84|12478.2|12478.2|0
1622213200000|2021-05-28 14:46:40|12477.88|12477.88|12476.16|12476.16|12478.32|12478.32|12476.16|12476.16|0
1622213210000|2021-05-28 14:46:50|12476.01|12476.01|12474.85|12474.85|12476.16|12476.16|12474.85|12474.85|0
1622213220000|2021-05-28 14:47:00|12474.4|12474.4|12474.08|12474.08|12474.4|12474.4|12474.08|12474.08|0
1622213230000|2021-05-28 14:47:10|12473.89|12473.89|12474.69|12474.69|12474.69|12474.69|12473.89|12473.89|0
1622213250000|2021-05-28 14:47:30|12474.45|12474.45|12475.25|12475.25|12475.25|12475.25|12474.45|12474.45|0
1622213260000|2021-05-28 14:47:40|12474.81|12474.81|12474.69|12474.69|12474.81|12474.81|12474.69|12474.69|0
1622213270000|2021-05-28 14:47:50|12474.25|12474.25|12473.54|12473.54|12474.25|12474.25|12473.54|12473.54|0
1622213280000|2021-05-28 14:48:00|12473.3|12473.3|12471.39|12471.39|12473.3|12473.3|12471.39|12471.39|0
1622213290000|2021-05-28 14:48:10|12471.21|12471.21|12470.33|12470.33|12471.21|12471.21|12470.33|12470.33|0
1622213300000|2021-05-28 14:48:20|12469.01|12469.01|12469.19|12469.19|12469.19|12469.19|12469.01|12469.01|0
1622213310000|2021-05-28 14:48:30|12467.88|12467.88|12466.66|12466.66|12468.51|12468.51|12466.22|12466.22|0
1622213320000|2021-05-28 14:48:40|12466.47|12466.47|12465.85|12465.85|12466.47|12466.47|12465.41|12465.41|0
1622213330000|2021-05-28 14:48:50|12464.97|12464.97|12463.98|12463.98|12464.97|12464.97|12463.98|12463.98|0
1622213340000|2021-05-28 14:49:00|12465.73|12465.73|12465.72|12465.72|12465.73|12465.73|12464.41|12464.41|0
1622213350000|2021-05-28 14:49:10|12464.41|12464.41|12463.26|12463.26|12464.41|12464.41|12463.26|12463.26|0
1622213360000|2021-05-28 14:49:20|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|0
1622213370000|2021-05-28 14:49:30|12464.38|12464.38|12465.11|12465.11|12465.11|12465.11|12464.24|12464.24|0
1622213380000|2021-05-28 14:49:40|12464.96|12464.96|12464.52|12464.52|12464.96|12464.96|12464.52|12464.52|0
1622213390000|2021-05-28 14:49:50|12464.67|12464.67|12464.67|12464.67|12464.67|12464.67|12464.67|12464.67|0
1622213400000|2021-05-28 14:50:00|12465.54|12465.54|12465.98|12465.98|12465.98|12465.98|12465.54|12465.54|0
1622213410000|2021-05-28 14:50:10|12465.88|12465.88|12465.88|12465.88|12465.88|12465.88|12465.88|12465.88|0
1622213420000|2021-05-28 14:50:20|12466.2|12466.2|12464.12|12464.12|12466.2|12466.2|12464.12|12464.12|0
1622213440000|2021-05-28 14:50:40|12464.22|12464.22|12463.68|12463.68|12464.32|12464.32|12463.68|12463.68|0
1622213450000|2021-05-28 14:50:50|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|0
1622213460000|2021-05-28 14:51:00|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|0
1622213480000|2021-05-28 14:51:20|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|0
1622213490000|2021-05-28 14:51:30|12462.12|12462.12|12461.82|12461.82|12462.12|12462.12|12461.68|12461.68|0
1622213500000|2021-05-28 14:51:40|12462.7|12462.7|12463.58|12463.58|12463.58|12463.58|12462.7|12462.7|0
1622213510000|2021-05-28 14:51:50|12464.02|12464.02|12464.02|12464.02|12464.02|12464.02|12464.02|12464.02|0
1622213520000|2021-05-28 14:52:00|12464.11|12464.11|12463.79|12463.79|12464.11|12464.11|12463.79|12463.79|0
1622213530000|2021-05-28 14:52:10|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|0
1622213540000|2021-05-28 14:52:20|12463.37|12463.37|12463.37|12463.37|12463.37|12463.37|12463.37|12463.37|0
1622213550000|2021-05-28 14:52:30|12462.93|12462.93|12462.49|12462.49|12462.93|12462.93|12462.49|12462.49|0
1622213560000|2021-05-28 14:52:40|12462.37|12462.37|12461.69|12461.69|12462.37|12462.37|12461.69|12461.69|0
1622213570000|2021-05-28 14:52:50|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|0
1622213580000|2021-05-28 14:53:00|12461.01|12461.01|12460.52|12460.52|12461.01|12461.01|12460.52|12460.52|0
1622213590000|2021-05-28 14:53:10|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|0
1622213600000|2021-05-28 14:53:20|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|0
1622213610000|2021-05-28 14:53:30|12460.18|12460.18|12459.71|12459.71|12460.35|12460.35|12459.71|12459.71|0
1622213620000|2021-05-28 14:53:40|12460.03|12460.03|12459.09|12459.09|12460.14|12460.14|12459.09|12459.09|0
1622213630000|2021-05-28 14:53:50|12459.28|12459.28|12459.64|12459.64|12459.64|12459.64|12459.28|12459.28|0
1622213640000|2021-05-28 14:54:00|12459.81|12459.81|12460.01|12460.01|12460.01|12460.01|12459.81|12459.81|0
1622213670000|2021-05-28 14:54:30|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|0
1622213680000|2021-05-28 14:54:40|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|0
1622213690000|2021-05-28 14:54:50|12460.42|12460.42|12460.42|12460.42|12460.42|12460.42|12460.42|12460.42|0
1622213700000|2021-05-28 14:55:00|12460.57|12460.57|12460.47|12460.47|12460.57|12460.57|12460.28|12460.28|0
1622213710000|2021-05-28 14:55:10|12460.15|12460.15|12460.15|12460.15|12460.15|12460.15|12460.15|12460.15|0
1622213720000|2021-05-28 14:55:20|12459.95|12459.95|12458.57|12458.57|12459.95|12459.95|12458.57|12458.57|0
1622213730000|2021-05-28 14:55:30|12458.13|12458.13|12458.01|12458.01|12458.13|12458.13|12458.01|12458.01|0
1622213740000|2021-05-28 14:55:40|12458.11|12458.11|12458.91|12458.91|12458.91|12458.91|12458.11|12458.11|0
1622213750000|2021-05-28 14:55:50|12459.17|12459.17|12459.91|12459.91|12460.23|12460.23|12459.17|12459.17|0
1622213770000|2021-05-28 14:56:10|12460.79|12460.79|12462.06|12462.06|12462.06|12462.06|12460.79|12460.79|0
1622213780000|2021-05-28 14:56:20|12462.4|12462.4|12462.86|12462.86|12462.86|12462.86|12462.4|12462.4|0
1622213790000|2021-05-28 14:56:30|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|0
1622213800000|2021-05-28 14:56:40|12462.24|12462.24|12462.73|12462.73|12463.12|12463.12|12462.24|12462.24|0
1622213810000|2021-05-28 14:56:50|12461.93|12461.93|12461.34|12461.34|12461.93|12461.93|12461.34|12461.34|0
1622213820000|2021-05-28 14:57:00|12461.24|12461.24|12460.71|12460.71|12461.24|12461.24|12460.71|12460.71|0
1622213830000|2021-05-28 14:57:10|12459.83|12459.83|12457.99|12457.99|12459.83|12459.83|12457.99|12457.99|0
1622213850000|2021-05-28 14:57:30|12458.44|12458.44|12458.44|12458.44|12458.44|12458.44|12458.44|12458.44|0
1622213860000|2021-05-28 14:57:40|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|0
1622213870000|2021-05-28 14:57:50|12459.1|12459.1|12458.95|12458.95|12459.1|12459.1|12458.95|12458.95|0
1622213880000|2021-05-28 14:58:00|12459.22|12459.22|12459.22|12459.22|12459.22|12459.22|12459.22|12459.22|0
1622213890000|2021-05-28 14:58:10|12458.99|12458.99|12458.79|12458.79|12458.99|12458.99|12458.72|12458.72|0
1622213900000|2021-05-28 14:58:20|12458.6|12458.6|12458.09|12458.09|12458.6|12458.6|12458.09|12458.09|0
1622213910000|2021-05-28 14:58:30|12457.96|12457.96|12459.49|12459.49|12459.49|12459.49|12457.96|12457.96|0
1622213920000|2021-05-28 14:58:40|12459.57|12459.57|12461.17|12461.17|12461.17|12461.17|12459.49|12459.49|0
1622213930000|2021-05-28 14:58:50|12461.32|12461.32|12461.17|12461.17|12461.32|12461.32|12461.17|12461.17|0
1622213940000|2021-05-28 14:59:00|12461.62|12461.62|12462.34|12462.34|12462.42|12462.42|12461.62|12461.62|0
1622213950000|2021-05-28 14:59:10|12462.04|12462.04|12462.04|12462.04|12462.04|12462.04|12461.9|12461.9|0
1622213960000|2021-05-28 14:59:20|12462.33|12462.33|12461.87|12461.87|12462.97|12462.97|12461.87|12461.87|0
1622213970000|2021-05-28 14:59:30|12461.43|12461.43|12460|12460|12461.43|12461.43|12459.86|12459.86|0
1622213980000|2021-05-28 14:59:40|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|0
1622213990000|2021-05-28 14:59:50|12459.57|12459.57|12459.47|12459.47|12459.81|12459.81|12459.47|12459.47|0
1622214000000|2021-05-28 15:00:00|12459.82|12459.82|12459.28|12459.28|12460.24|12460.24|12459.13|12459.13|0
1622214010000|2021-05-28 15:00:10|12459.43|12459.43|12459.67|12459.67|12459.95|12459.95|12459.43|12459.43|0
1622214020000|2021-05-28 15:00:20|12459.38|12459.38|12459.34|12459.34|12459.52|12459.52|12459.16|12459.16|0
1622214040000|2021-05-28 15:00:40|12459.66|12459.66|12460.27|12460.27|12460.27|12460.27|12459.66|12459.66|0
1622214050000|2021-05-28 15:00:50|12460.37|12460.37|12460.3|12460.3|12460.37|12460.37|12460.3|12460.3|0
1622214060000|2021-05-28 15:01:00|12459.86|12459.86|12459.69|12459.69|12459.86|12459.86|12459.69|12459.69|0
1622214070000|2021-05-28 15:01:10|12459.84|12459.84|12458.69|12458.69|12459.84|12459.84|12458.69|12458.69|0
1622214080000|2021-05-28 15:01:20|12457.09|12457.09|12457.77|12457.77|12457.89|12457.89|12457.09|12457.09|0
1622214090000|2021-05-28 15:01:30|12458.11|12458.11|12458.3|12458.3|12458.3|12458.3|12458.11|12458.11|0
1622214100000|2021-05-28 15:01:40|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|0
1622214110000|2021-05-28 15:01:50|12457.88|12457.88|12457.21|12457.21|12458.01|12458.01|12457.21|12457.21|0
1622214130000|2021-05-28 15:02:10|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|0
1622214140000|2021-05-28 15:02:20|12457.69|12457.69|12456.67|12456.67|12457.76|12457.76|12456.67|12456.67|0
1622214150000|2021-05-28 15:02:30|12457.11|12457.11|12456.71|12456.71|12457.11|12457.11|12456.71|12456.71|0
1622214170000|2021-05-28 15:02:50|12456.77|12456.77|12456.94|12456.94|12456.94|12456.94|12456.77|12456.77|0
1622214180000|2021-05-28 15:03:00|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|0
1622214190000|2021-05-28 15:03:10|12456.58|12456.58|12457.01|12457.01|12457.01|12457.01|12456.58|12456.58|0
1622214200000|2021-05-28 15:03:20|12457.97|12457.97|12456.73|12456.73|12457.97|12457.97|12456.73|12456.73|0
1622214210000|2021-05-28 15:03:30|12456.41|12456.41|12456.85|12456.85|12456.85|12456.85|12456.41|12456.41|0
1622214220000|2021-05-28 15:03:40|12457.29|12457.29|12456.97|12456.97|12457.29|12457.29|12456.97|12456.97|0
1622214240000|2021-05-28 15:04:00|12456.65|12456.65|12455.94|12455.94|12456.65|12456.65|12455.94|12455.94|0
1622214250000|2021-05-28 15:04:10|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|0
1622214260000|2021-05-28 15:04:20|12455.57|12455.57|12454.88|12454.88|12455.57|12455.57|12454.88|12454.88|0
1622214270000|2021-05-28 15:04:30|12454.78|12454.78|12455.26|12455.26|12455.58|12455.58|12454.78|12454.78|0
1622214280000|2021-05-28 15:04:40|12455.87|12455.87|12455.57|12455.57|12455.87|12455.87|12455.57|12455.57|0
1622214290000|2021-05-28 15:04:50|12455.74|12455.74|12455.9|12455.9|12455.9|12455.9|12455.74|12455.74|0
1622214300000|2021-05-28 15:05:00|12456.21|12456.21|12457.24|12457.24|12457.24|12457.24|12456.21|12456.21|0
1622214310000|2021-05-28 15:05:10|12458.04|12458.04|12458.41|12458.41|12458.41|12458.41|12457.3|12457.3|0
1622214330000|2021-05-28 15:05:30|12458.5|12458.5|12458.6|12458.6|12458.6|12458.6|12458.5|12458.5|0
1622214340000|2021-05-28 15:05:40|12459.48|12459.48|12459.63|12459.63|12459.63|12459.63|12459.48|12459.48|0
1622214350000|2021-05-28 15:05:50|12460.07|12460.07|12459.74|12459.74|12460.07|12460.07|12459.27|12459.27|0
1622214360000|2021-05-28 15:06:00|12460.18|12460.18|12460.79|12460.79|12460.79|12460.79|12460.18|12460.18|0
1622214370000|2021-05-28 15:06:10|12460.91|12460.91|12461.29|12461.29|12461.29|12461.29|12460.91|12460.91|0
1622214380000|2021-05-28 15:06:20|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|0
1622214400000|2021-05-28 15:06:40|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|0
1622214410000|2021-05-28 15:06:50|12462.46|12462.46|12461.99|12461.99|12462.46|12462.46|12461.41|12461.41|0
1622214420000|2021-05-28 15:07:00|12461.68|12461.68|12461.98|12461.98|12461.98|12461.98|12461.68|12461.68|0
1622214430000|2021-05-28 15:07:10|12461.74|12461.74|12463.65|12463.65|12463.65|12463.65|12461.74|12461.74|0
1622214440000|2021-05-28 15:07:20|12463.8|12463.8|12462.6|12462.6|12464.24|12464.24|12462.6|12462.6|0
1622214450000|2021-05-28 15:07:30|12462.8|12462.8|12462.31|12462.31|12463.19|12463.19|12462.31|12462.31|0
1622214460000|2021-05-28 15:07:40|12462.76|12462.76|12462.76|12462.76|12462.76|12462.76|12462.76|12462.76|0
1622214470000|2021-05-28 15:07:50|12462.92|12462.92|12462.84|12462.84|12462.92|12462.92|12462.84|12462.84|0
1622214480000|2021-05-28 15:08:00|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|0
1622214490000|2021-05-28 15:08:10|12463.63|12463.63|12463.63|12463.63|12463.97|12463.97|12463.63|12463.63|0
1622214500000|2021-05-28 15:08:20|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|0
1622214510000|2021-05-28 15:08:30|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|0
1622214520000|2021-05-28 15:08:40|12465.31|12465.31|12465.75|12465.75|12465.75|12465.75|12465.31|12465.31|0
1622214530000|2021-05-28 15:08:50|12465.31|12465.31|12465.31|12465.31|12465.31|12465.31|12465.31|12465.31|0
1622214540000|2021-05-28 15:09:00|12464.85|12464.85|12465|12465|12465|12465|12464.85|12464.85|0
1622214550000|2021-05-28 15:09:10|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|0
1622214560000|2021-05-28 15:09:20|12464.75|12464.75|12464.85|12464.85|12464.85|12464.85|12464.75|12464.75|0
1622214580000|2021-05-28 15:09:40|12464.66|12464.66|12464.38|12464.38|12464.66|12464.66|12464.38|12464.38|0
1622214590000|2021-05-28 15:09:50|12463.91|12463.91|12464.48|12464.48|12464.48|12464.48|12463.84|12463.84|0
1622214600000|2021-05-28 15:10:00|12464.41|12464.41|12464.31|12464.31|12464.41|12464.41|12464.31|12464.31|0
1622214610000|2021-05-28 15:10:10|12464.78|12464.78|12464.66|12464.66|12464.78|12464.78|12464.66|12464.66|0
1622214620000|2021-05-28 15:10:20|12464.57|12464.57|12464.13|12464.13|12464.57|12464.57|12464.13|12464.13|0
1622214660000|2021-05-28 15:11:00|12464.49|12464.49|12464.49|12464.49|12464.49|12464.49|12464.49|12464.49|0
1622214670000|2021-05-28 15:11:10|12464.58|12464.58|12463.68|12463.68|12464.58|12464.58|12463.68|12463.68|0
1622214680000|2021-05-28 15:11:20|12463.93|12463.93|12463.93|12463.93|12463.93|12463.93|12463.93|12463.93|0
1622214690000|2021-05-28 15:11:30|12464.28|12464.28|12464.28|12464.28|12464.28|12464.28|12464.28|12464.28|0
1622214710000|2021-05-28 15:11:50|12463.89|12463.89|12463.25|12463.25|12464.09|12464.09|12463.25|12463.25|0
1622214720000|2021-05-28 15:12:00|12463.53|12463.53|12464.02|12464.02|12464.02|12464.02|12463.21|12463.21|0
1622214730000|2021-05-28 15:12:10|12464.46|12464.46|12464.46|12464.46|12464.46|12464.46|12464.46|12464.46|0
1622214750000|2021-05-28 15:12:30|12464.57|12464.57|12464.76|12464.76|12464.76|12464.76|12464.57|12464.57|0
1622214760000|2021-05-28 15:12:40|12464.96|12464.96|12466.63|12466.63|12466.63|12466.63|12464.76|12464.76|0
1622214770000|2021-05-28 15:12:50|12466.5|12466.5|12466.5|12466.5|12466.5|12466.5|12466.5|12466.5|0
1622214780000|2021-05-28 15:13:00|12466.19|12466.19|12466.28|12466.28|12466.28|12466.28|12466.07|12466.07|0
1622214790000|2021-05-28 15:13:10|12466.16|12466.16|12466.02|12466.02|12466.63|12466.63|12466.02|12466.02|0
1622214800000|2021-05-28 15:13:20|12466.46|12466.46|12466.09|12466.09|12466.46|12466.46|12466.09|12466.09|0
1622214810000|2021-05-28 15:13:30|12466.31|12466.31|12466.11|12466.11|12466.31|12466.31|12466.11|12466.11|0
1622214820000|2021-05-28 15:13:40|12466.33|12466.33|12467.32|12467.32|12467.32|12467.32|12466.33|12466.33|0
1622214830000|2021-05-28 15:13:50|12467.77|12467.77|12467.92|12467.92|12467.92|12467.92|12467.77|12467.77|0
1622214840000|2021-05-28 15:14:00|12468.36|12468.36|12468.76|12468.76|12468.76|12468.76|12467.78|12467.78|0
1622214850000|2021-05-28 15:14:10|12468.91|12468.91|12469.07|12469.07|12469.07|12469.07|12468.91|12468.91|0
1622214860000|2021-05-28 15:14:20|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|0
1622214870000|2021-05-28 15:14:30|12469.29|12469.29|12469.29|12469.29|12469.46|12469.46|12469.29|12469.29|0
1622214880000|2021-05-28 15:14:40|12469.22|12469.22|12469.03|12469.03|12469.22|12469.22|12469.03|12469.03|0
1622214890000|2021-05-28 15:14:50|12468.71|12468.71|12469.03|12469.03|12469.03|12469.03|12468.71|12468.71|0
1622214900000|2021-05-28 15:15:00|12468.58|12468.58|12467.12|12467.12|12468.58|12468.58|12467.12|12467.12|0
1622214910000|2021-05-28 15:15:10|12467.34|12467.34|12468.54|12468.54|12468.61|12468.61|12466.92|12466.92|0
1622214920000|2021-05-28 15:15:20|12469.34|12469.34|12469.15|12469.15|12469.34|12469.34|12469.15|12469.15|0
1622214940000|2021-05-28 15:15:40|12469.39|12469.39|12469.39|12469.39|12469.39|12469.39|12469.39|12469.39|0
1622214950000|2021-05-28 15:15:50|12469.57|12469.57|12469.96|12469.96|12469.96|12469.96|12469.57|12469.57|0
1622214960000|2021-05-28 15:16:00|12469.77|12469.77|12469.67|12469.67|12469.87|12469.87|12469.67|12469.67|0
1622214970000|2021-05-28 15:16:10|12469.48|12469.48|12469.48|12469.48|12469.48|12469.48|12469.48|12469.48|0
1622214980000|2021-05-28 15:16:20|12469.33|12469.33|12469.33|12469.33|12469.33|12469.33|12469.33|12469.33|0
1622214990000|2021-05-28 15:16:30|12468.89|12468.89|12468.15|12468.15|12468.89|12468.89|12467.95|12467.95|0
1622215000000|2021-05-28 15:16:40|12468.06|12468.06|12467.98|12467.98|12468.06|12468.06|12467.98|12467.98|0
1622215010000|2021-05-28 15:16:50|12467.67|12467.67|12467.67|12467.67|12467.87|12467.87|12467.67|12467.67|0
1622215020000|2021-05-28 15:17:00|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|0
1622215030000|2021-05-28 15:17:10|12468.29|12468.29|12468.24|12468.24|12468.29|12468.29|12468.12|12468.12|0
1622215040000|2021-05-28 15:17:20|12468.55|12468.55|12468.42|12468.42|12468.55|12468.55|12468.42|12468.42|0
1622215050000|2021-05-28 15:17:30|12467.99|12467.99|12468.57|12468.57|12468.57|12468.57|12467.99|12467.99|0
1622215070000|2021-05-28 15:17:50|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|0
1622215080000|2021-05-28 15:18:00|12468.2|12468.2|12468.23|12468.23|12468.23|12468.23|12468.2|12468.2|0
1622215090000|2021-05-28 15:18:10|12468.42|12468.42|12468.42|12468.42|12468.42|12468.42|12468.42|12468.42|0
1622215100000|2021-05-28 15:18:20|12468.54|12468.54|12467.36|12467.36|12468.54|12468.54|12467.36|12467.36|0
1622215110000|2021-05-28 15:18:30|12466.99|12466.99|12467.14|12467.14|12467.14|12467.14|12466.99|12466.99|0
1622215120000|2021-05-28 15:18:40|12467.94|12467.94|12467.3|12467.3|12467.94|12467.94|12466.99|12466.99|0
1622215130000|2021-05-28 15:18:50|12467.1|12467.1|12465.49|12465.49|12467.1|12467.1|12465.49|12465.49|0
1622215140000|2021-05-28 15:19:00|12465.74|12465.74|12467.06|12467.06|12467.18|12467.18|12465.61|12465.61|0
1622215160000|2021-05-28 15:19:20|12468.01|12468.01|12467.37|12467.37|12468.01|12468.01|12467.37|12467.37|0
1622215170000|2021-05-28 15:19:30|12467.56|12467.56|12467.86|12467.86|12467.86|12467.86|12467.56|12467.56|0
1622215180000|2021-05-28 15:19:40|12467.69|12467.69|12467.54|12467.54|12467.69|12467.69|12467.54|12467.54|0
1622215190000|2021-05-28 15:19:50|12467.32|12467.32|12467.14|12467.14|12467.32|12467.32|12467.14|12467.14|0
1622215200000|2021-05-28 15:20:00|12466.53|12466.53|12466.23|12466.23|12467.18|12467.18|12466.23|12466.23|0
1622215210000|2021-05-28 15:20:10|12466.55|12466.55|12467.44|12467.44|12467.53|12467.53|12466.55|12466.55|0
1622215220000|2021-05-28 15:20:20|12467.53|12467.53|12467.51|12467.51|12467.53|12467.53|12467.42|12467.42|0
1622215230000|2021-05-28 15:20:30|12467.83|12467.83|12468.67|12468.67|12468.67|12468.67|12467.83|12467.83|0
1622215240000|2021-05-28 15:20:40|12469.11|12469.11|12469.34|12469.34|12469.34|12469.34|12469.11|12469.11|0
1622215250000|2021-05-28 15:20:50|12469.81|12469.81|12470.22|12470.22|12470.54|12470.54|12469.81|12469.81|0
1622215260000|2021-05-28 15:21:00|12469.9|12469.9|12470.7|12470.7|12470.7|12470.7|12469.9|12469.9|0
1622215270000|2021-05-28 15:21:10|12470.83|12470.83|12471.37|12471.37|12471.37|12471.37|12470.83|12470.83|0
1622215280000|2021-05-28 15:21:20|12471.69|12471.69|12472.05|12472.05|12472.05|12472.05|12471.69|12471.69|0
1622215300000|2021-05-28 15:21:40|12472.93|12472.93|12471.86|12471.86|12472.93|12472.93|12471.86|12471.86|0
1622215310000|2021-05-28 15:21:50|12472.16|12472.16|12472.49|12472.49|12472.61|12472.61|12471.81|12471.81|0
1622215320000|2021-05-28 15:22:00|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|0
1622215330000|2021-05-28 15:22:10|12471.85|12471.85|12471.41|12471.41|12471.85|12471.85|12470.96|12470.96|0
1622215340000|2021-05-28 15:22:20|12471.32|12471.32|12471.32|12471.32|12471.44|12471.44|12471.32|12471.32|0
1622215350000|2021-05-28 15:22:30|12471.44|12471.44|12472.35|12472.35|12472.35|12472.35|12471.2|12471.2|0
1622215360000|2021-05-28 15:22:40|12472.21|12472.21|12473.02|12473.02|12473.02|12473.02|12472.21|12472.21|0
1622215370000|2021-05-28 15:22:50|12473.11|12473.11|12472.8|12472.8|12473.11|12473.11|12472.39|12472.39|0
1622215380000|2021-05-28 15:23:00|12472.92|12472.92|12473.41|12473.41|12473.41|12473.41|12472.8|12472.8|0
1622215390000|2021-05-28 15:23:10|12473.09|12473.09|12473.41|12473.41|12473.41|12473.41|12473.09|12473.09|0
1622215400000|2021-05-28 15:23:20|12473.85|12473.85|12473.74|12473.74|12473.85|12473.85|12472.93|12472.93|0
1622215410000|2021-05-28 15:23:30|12474.18|12474.18|12474.01|12474.01|12474.18|12474.18|12474.01|12474.01|0
1622215420000|2021-05-28 15:23:40|12474.13|12474.13|12474.06|12474.06|12474.49|12474.49|12474.06|12474.06|0
1622215440000|2021-05-28 15:24:00|12474.24|12474.24|12474.47|12474.47|12474.47|12474.47|12474.04|12474.04|0
1622215450000|2021-05-28 15:24:10|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|0
1622215460000|2021-05-28 15:24:20|12473.09|12473.09|12472.99|12472.99|12473.09|12473.09|12472.99|12472.99|0
1622215470000|2021-05-28 15:24:30|12472.86|12472.86|12474.41|12474.41|12474.49|12474.49|12472.86|12472.86|0
1622215480000|2021-05-28 15:24:40|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|0
1622215490000|2021-05-28 15:24:50|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|0
1622215500000|2021-05-28 15:25:00|12473.7|12473.7|12471.91|12471.91|12473.7|12473.7|12471.91|12471.91|0
1622215510000|2021-05-28 15:25:10|12471.46|12471.46|12468.28|12468.28|12471.46|12471.46|12468.28|12468.28|0
1622215520000|2021-05-28 15:25:20|12467.92|12467.92|12468.02|12468.02|12468.6|12468.6|12467.11|12467.11|0
1622215530000|2021-05-28 15:25:30|12468.1|12468.1|12468.55|12468.55|12468.55|12468.55|12468.1|12468.1|0
1622215540000|2021-05-28 15:25:40|12468.64|12468.64|12468.23|12468.23|12468.64|12468.64|12467.77|12467.77|0
1622215550000|2021-05-28 15:25:50|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|0
1622215560000|2021-05-28 15:26:00|12468.76|12468.76|12469.03|12469.03|12469.03|12469.03|12468.76|12468.76|0
1622215570000|2021-05-28 15:26:10|12468.88|12468.88|12468.88|12468.88|12468.88|12468.88|12468.88|12468.88|0
1622215580000|2021-05-28 15:26:20|12468.24|12468.24|12469.45|12469.45|12469.45|12469.45|12468.24|12468.24|0
1622215590000|2021-05-28 15:26:30|12469.89|12469.89|12469.65|12469.65|12470.53|12470.53|12469.65|12469.65|0
1622215600000|2021-05-28 15:26:40|12469.49|12469.49|12469.27|12469.27|12469.75|12469.75|12469.27|12469.27|0
1622215610000|2021-05-28 15:26:50|12469.39|12469.39|12470.27|12470.27|12470.47|12470.47|12469.39|12469.39|0
1622215620000|2021-05-28 15:27:00|12470.18|12470.18|12469.96|12469.96|12470.42|12470.42|12469.96|12469.96|0
1622215630000|2021-05-28 15:27:10|12470.08|12470.08|12470.35|12470.35|12470.35|12470.35|12469.57|12469.57|0
1622215640000|2021-05-28 15:27:20|12471.3|12471.3|12471.94|12471.94|12472.18|12472.18|12471.3|12471.3|0
1622215650000|2021-05-28 15:27:30|12471.82|12471.82|12471.62|12471.62|12472.58|12472.58|12471.62|12471.62|0
1622215660000|2021-05-28 15:27:40|12471.5|12471.5|12471.49|12471.49|12471.5|12471.5|12471.4|12471.4|0
1622215670000|2021-05-28 15:27:50|12471.81|12471.81|12468.63|12468.63|12471.81|12471.81|12468.63|12468.63|0
1622215680000|2021-05-28 15:28:00|12468.2|12468.2|12466.47|12466.47|12468.2|12468.2|12466.3|12466.3|0
1622215690000|2021-05-28 15:28:10|12466.91|12466.91|12466.89|12466.89|12466.91|12466.91|12466.75|12466.75|0
1622215700000|2021-05-28 15:28:20|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|0
1622215710000|2021-05-28 15:28:30|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|0
1622215720000|2021-05-28 15:28:40|12467.88|12467.88|12469.93|12469.93|12469.93|12469.93|12467.88|12467.88|0
1622215730000|2021-05-28 15:28:50|12470.12|12470.12|12470.71|12470.71|12470.89|12470.89|12470.12|12470.12|0
1622215740000|2021-05-28 15:29:00|12470.8|12470.8|12470.69|12470.69|12471.42|12471.42|12469.05|12469.05|0
1622215750000|2021-05-28 15:29:10|12470.25|12470.25|12468.33|12468.33|12470.25|12470.25|12468.23|12468.23|0
1622215760000|2021-05-28 15:29:20|12468.02|12468.02|12469.35|12469.35|12469.35|12469.35|12468.02|12468.02|0
1622215770000|2021-05-28 15:29:30|12469.66|12469.66|12471.15|12471.15|12471.15|12471.15|12469.49|12469.49|0
1622215780000|2021-05-28 15:29:40|12471.33|12471.33|12472.16|12472.16|12472.25|12472.25|12471.33|12471.33|0
1622215790000|2021-05-28 15:29:50|12471.44|12471.44|12475.87|12475.87|12476.83|12476.83|12470.01|12470.01|0
1622531700000|2021-06-01 07:15:00|12509.56|12509.56|12515.03|12515.03|12515.03|12515.03|12509.56|12509.56|0
1622531710000|2021-06-01 07:15:10|12515.49|12515.49|12516.8|12516.8|12517.1|12517.1|12515.49|12515.49|0
1622531720000|2021-06-01 07:15:20|12516.63|12516.63|12517.22|12517.22|12518.12|12518.12|12516.63|12516.63|0
1622531730000|2021-06-01 07:15:30|12517.67|12517.67|12518.3|12518.3|12518.3|12518.3|12517.49|12517.49|0
1622531740000|2021-06-01 07:15:40|12518.74|12518.74|12518.74|12518.74|12518.74|12518.74|12518.74|12518.74|0
1622531750000|2021-06-01 07:15:50|12519.54|12519.54|12519.54|12519.54|12519.54|12519.54|12519.54|12519.54|0
1622531770000|2021-06-01 07:16:10|12520.42|12520.42|12519.69|12519.69|12520.42|12520.42|12519.1|12519.1|0
1622531780000|2021-06-01 07:16:20|12520.63|12520.63|12520.63|12520.63|12520.63|12520.63|12520.63|12520.63|0
1622531790000|2021-06-01 07:16:30|12519.75|12519.75|12519.75|12519.75|12519.75|12519.75|12519.75|12519.75|0
1622531800000|2021-06-01 07:16:40|12520.25|12520.25|12523.42|12523.42|12523.42|12523.42|12520.25|12520.25|0
1622531810000|2021-06-01 07:16:50|12523.88|12523.88|12525.12|12525.12|12525.16|12525.16|12523.88|12523.88|0
1622531820000|2021-06-01 07:17:00|12524.66|12524.66|12526.57|12526.57|12526.57|12526.57|12524.66|12524.66|0
1622531830000|2021-06-01 07:17:10|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|0
1622531840000|2021-06-01 07:17:20|12528.8|12528.8|12529|12529|12529|12529|12528.8|12528.8|0
1622531850000|2021-06-01 07:17:30|12528.27|12528.27|12528.08|12528.08|12528.52|12528.52|12528.08|12528.08|0
1622531860000|2021-06-01 07:17:40|12527.2|12527.2|12529.85|12529.85|12529.85|12529.85|12527.2|12527.2|0
1622531870000|2021-06-01 07:17:50|12528.96|12528.96|12528.96|12528.96|12528.96|12528.96|12528.96|12528.96|0
1622531880000|2021-06-01 07:18:00|12529.28|12529.28|12530|12530|12530.19|12530.19|12529.28|12529.28|0
1622531890000|2021-06-01 07:18:10|12532.19|12532.19|12533.22|12533.22|12533.22|12533.22|12532.19|12532.19|0
1622531900000|2021-06-01 07:18:20|12533.53|12533.53|12533.89|12533.89|12533.89|12533.89|12533.53|12533.53|0
1622531930000|2021-06-01 07:18:50|12536.43|12536.43|12537.16|12537.16|12537.16|12537.16|12536.43|12536.43|0
1622531940000|2021-06-01 07:19:00|12538.1|12538.1|12539.26|12539.26|12539.26|12539.26|12538.1|12538.1|0
1622531950000|2021-06-01 07:19:10|12539.56|12539.56|12538.37|12538.37|12539.97|12539.97|12538.37|12538.37|0
1622531960000|2021-06-01 07:19:20|12538.8|12538.8|12540.43|12540.43|12540.43|12540.43|12538.8|12538.8|0
1622531970000|2021-06-01 07:19:30|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|0
1622531980000|2021-06-01 07:19:40|12541.12|12541.12|12541.02|12541.02|12541.12|12541.12|12541.02|12541.02|0
1622531990000|2021-06-01 07:19:50|12540.58|12540.58|12541.46|12541.46|12541.46|12541.46|12540.58|12540.58|0
1622532000000|2021-06-01 07:20:00|12541.9|12541.9|12548.7|12548.7|12551.33|12551.33|12541.46|12541.46|0
1622532010000|2021-06-01 07:20:10|12549.57|12549.57|12552.45|12552.45|12552.45|12552.45|12549.02|12549.02|0
1622532020000|2021-06-01 07:20:20|12552.89|12552.89|12555.63|12555.63|12555.63|12555.63|12552.89|12552.89|0
1622532030000|2021-06-01 07:20:30|12556.07|12556.07|12554.06|12554.06|12556.07|12556.07|12553.88|12553.88|0
1622532040000|2021-06-01 07:20:40|12554.15|12554.15|12557.66|12557.66|12557.66|12557.66|12554.15|12554.15|0
1622532050000|2021-06-01 07:20:50|12557.22|12557.22|12557.66|12557.66|12557.66|12557.66|12557.22|12557.22|0
1622532060000|2021-06-01 07:21:00|12558.1|12558.1|12558.18|12558.18|12558.54|12558.54|12556.34|12556.34|0
1622532070000|2021-06-01 07:21:10|12557.89|12557.89|12561.39|12561.39|12561.39|12561.39|12557.45|12557.45|0
1622532080000|2021-06-01 07:21:20|12559.64|12559.64|12557.89|12557.89|12559.64|12559.64|12557.89|12557.89|0
1622532090000|2021-06-01 07:21:30|12558.32|12558.32|12558.1|12558.1|12558.32|12558.32|12558.1|12558.1|0
1622532100000|2021-06-01 07:21:40|12557.21|12557.21|12557.21|12557.21|12557.21|12557.21|12557.21|12557.21|0
1622532110000|2021-06-01 07:21:50|12556.53|12556.53|12547.84|12547.84|12556.53|12556.53|12547.84|12547.84|0
1622532120000|2021-06-01 07:22:00|12548.07|12548.07|12550.25|12550.25|12550.25|12550.25|12547.84|12547.84|0
1622532130000|2021-06-01 07:22:10|12550.16|12550.16|12554.22|12554.22|12554.22|12554.22|12550.16|12550.16|0
1622532140000|2021-06-01 07:22:20|12554.66|12554.66|12554.22|12554.22|12554.66|12554.66|12554.22|12554.22|0
1622532150000|2021-06-01 07:22:30|12554.95|12554.95|12556.26|12556.26|12556.26|12556.26|12554.95|12554.95|0
1622532160000|2021-06-01 07:22:40|12555.82|12555.82|12556.26|12556.26|12556.26|12556.26|12555.82|12555.82|0
1622532180000|2021-06-01 07:23:00|12555.82|12555.82|12553.21|12553.21|12556.28|12556.28|12553.21|12553.21|0
1622532190000|2021-06-01 07:23:10|12552.78|12552.78|12553.28|12553.28|12553.28|12553.28|12551.02|12551.02|0
1622532200000|2021-06-01 07:23:20|12554.88|12554.88|12556.71|12556.71|12556.71|12556.71|12554.52|12554.52|0
1622532210000|2021-06-01 07:23:30|12556.6|12556.6|12556.81|12556.81|12556.81|12556.81|12554.62|12554.62|0
1622532220000|2021-06-01 07:23:40|12557.42|12557.42|12557.04|12557.04|12557.42|12557.42|12557.04|12557.04|0
1622532230000|2021-06-01 07:23:50|12557.35|12557.35|12557.35|12557.35|12557.35|12557.35|12557.35|12557.35|0
1622532240000|2021-06-01 07:24:00|12556.62|12556.62|12556.78|12556.78|12556.78|12556.78|12555.82|12555.82|0
1622532250000|2021-06-01 07:24:10|12557.67|12557.67|12555.92|12555.92|12557.67|12557.67|12555.92|12555.92|0
1622532260000|2021-06-01 07:24:20|12556.73|12556.73|12556.73|12556.73|12556.73|12556.73|12556.73|12556.73|0
1622532270000|2021-06-01 07:24:30|12557.37|12557.37|12557.96|12557.96|12558.84|12558.84|12557.24|12557.24|0
1622532280000|2021-06-01 07:24:40|12557.16|12557.16|12556.36|12556.36|12557.16|12557.16|12556.36|12556.36|0
1622532290000|2021-06-01 07:24:50|12554.17|12554.17|12552|12552|12555.12|12555.12|12552|12552|0
1622532300000|2021-06-01 07:25:00|12551.19|12551.19|12551.17|12551.17|12551.61|12551.61|12549.85|12549.85|0
1622532310000|2021-06-01 07:25:10|12551.02|12551.02|12553.78|12553.78|12553.78|12553.78|12551.02|12551.02|0
1622532320000|2021-06-01 07:25:20|12554.87|12554.87|12556.85|12556.85|12556.85|12556.85|12554.54|12554.54|0
1622532330000|2021-06-01 07:25:30|12556.41|12556.41|12557.22|12557.22|12557.22|12557.22|12556.41|12556.41|0
1622532340000|2021-06-01 07:25:40|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|0
1622532350000|2021-06-01 07:25:50|12556.05|12556.05|12556.05|12556.05|12556.05|12556.05|12556.05|12556.05|0
1622532360000|2021-06-01 07:26:00|12555.61|12555.61|12557.4|12557.4|12557.4|12557.4|12555.61|12555.61|0
1622532370000|2021-06-01 07:26:10|12557.49|12557.49|12560.81|12560.81|12560.81|12560.81|12557.49|12557.49|0
1622532390000|2021-06-01 07:26:30|12560.65|12560.65|12561.96|12561.96|12561.96|12561.96|12560.65|12560.65|0
1622532400000|2021-06-01 07:26:40|12561.52|12561.52|12563.42|12563.42|12563.42|12563.42|12561.52|12561.52|0
1622532410000|2021-06-01 07:26:50|12563.99|12563.99|12564.04|12564.04|12564.4|12564.4|12563.99|12563.99|0
1622532420000|2021-06-01 07:27:00|12563.82|12563.82|12562.72|12562.72|12563.82|12563.82|12562.72|12562.72|0
1622532430000|2021-06-01 07:27:10|12562.89|12562.89|12568.03|12568.03|12568.03|12568.03|12562.55|12562.55|0
1622532440000|2021-06-01 07:27:20|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|0
1622532450000|2021-06-01 07:27:30|12569.14|12569.14|12569.14|12569.14|12569.14|12569.14|12569.14|12569.14|0
1622532490000|2021-06-01 07:28:10|12569.41|12569.41|12569.34|12569.34|12569.41|12569.41|12569.34|12569.34|0
1622532500000|2021-06-01 07:28:20|12568.91|12568.91|12569.09|12569.09|12569.09|12569.09|12568.91|12568.91|0
1622532510000|2021-06-01 07:28:30|12568.22|12568.22|12567.9|12567.9|12569.53|12569.53|12567.9|12567.9|0
1622532530000|2021-06-01 07:28:50|12568.34|12568.34|12570.01|12570.01|12570.01|12570.01|12567.9|12567.9|0
1622532540000|2021-06-01 07:29:00|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|0
1622532550000|2021-06-01 07:29:10|12570.6|12570.6|12569.45|12569.45|12571.05|12571.05|12569.45|12569.45|0
1622532560000|2021-06-01 07:29:20|12569.67|12569.67|12569.67|12569.67|12569.67|12569.67|12569.67|12569.67|0
1622532570000|2021-06-01 07:29:30|12570.98|12570.98|12571.13|12571.13|12571.13|12571.13|12570.98|12570.98|0
1622532580000|2021-06-01 07:29:40|12571.93|12571.93|12570.98|12570.98|12571.93|12571.93|12570.98|12570.98|0
1622532590000|2021-06-01 07:29:50|12570.25|12570.25|12570.16|12570.16|12570.56|12570.56|12570.16|12570.16|0
1622532600000|2021-06-01 07:30:00|12570.04|12570.04|12571.35|12571.35|12571.57|12571.57|12570.04|12570.04|0
1622532610000|2021-06-01 07:30:10|12571.79|12571.79|12571.59|12571.59|12571.79|12571.79|12571.59|12571.59|0
1622532620000|2021-06-01 07:30:20|12571.84|12571.84|12571.94|12571.94|12572.28|12572.28|12571.6|12571.6|0
1622532650000|2021-06-01 07:30:50|12571.78|12571.78|12572.81|12572.81|12572.81|12572.81|12571.4|12571.4|0
1622532660000|2021-06-01 07:31:00|12573.4|12573.4|12572.46|12572.46|12573.4|12573.4|12572.46|12572.46|0
1622532670000|2021-06-01 07:31:10|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|0
1622532690000|2021-06-01 07:31:30|12573.11|12573.11|12575.18|12575.18|12575.18|12575.18|12573.11|12573.11|0
1622532700000|2021-06-01 07:31:40|12575.54|12575.54|12575.84|12575.84|12575.84|12575.84|12575.54|12575.54|0
1622532720000|2021-06-01 07:32:00|12576.06|12576.06|12576.2|12576.2|12576.2|12576.2|12576.06|12576.06|0
1622532730000|2021-06-01 07:32:10|12575.33|12575.33|12575.7|12575.7|12575.7|12575.7|12575.33|12575.33|0
1622532740000|2021-06-01 07:32:20|12575.09|12575.09|12575.09|12575.09|12575.09|12575.09|12575.09|12575.09|0
1622532750000|2021-06-01 07:32:30|12575.32|12575.32|12575.54|12575.54|12575.54|12575.54|12575.03|12575.03|0
1622532760000|2021-06-01 07:32:40|12577.15|12577.15|12577.15|12577.15|12577.15|12577.15|12577.15|12577.15|0
1622532780000|2021-06-01 07:33:00|12576.97|12576.97|12577.23|12577.23|12577.41|12577.41|12576.97|12576.97|0
1622532790000|2021-06-01 07:33:10|12577.57|12577.57|12579.74|12579.74|12582.15|12582.15|12577.57|12577.57|0
1622532800000|2021-06-01 07:33:20|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|0
1622532810000|2021-06-01 07:33:30|12578.94|12578.94|12579.55|12579.55|12579.55|12579.55|12578.94|12578.94|0
1622532820000|2021-06-01 07:33:40|12579.32|12579.32|12577.98|12577.98|12579.32|12579.32|12577.98|12577.98|0
1622532840000|2021-06-01 07:34:00|12578.28|12578.28|12578.28|12578.28|12578.28|12578.28|12578.28|12578.28|0
1622532850000|2021-06-01 07:34:10|12580.68|12580.68|12582.02|12582.02|12582.02|12582.02|12580.68|12580.68|0
1622532880000|2021-06-01 07:34:40|12582.13|12582.13|12582.13|12582.13|12582.13|12582.13|12582.13|12582.13|0
1622532890000|2021-06-01 07:34:50|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|0
1622532900000|2021-06-01 07:35:00|12582.66|12582.66|12583.12|12583.12|12583.12|12583.12|12582.66|12582.66|0
1622532910000|2021-06-01 07:35:10|12583.52|12583.52|12584.43|12584.43|12584.43|12584.43|12583.52|12583.52|0
1622532920000|2021-06-01 07:35:20|12583.79|12583.79|12585.53|12585.53|12585.53|12585.53|12583.79|12583.79|0
1622532940000|2021-06-01 07:35:40|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|0
1622532960000|2021-06-01 07:36:00|12584.96|12584.96|12583.79|12583.79|12584.96|12584.96|12583.79|12583.79|0
1622532970000|2021-06-01 07:36:10|12583.87|12583.87|12583.87|12583.87|12583.87|12583.87|12583.87|12583.87|0
1622532990000|2021-06-01 07:36:30|12584.21|12584.21|12585.17|12585.17|12585.17|12585.17|12584.21|12584.21|0
1622533000000|2021-06-01 07:36:40|12584.73|12584.73|12585.17|12585.17|12585.17|12585.17|12584.73|12584.73|0
1622533010000|2021-06-01 07:36:50|12585.6|12585.6|12585.6|12585.6|12585.6|12585.6|12585.6|12585.6|0
1622533030000|2021-06-01 07:37:10|12585.31|12585.31|12584.43|12584.43|12585.31|12585.31|12583.56|12583.56|0
1622533050000|2021-06-01 07:37:30|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|0
1622533060000|2021-06-01 07:37:40|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|0
1622533080000|2021-06-01 07:38:00|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|0
1622533090000|2021-06-01 07:38:10|12586.25|12586.25|12586.33|12586.33|12586.33|12586.33|12586.25|12586.25|0
1622533100000|2021-06-01 07:38:20|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|0
1622533110000|2021-06-01 07:38:30|12585.19|12585.19|12584.74|12584.74|12585.19|12585.19|12584.74|12584.74|0
1622533120000|2021-06-01 07:38:40|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|0
1622533130000|2021-06-01 07:38:50|12583.66|12583.66|12583.66|12583.66|12583.66|12583.66|12583.66|12583.66|0
1622533140000|2021-06-01 07:39:00|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|0
1622533150000|2021-06-01 07:39:10|12582.84|12582.84|12582.21|12582.21|12582.84|12582.84|12582.21|12582.21|0
1622533170000|2021-06-01 07:39:30|12581.98|12581.98|12581.98|12581.98|12581.98|12581.98|12581.98|12581.98|0
1622533190000|2021-06-01 07:39:50|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12581.84|12581.84|0
1622533200000|2021-06-01 07:40:00|12582.42|12582.42|12582.97|12582.97|12582.97|12582.97|12582.42|12582.42|0
1622533210000|2021-06-01 07:40:10|12583.12|12583.12|12583.63|12583.63|12583.93|12583.93|12583.12|12583.12|0
1622533220000|2021-06-01 07:40:20|12583.99|12583.99|12584.11|12584.11|12584.11|12584.11|12583.99|12583.99|0
1622533230000|2021-06-01 07:40:30|12583.87|12583.87|12584.52|12584.52|12584.52|12584.52|12583.87|12583.87|0
1622533240000|2021-06-01 07:40:40|12584.89|12584.89|12584.44|12584.44|12584.89|12584.89|12584.44|12584.44|0
1622533250000|2021-06-01 07:40:50|12584.76|12584.76|12584.44|12584.44|12584.76|12584.76|12584.44|12584.44|0
1622533260000|2021-06-01 07:41:00|12584.89|12584.89|12584.89|12584.89|12584.89|12584.89|12584.89|12584.89|0
1622533270000|2021-06-01 07:41:10|12585.18|12585.18|12585.33|12585.33|12585.48|12585.48|12585.18|12585.18|0
1622533280000|2021-06-01 07:41:20|12585.69|12585.69|12585.69|12585.69|12585.69|12585.69|12585.69|12585.69|0
1622533290000|2021-06-01 07:41:30|12586.14|12586.14|12586.88|12586.88|12586.88|12586.88|12586.14|12586.14|0
1622533300000|2021-06-01 07:41:40|12587.76|12587.76|12588.64|12588.64|12588.64|12588.64|12587.17|12587.17|0
1622533310000|2021-06-01 07:41:50|12588.72|12588.72|12588.8|12588.8|12588.8|12588.8|12588.72|12588.72|0
1622533330000|2021-06-01 07:42:10|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|0
1622533340000|2021-06-01 07:42:20|12587.76|12587.76|12587.31|12587.31|12587.76|12587.76|12587.31|12587.31|0
1622533350000|2021-06-01 07:42:30|12586.95|12586.95|12585.62|12585.62|12587.37|12587.37|12585.62|12585.62|0
1622533360000|2021-06-01 07:42:40|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|0
1622533370000|2021-06-01 07:42:50|12585.61|12585.61|12585.61|12585.61|12585.61|12585.61|12585.61|12585.61|0
1622533380000|2021-06-01 07:43:00|12586.29|12586.29|12584.97|12584.97|12586.29|12586.29|12584.97|12584.97|0
1622533390000|2021-06-01 07:43:10|12585.42|12585.42|12585.42|12585.42|12585.42|12585.42|12585.42|12585.42|0
1622533410000|2021-06-01 07:43:30|12589.44|12589.44|12588.75|12588.75|12589.44|12589.44|12588.75|12588.75|0
1622533420000|2021-06-01 07:43:40|12588.97|12588.97|12589.73|12589.73|12589.88|12589.88|12588.97|12588.97|0
1622533430000|2021-06-01 07:43:50|12589.95|12589.95|12589.86|12589.86|12590.01|12590.01|12589.71|12589.71|0
1622533440000|2021-06-01 07:44:00|12590.18|12590.18|12590.18|12590.18|12590.18|12590.18|12590.18|12590.18|0
1622533450000|2021-06-01 07:44:10|12590.5|12590.5|12591.08|12591.08|12591.28|12591.28|12590.5|12590.5|0
1622533460000|2021-06-01 07:44:20|12591.4|12591.4|12591.4|12591.4|12591.4|12591.4|12591.4|12591.4|0
1622533470000|2021-06-01 07:44:30|12591.84|12591.84|12590.52|12590.52|12591.84|12591.84|12590.52|12590.52|0
1622533480000|2021-06-01 07:44:40|12590.96|12590.96|12590.72|12590.72|12591.45|12591.45|12590.72|12590.72|0
1622533490000|2021-06-01 07:44:50|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|0
1622533500000|2021-06-01 07:45:00|12590.79|12590.79|12591.17|12591.17|12591.6|12591.6|12590.79|12590.79|0
1622533510000|2021-06-01 07:45:10|12591.75|12591.75|12594.36|12594.36|12594.36|12594.36|12591.46|12591.46|0
1622533520000|2021-06-01 07:45:20|12594.67|12594.67|12594.81|12594.81|12594.81|12594.81|12594.59|12594.59|0
1622533530000|2021-06-01 07:45:30|12595.03|12595.03|12594.97|12594.97|12595.4|12595.4|12594.97|12594.97|0
1622533540000|2021-06-01 07:45:40|12594.52|12594.52|12593.79|12593.79|12594.52|12594.52|12593.79|12593.79|0
1622533550000|2021-06-01 07:45:50|12593.87|12593.87|12593.87|12593.87|12593.87|12593.87|12593.87|12593.87|0
1622533560000|2021-06-01 07:46:00|12593.55|12593.55|12593.99|12593.99|12593.99|12593.99|12593.55|12593.55|0
1622533570000|2021-06-01 07:46:10|12594.18|12594.18|12594.42|12594.42|12594.42|12594.42|12594.18|12594.18|0
1622533580000|2021-06-01 07:46:20|12594.67|12594.67|12594.67|12594.67|12594.67|12594.67|12594.67|12594.67|0
1622533590000|2021-06-01 07:46:30|12594.38|12594.38|12594.54|12594.54|12594.54|12594.54|12594.38|12594.38|0
1622533610000|2021-06-01 07:46:50|12595.1|12595.1|12595.01|12595.01|12595.1|12595.1|12595.01|12595.01|0
1622533620000|2021-06-01 07:47:00|12595.3|12595.3|12597.11|12597.11|12597.11|12597.11|12595.3|12595.3|0
1622533630000|2021-06-01 07:47:10|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|0
1622533640000|2021-06-01 07:47:20|12597.87|12597.87|12597.88|12597.88|12598.32|12598.32|12597.87|12597.87|0
1622533650000|2021-06-01 07:47:30|12597.43|12597.43|12597.43|12597.43|12597.43|12597.43|12597.43|12597.43|0
1622533660000|2021-06-01 07:47:40|12597.88|12597.88|12597.88|12597.88|12597.88|12597.88|12597.88|12597.88|0
1622533670000|2021-06-01 07:47:50|12598.32|12598.32|12598.38|12598.38|12598.75|12598.75|12598.32|12598.32|0
1622533680000|2021-06-01 07:48:00|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|0
1622533690000|2021-06-01 07:48:10|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|0
1622533710000|2021-06-01 07:48:30|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|0
1622533730000|2021-06-01 07:48:50|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|0
1622533740000|2021-06-01 07:49:00|12597.23|12597.23|12596.87|12596.87|12597.23|12597.23|12596.87|12596.87|0
1622533760000|2021-06-01 07:49:20|12596.58|12596.58|12596.14|12596.14|12596.58|12596.58|12596.14|12596.14|0
1622533780000|2021-06-01 07:49:40|12596.33|12596.33|12597.13|12597.13|12597.13|12597.13|12596.33|12596.33|0
1622533790000|2021-06-01 07:49:50|12597.6|12597.6|12599.78|12599.78|12599.78|12599.78|12597.6|12597.6|0
1622533800000|2021-06-01 07:50:00|12599.97|12599.97|12600.25|12600.25|12601.67|12601.67|12599.97|12599.97|0
1622533810000|2021-06-01 07:50:10|12600.99|12600.99|12600.99|12600.99|12601.43|12601.43|12600.99|12600.99|0
1622533820000|2021-06-01 07:50:20|12600.53|12600.53|12599.57|12599.57|12600.53|12600.53|12599.57|12599.57|0
1622533830000|2021-06-01 07:50:30|12599.25|12599.25|12597.4|12597.4|12599.25|12599.25|12597.4|12597.4|0
1622533840000|2021-06-01 07:50:40|12597.85|12597.85|12598.73|12598.73|12598.73|12598.73|12597.85|12597.85|0
1622533850000|2021-06-01 07:50:50|12598.44|12598.44|12597.81|12597.81|12598.44|12598.44|12597.81|12597.81|0
1622533860000|2021-06-01 07:51:00|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|0
1622533870000|2021-06-01 07:51:10|12598.93|12598.93|12598.85|12598.85|12599.51|12599.51|12598.85|12598.85|0
1622533880000|2021-06-01 07:51:20|12598.56|12598.56|12598.85|12598.85|12598.85|12598.85|12598.56|12598.56|0
1622533890000|2021-06-01 07:51:30|12598.93|12598.93|12598.66|12598.66|12598.93|12598.93|12598.66|12598.66|0
1622533910000|2021-06-01 07:51:50|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|0
1622533920000|2021-06-01 07:52:00|12599.17|12599.17|12599.97|12599.97|12599.97|12599.97|12599.17|12599.17|0
1622533950000|2021-06-01 07:52:30|12599.53|12599.53|12599.53|12599.53|12599.53|12599.53|12599.53|12599.53|0
1622533960000|2021-06-01 07:52:40|12599.98|12599.98|12600.28|12600.28|12600.28|12600.28|12599.98|12599.98|0
1622533970000|2021-06-01 07:52:50|12601.06|12601.06|12602.32|12602.32|12602.32|12602.32|12601.06|12601.06|0
1622533980000|2021-06-01 07:53:00|12602.03|12602.03|12602.03|12602.03|12602.03|12602.03|12602.03|12602.03|0
1622534010000|2021-06-01 07:53:30|12602.25|12602.25|12602.1|12602.1|12602.42|12602.42|12602.1|12602.1|0
1622534020000|2021-06-01 07:53:40|12601.96|12601.96|12602.91|12602.91|12602.91|12602.91|12601.96|12601.96|0
1622534030000|2021-06-01 07:53:50|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|0
1622534040000|2021-06-01 07:54:00|12602.92|12602.92|12603.36|12603.36|12603.36|12603.36|12602.92|12602.92|0
1622534050000|2021-06-01 07:54:10|12604.16|12604.16|12608.74|12608.74|12608.74|12608.74|12604.16|12604.16|0
1622534060000|2021-06-01 07:54:20|12608.42|12608.42|12609.55|12609.55|12609.55|12609.55|12608.42|12608.42|0
1622534070000|2021-06-01 07:54:30|12610.43|12610.43|12610.88|12610.88|12610.88|12610.88|12610.43|12610.43|0
1622534080000|2021-06-01 07:54:40|12611.32|12611.32|12610.88|12610.88|12611.32|12611.32|12610.88|12610.88|0
1622534090000|2021-06-01 07:54:50|12611.03|12611.03|12611.03|12611.03|12611.03|12611.03|12611.03|12611.03|0
1622534100000|2021-06-01 07:55:00|12610.92|12610.92|12608.12|12608.12|12610.92|12610.92|12608.12|12608.12|0
1622534110000|2021-06-01 07:55:10|12607.32|12607.32|12607.32|12607.32|12607.32|12607.32|12607.32|12607.32|0
1622534120000|2021-06-01 07:55:20|12607.24|12607.24|12609.58|12609.58|12609.58|12609.58|12607.24|12607.24|0
1622534130000|2021-06-01 07:55:30|12609.47|12609.47|12609.47|12609.47|12609.47|12609.47|12609.47|12609.47|0
1622534160000|2021-06-01 07:56:00|12608.86|12608.86|12608.86|12608.86|12608.86|12608.86|12608.22|12608.22|0
1622534170000|2021-06-01 07:56:10|12609.01|12609.01|12607.64|12607.64|12609.09|12609.09|12607.64|12607.64|0
1622534180000|2021-06-01 07:56:20|12607.17|12607.17|12607.58|12607.58|12608.14|12608.14|12607.17|12607.17|0
1622534210000|2021-06-01 07:56:50|12608.02|12608.02|12608.02|12608.02|12608.02|12608.02|12608.02|12608.02|0
1622534220000|2021-06-01 07:57:00|12607.13|12607.13|12607.82|12607.82|12607.82|12607.82|12607.07|12607.07|0
1622534230000|2021-06-01 07:57:10|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|0
1622534250000|2021-06-01 07:57:30|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|0
1622534260000|2021-06-01 07:57:40|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|0
1622534270000|2021-06-01 07:57:50|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|0
1622534280000|2021-06-01 07:58:00|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|0
1622534290000|2021-06-01 07:58:10|12605.93|12605.93|12606.29|12606.29|12606.29|12606.29|12605.93|12605.93|0
1622534300000|2021-06-01 07:58:20|12606.39|12606.39|12606.39|12606.39|12606.39|12606.39|12606.39|12606.39|0
1622534310000|2021-06-01 07:58:30|12606.85|12606.85|12607.09|12607.09|12607.09|12607.09|12606.85|12606.85|0
1622534320000|2021-06-01 07:58:40|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|0
1622534340000|2021-06-01 07:59:00|12606.48|12606.48|12606.12|12606.12|12606.48|12606.48|12606.12|12606.12|0
1622534350000|2021-06-01 07:59:10|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|0
1622534360000|2021-06-01 07:59:20|12606.35|12606.35|12608.82|12608.82|12608.82|12608.82|12606.35|12606.35|0
1622534380000|2021-06-01 07:59:40|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|0
1622534390000|2021-06-01 07:59:50|12609.82|12609.82|12613.13|12613.13|12613.13|12613.13|12609.82|12609.82|0
1622534400000|2021-06-01 08:00:00|12614.73|12614.73|12614.73|12614.73|12614.73|12614.73|12614.73|12614.73|0
1622534410000|2021-06-01 08:00:10|12615.62|12615.62|12617.5|12617.5|12617.5|12617.5|12615.62|12615.62|0
1622534420000|2021-06-01 08:00:20|12617.87|12617.87|12618.43|12618.43|12618.43|12618.43|12617.87|12617.87|0
1622534430000|2021-06-01 08:00:30|12619.32|12619.32|12620.12|12620.12|12620.12|12620.12|12619.32|12619.32|0
1622534440000|2021-06-01 08:00:40|12620.01|12620.01|12619.42|12619.42|12620.31|12620.31|12619.42|12619.42|0
1622534450000|2021-06-01 08:00:50|12618.97|12618.97|12618.53|12618.53|12618.97|12618.97|12618.53|12618.53|0
1622534460000|2021-06-01 08:01:00|12618.97|12618.97|12619.29|12619.29|12619.29|12619.29|12618.53|12618.53|0
1622534470000|2021-06-01 08:01:10|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|0
1622534490000|2021-06-01 08:01:30|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|0
1622534500000|2021-06-01 08:01:40|12619.25|12619.25|12619.25|12619.25|12619.25|12619.25|12619.25|12619.25|0
1622534520000|2021-06-01 08:02:00|12619.61|12619.61|12619.56|12619.56|12620.43|12620.43|12619.56|12619.56|0
1622534540000|2021-06-01 08:02:20|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|0
1622534550000|2021-06-01 08:02:30|12619.71|12619.71|12619.71|12619.71|12619.71|12619.71|12619.71|12619.71|0
1622534570000|2021-06-01 08:02:50|12620.51|12620.51|12620.87|12620.87|12620.87|12620.87|12620.51|12620.51|0
1622534580000|2021-06-01 08:03:00|12620.55|12620.55|12619.75|12619.75|12620.55|12620.55|12619.75|12619.75|0
1622534660000|2021-06-01 08:04:20|12620.15|12620.15|12620.04|12620.04|12620.15|12620.15|12620.04|12620.04|0
1622534670000|2021-06-01 08:04:30|12620.84|12620.84|12620.84|12620.84|12620.84|12620.84|12620.84|12620.84|0
1622534680000|2021-06-01 08:04:40|12620.75|12620.75|12621.98|12621.98|12621.98|12621.98|12620.75|12620.75|0
1622534700000|2021-06-01 08:05:00|12621.54|12621.54|12621.54|12621.54|12621.54|12621.54|12621.54|12621.54|0
1622534720000|2021-06-01 08:05:20|12622.36|12622.36|12622.8|12622.8|12622.8|12622.8|12622.36|12622.36|0
1622534730000|2021-06-01 08:05:30|12623.52|12623.52|12623.89|12623.89|12623.89|12623.89|12623.52|12623.52|0
1622534740000|2021-06-01 08:05:40|12624.33|12624.33|12627.12|12627.12|12627.12|12627.12|12624.33|12624.33|0
1622534750000|2021-06-01 08:05:50|12627.57|12627.57|12628.03|12628.03|12628.03|12628.03|12627.57|12627.57|0
1622534760000|2021-06-01 08:06:00|12627.84|12627.84|12628.15|12628.15|12628.15|12628.15|12627.84|12627.84|0
1622534770000|2021-06-01 08:06:10|12628.58|12628.58|12630.82|12630.82|12630.82|12630.82|12628.58|12628.58|0
1622534780000|2021-06-01 08:06:20|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|0
1622534790000|2021-06-01 08:06:30|12631.66|12631.66|12630.92|12630.92|12631.66|12631.66|12630.92|12630.92|0
1622534800000|2021-06-01 08:06:40|12631.23|12631.23|12629.83|12629.83|12631.23|12631.23|12629.83|12629.83|0
1622534810000|2021-06-01 08:06:50|12629.51|12629.51|12629.53|12629.53|12629.53|12629.53|12628.89|12628.89|0
1622534820000|2021-06-01 08:07:00|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|0
1622534830000|2021-06-01 08:07:10|12629.29|12629.29|12628.24|12628.24|12629.29|12629.29|12628.24|12628.24|0
1622534840000|2021-06-01 08:07:20|12627.8|12627.8|12627.46|12627.46|12627.8|12627.8|12627.46|12627.46|0
1622534860000|2021-06-01 08:07:40|12627.93|12627.93|12627.93|12627.93|12627.93|12627.93|12627.77|12627.77|0
1622534870000|2021-06-01 08:07:50|12628.08|12628.08|12629.96|12629.96|12629.96|12629.96|12628.08|12628.08|0
1622534880000|2021-06-01 08:08:00|12630.32|12630.32|12630.32|12630.32|12630.32|12630.32|12630.32|12630.32|0
1622534890000|2021-06-01 08:08:10|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|0
1622534900000|2021-06-01 08:08:20|12630.76|12630.76|12631.12|12631.12|12631.12|12631.12|12630.76|12630.76|0
1622534930000|2021-06-01 08:08:50|12631.71|12631.71|12631.41|12631.41|12631.71|12631.71|12631.41|12631.41|0
1622534940000|2021-06-01 08:09:00|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|0
1622534960000|2021-06-01 08:09:20|12631.92|12631.92|12631.59|12631.59|12631.92|12631.92|12631.59|12631.59|0
1622534970000|2021-06-01 08:09:30|12631.44|12631.44|12630.57|12630.57|12631.44|12631.44|12630.57|12630.57|0
1622534980000|2021-06-01 08:09:40|12631|12631|12631.42|12631.42|12632.69|12632.69|12631|12631|0
1622534990000|2021-06-01 08:09:50|12631.51|12631.51|12630.59|12630.59|12631.51|12631.51|12630.55|12630.55|0
1622535000000|2021-06-01 08:10:00|12630.9|12630.9|12623.37|12623.37|12630.9|12630.9|12623.37|12623.37|0
1622535010000|2021-06-01 08:10:10|12623.23|12623.23|12623.49|12623.49|12623.49|12623.49|12622.59|12622.59|0
1622535020000|2021-06-01 08:10:20|12623.94|12623.94|12624.14|12624.14|12624.2|12624.2|12623.94|12623.94|0
1622535030000|2021-06-01 08:10:30|12624.6|12624.6|12623.08|12623.08|12624.98|12624.98|12623.08|12623.08|0
1622535040000|2021-06-01 08:10:40|12622.63|12622.63|12619.45|12619.45|12622.63|12622.63|12619.45|12619.45|0
1622535050000|2021-06-01 08:10:50|12619.35|12619.35|12618.47|12618.47|12620.08|12620.08|12618.47|12618.47|0
1622535060000|2021-06-01 08:11:00|12618.03|12618.03|12618.33|12618.33|12618.78|12618.78|12618.03|12618.03|0
1622535070000|2021-06-01 08:11:10|12618.41|12618.41|12618.41|12618.41|12618.41|12618.41|12618.41|12618.41|0
1622535100000|2021-06-01 08:11:40|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|0
1622535120000|2021-06-01 08:12:00|12617.61|12617.61|12617.16|12617.16|12617.61|12617.61|12617.16|12617.16|0
1622535130000|2021-06-01 08:12:10|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|0
1622535150000|2021-06-01 08:12:30|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|0
1622535160000|2021-06-01 08:12:40|12615.88|12615.88|12615.48|12615.48|12615.88|12615.88|12615.48|12615.48|0
1622535170000|2021-06-01 08:12:50|12615.38|12615.38|12615.38|12615.38|12615.38|12615.38|12615.38|12615.38|0
1622535180000|2021-06-01 08:13:00|12615.07|12615.07|12615.07|12615.07|12615.07|12615.07|12615.07|12615.07|0
1622535190000|2021-06-01 08:13:10|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|0
1622535210000|2021-06-01 08:13:30|12614.14|12614.14|12614.14|12614.14|12614.14|12614.14|12614.14|12614.14|0
1622535230000|2021-06-01 08:13:50|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|0
1622535240000|2021-06-01 08:14:00|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|0
1622535290000|2021-06-01 08:14:50|12615.13|12615.13|12614.04|12614.04|12615.13|12615.13|12614.04|12614.04|0
1622535300000|2021-06-01 08:15:00|12614.2|12614.2|12614.2|12614.2|12614.2|12614.2|12614.2|12614.2|0
1622535310000|2021-06-01 08:15:10|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|0
1622535320000|2021-06-01 08:15:20|12615.5|12615.5|12615.18|12615.18|12615.5|12615.5|12615.18|12615.18|0
1622535330000|2021-06-01 08:15:30|12615.77|12615.77|12616.14|12616.14|12616.14|12616.14|12615.13|12615.13|0
1622535340000|2021-06-01 08:15:40|12615.78|12615.78|12615.61|12615.61|12615.78|12615.78|12615.61|12615.61|0
1622535350000|2021-06-01 08:15:50|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|0
1622535360000|2021-06-01 08:16:00|12618.22|12618.22|12618.22|12618.22|12618.42|12618.42|12618.22|12618.22|0
1622535370000|2021-06-01 08:16:10|12618.58|12618.58|12618.77|12618.77|12618.77|12618.77|12618.58|12618.58|0
1622535380000|2021-06-01 08:16:20|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|0
1622535390000|2021-06-01 08:16:30|12619.43|12619.43|12622.3|12622.3|12622.3|12622.3|12619.43|12619.43|0
1622535400000|2021-06-01 08:16:40|12622.76|12622.76|12623.23|12623.23|12623.23|12623.23|12622.76|12622.76|0
1622535420000|2021-06-01 08:17:00|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|0
1622535430000|2021-06-01 08:17:10|12623.87|12623.87|12624.36|12624.36|12624.58|12624.58|12623.87|12623.87|0
1622535440000|2021-06-01 08:17:20|12624.58|12624.58|12624.28|12624.28|12624.58|12624.58|12624.28|12624.28|0
1622535450000|2021-06-01 08:17:30|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|0
1622535460000|2021-06-01 08:17:40|12625.31|12625.31|12626.09|12626.09|12626.09|12626.09|12625.31|12625.31|0
1622535470000|2021-06-01 08:17:50|12626.98|12626.98|12629.79|12629.79|12629.79|12629.79|12626.98|12626.98|0
1622535480000|2021-06-01 08:18:00|12630.24|12630.24|12632.36|12632.36|12632.36|12632.36|12630.24|12630.24|0
1622535490000|2021-06-01 08:18:10|12632.97|12632.97|12633.16|12633.16|12633.16|12633.16|12632.97|12632.97|0
1622535500000|2021-06-01 08:18:20|12633.47|12633.47|12633.47|12633.47|12633.47|12633.47|12633.47|12633.47|0
1622535510000|2021-06-01 08:18:30|12633.9|12633.9|12634.05|12634.05|12634.05|12634.05|12633.9|12633.9|0
1622535520000|2021-06-01 08:18:40|12634.49|12634.49|12634.68|12634.68|12634.68|12634.68|12634.49|12634.49|0
1622535530000|2021-06-01 08:18:50|12635.62|12635.62|12635.98|12635.98|12635.98|12635.98|12635.62|12635.62|0
1622535540000|2021-06-01 08:19:00|12636.2|12636.2|12636.2|12636.2|12636.2|12636.2|12636.2|12636.2|0
1622535550000|2021-06-01 08:19:10|12636.81|12636.81|12637.17|12637.17|12637.17|12637.17|12636.81|12636.81|0
1622535560000|2021-06-01 08:19:20|12637.49|12637.49|12638.83|12638.83|12638.83|12638.83|12637.49|12637.49|0
1622535570000|2021-06-01 08:19:30|12638.93|12638.93|12639.63|12639.63|12639.63|12639.63|12638.93|12638.93|0
1622535580000|2021-06-01 08:19:40|12640.26|12640.26|12640.26|12640.26|12640.45|12640.45|12640.26|12640.26|0
1622535590000|2021-06-01 08:19:50|12640.71|12640.71|12644.42|12644.42|12644.42|12644.42|12640.71|12640.71|0
1622535600000|2021-06-01 08:20:00|12644.22|12644.22|12646.19|12646.19|12646.19|12646.19|12644.22|12644.22|0
1622535610000|2021-06-01 08:20:10|12646.99|12646.99|12650.38|12650.38|12650.38|12650.38|12646.99|12646.99|0
1622535620000|2021-06-01 08:20:20|12650.81|12650.81|12652.06|12652.06|12652.06|12652.06|12650.81|12650.81|0
1622535630000|2021-06-01 08:20:30|12650.74|12650.74|12650.98|12650.98|12650.98|12650.98|12650.74|12650.74|0
1622535640000|2021-06-01 08:20:40|12651.12|12651.12|12650.24|12650.24|12651.12|12651.12|12650.24|12650.24|0
1622535650000|2021-06-01 08:20:50|12649.92|12649.92|12647.92|12647.92|12649.92|12649.92|12647.92|12647.92|0
1622535660000|2021-06-01 08:21:00|12647.48|12647.48|12647.68|12647.68|12647.68|12647.68|12647.48|12647.48|0
1622535670000|2021-06-01 08:21:10|12647.38|12647.38|12647.3|12647.3|12647.38|12647.38|12647.18|12647.18|0
1622535680000|2021-06-01 08:21:20|12646.4|12646.4|12645.67|12645.67|12646.4|12646.4|12645.31|12645.31|0
1622535690000|2021-06-01 08:21:30|12645.79|12645.79|12646.03|12646.03|12646.03|12646.03|12645.79|12645.79|0
1622535700000|2021-06-01 08:21:40|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|0
1622535710000|2021-06-01 08:21:50|12646.98|12646.98|12646.38|12646.38|12646.98|12646.98|12646.38|12646.38|0
1622535720000|2021-06-01 08:22:00|12644.93|12644.93|12645.87|12645.87|12645.87|12645.87|12644.46|12644.46|0
1622535730000|2021-06-01 08:22:10|12646.59|12646.59|12647.62|12647.62|12647.62|12647.62|12646.59|12646.59|0
1622535740000|2021-06-01 08:22:20|12647.98|12647.98|12647.98|12647.98|12647.98|12647.98|12647.98|12647.98|0
1622535750000|2021-06-01 08:22:30|12648.17|12648.17|12651.3|12651.3|12651.3|12651.3|12648.17|12648.17|0
1622535760000|2021-06-01 08:22:40|12651.92|12651.92|12651.62|12651.62|12652.22|12652.22|12651.45|12651.45|0
1622535770000|2021-06-01 08:22:50|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|0
1622535780000|2021-06-01 08:23:00|12651.48|12651.48|12651.04|12651.04|12651.48|12651.48|12651.04|12651.04|0
1622535790000|2021-06-01 08:23:10|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|0
1622535800000|2021-06-01 08:23:20|12650.96|12650.96|12651.69|12651.69|12651.69|12651.69|12650.96|12650.96|0
1622535810000|2021-06-01 08:23:30|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|0
1622535830000|2021-06-01 08:23:50|12654.22|12654.22|12655.79|12655.79|12655.79|12655.79|12654.22|12654.22|0
1622535840000|2021-06-01 08:24:00|12656.24|12656.24|12656.58|12656.58|12656.58|12656.58|12656.24|12656.24|0
1622535860000|2021-06-01 08:24:20|12656.71|12656.71|12657.88|12657.88|12658.3|12658.3|12656.71|12656.71|0
1622535870000|2021-06-01 08:24:30|12657.69|12657.69|12657.69|12657.69|12657.69|12657.69|12657.69|12657.69|0
1622535910000|2021-06-01 08:25:10|12658.14|12658.14|12657.69|12657.69|12658.14|12658.14|12657.69|12657.69|0
1622535920000|2021-06-01 08:25:20|12659.13|12659.13|12661.59|12661.59|12661.76|12661.76|12659.13|12659.13|0
1622535930000|2021-06-01 08:25:30|12661.9|12661.9|12661.73|12661.73|12661.9|12661.9|12661.73|12661.73|0
1622535940000|2021-06-01 08:25:40|12661.95|12661.95|12662.17|12662.17|12662.17|12662.17|12661.95|12661.95|0
1622535950000|2021-06-01 08:25:50|12661.24|12661.24|12661.54|12661.54|12661.54|12661.54|12661.24|12661.24|0
1622535960000|2021-06-01 08:26:00|12661.83|12661.83|12662.36|12662.36|12662.36|12662.36|12661.83|12661.83|0
1622535970000|2021-06-01 08:26:10|12662.49|12662.49|12662.8|12662.8|12662.8|12662.8|12662.36|12662.36|0
1622535980000|2021-06-01 08:26:20|12663.76|12663.76|12664.92|12664.92|12664.92|12664.92|12663.76|12663.76|0
1622535990000|2021-06-01 08:26:30|12665.8|12665.8|12665.94|12665.94|12665.94|12665.94|12665.8|12665.8|0
1622536000000|2021-06-01 08:26:40|12664.78|12664.78|12663.98|12663.98|12664.78|12664.78|12663.98|12663.98|0
1622536010000|2021-06-01 08:26:50|12664.47|12664.47|12663.47|12663.47|12664.47|12664.47|12662.6|12662.6|0
1622536020000|2021-06-01 08:27:00|12663.11|12663.11|12663.48|12663.48|12663.48|12663.48|12663.05|12663.05|0
1622536040000|2021-06-01 08:27:20|12663.3|12663.3|12662.22|12662.22|12663.3|12663.3|12662.22|12662.22|0
1622536050000|2021-06-01 08:27:30|12660.62|12660.62|12660.76|12660.76|12660.76|12660.76|12660.62|12660.62|0
1622536060000|2021-06-01 08:27:40|12660.58|12660.58|12657.98|12657.98|12660.58|12660.58|12657.98|12657.98|0
1622536070000|2021-06-01 08:27:50|12659.59|12659.59|12659.59|12659.59|12659.59|12659.59|12659.59|12659.59|0
1622536080000|2021-06-01 08:28:00|12659.42|12659.42|12656.62|12656.62|12659.42|12659.42|12656.62|12656.62|0
1622536090000|2021-06-01 08:28:10|12655.73|12655.73|12656.67|12656.67|12656.67|12656.67|12655.73|12655.73|0
1622536100000|2021-06-01 08:28:20|12656.03|12656.03|12655.54|12655.54|12656.03|12656.03|12655.54|12655.54|0
1622536110000|2021-06-01 08:28:30|12655.34|12655.34|12655.56|12655.56|12655.56|12655.56|12655.12|12655.12|0
1622536120000|2021-06-01 08:28:40|12654.28|12654.28|12654.28|12654.28|12654.28|12654.28|12654.28|12654.28|0
1622536140000|2021-06-01 08:29:00|12654.06|12654.06|12655.44|12655.44|12655.44|12655.44|12653.84|12653.84|0
1622536150000|2021-06-01 08:29:10|12655.91|12655.91|12655.91|12655.91|12655.91|12655.91|12655.91|12655.91|0
1622536170000|2021-06-01 08:29:30|12656.29|12656.29|12656.1|12656.1|12656.29|12656.29|12656.1|12656.1|0
1622536180000|2021-06-01 08:29:40|12655.95|12655.95|12655.95|12655.95|12655.95|12655.95|12655.95|12655.95|0
1622536190000|2021-06-01 08:29:50|12656.66|12656.66|12657.84|12657.84|12657.84|12657.84|12656.47|12656.47|0
1622536220000|2021-06-01 08:30:20|12658.49|12658.49|12659.55|12659.55|12659.55|12659.55|12658.49|12658.49|0
1622536230000|2021-06-01 08:30:30|12659.19|12659.19|12659.19|12659.19|12659.19|12659.19|12659.19|12659.19|0
1622536240000|2021-06-01 08:30:40|12660.8|12660.8|12660.8|12660.8|12660.8|12660.8|12660.8|12660.8|0
1622536250000|2021-06-01 08:30:50|12660.07|12660.07|12660.35|12660.35|12660.42|12660.42|12659.95|12659.95|0
1622536260000|2021-06-01 08:31:00|12660.23|12660.23|12651.42|12651.42|12660.23|12660.23|12651.42|12651.42|0
1622536270000|2021-06-01 08:31:10|12650.95|12650.95|12651.56|12651.56|12651.56|12651.56|12650.95|12650.95|0
1622536280000|2021-06-01 08:31:20|12651.5|12651.5|12651.35|12651.35|12651.5|12651.5|12651.35|12651.35|0
1622536290000|2021-06-01 08:31:30|12653.15|12653.15|12653.33|12653.33|12653.33|12653.33|12653.15|12653.15|0
1622536310000|2021-06-01 08:31:50|12653.09|12653.09|12651.78|12651.78|12653.09|12653.09|12651.78|12651.78|0
1622536320000|2021-06-01 08:32:00|12651.42|12651.42|12650.89|12650.89|12651.42|12651.42|12650.52|12650.52|0
1622536330000|2021-06-01 08:32:10|12650.45|12650.45|12650.92|12650.92|12650.92|12650.92|12650.45|12650.45|0
1622536350000|2021-06-01 08:32:30|12650.73|12650.73|12650.68|12650.68|12650.83|12650.83|12650.54|12650.54|0
1622536370000|2021-06-01 08:32:50|12650.01|12650.01|12649.06|12649.06|12650.01|12650.01|12649.06|12649.06|0
1622536380000|2021-06-01 08:33:00|12649.26|12649.26|12649.26|12649.26|12649.26|12649.26|12649.26|12649.26|0
1622536400000|2021-06-01 08:33:20|12648.82|12648.82|12649.26|12649.26|12649.26|12649.26|12648.82|12648.82|0
1622536410000|2021-06-01 08:33:30|12649.11|12649.11|12649.26|12649.26|12649.26|12649.26|12649.11|12649.11|0
1622536420000|2021-06-01 08:33:40|12649.58|12649.58|12649.26|12649.26|12649.58|12649.58|12649.26|12649.26|0
1622536430000|2021-06-01 08:33:50|12649.7|12649.7|12649.7|12649.7|12649.7|12649.7|12649.7|12649.7|0
1622536440000|2021-06-01 08:34:00|12650.14|12650.14|12650.02|12650.02|12650.46|12650.46|12650.02|12650.02|0
1622536450000|2021-06-01 08:34:10|12650.24|12650.24|12650.24|12650.24|12650.24|12650.24|12650.24|12650.24|0
1622536470000|2021-06-01 08:34:30|12650.43|12650.43|12649.32|12649.32|12650.43|12650.43|12649.32|12649.32|0
1622536490000|2021-06-01 08:34:50|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|0
1622536500000|2021-06-01 08:35:00|12648.47|12648.47|12649.45|12649.45|12649.45|12649.45|12648.47|12648.47|0
1622536510000|2021-06-01 08:35:10|12649.81|12649.81|12650.32|12650.32|12650.32|12650.32|12649.81|12649.81|0
1622536520000|2021-06-01 08:35:20|12650.52|12650.52|12650.66|12650.66|12650.66|12650.66|12650.52|12650.52|0
1622536530000|2021-06-01 08:35:30|12650.3|12650.3|12650.3|12650.3|12650.3|12650.3|12650.3|12650.3|0
1622536550000|2021-06-01 08:35:50|12650.13|12650.13|12649.77|12649.77|12650.13|12650.13|12649.77|12649.77|0
1622536570000|2021-06-01 08:36:10|12651.18|12651.18|12651.26|12651.26|12651.26|12651.26|12651.18|12651.18|0
1622536580000|2021-06-01 08:36:20|12650.97|12650.97|12650.97|12650.97|12650.97|12650.97|12650.97|12650.97|0
1622536590000|2021-06-01 08:36:30|12651.44|12651.44|12651.44|12651.44|12651.44|12651.44|12651.44|12651.44|0
1622536600000|2021-06-01 08:36:40|12651.57|12651.57|12651.66|12651.66|12651.66|12651.66|12651.57|12651.57|0
1622536610000|2021-06-01 08:36:50|12651.8|12651.8|12651.8|12651.8|12652.27|12652.27|12651.8|12651.8|0
1622536620000|2021-06-01 08:37:00|12650.91|12650.91|12651.31|12651.31|12651.31|12651.31|12650.91|12650.91|0
1622536630000|2021-06-01 08:37:10|12652.64|12652.64|12657.84|12657.84|12657.84|12657.84|12652.64|12652.64|0
1622536640000|2021-06-01 08:37:20|12658.64|12658.64|12658.64|12658.64|12658.64|12658.64|12658.64|12658.64|0
1622536650000|2021-06-01 08:37:30|12659|12659|12659.55|12659.55|12659.92|12659.92|12659|12659|0
1622536660000|2021-06-01 08:37:40|12659.86|12659.86|12659.86|12659.86|12659.86|12659.86|12659.86|12659.86|0
1622536670000|2021-06-01 08:37:50|12660.3|12660.3|12660.36|12660.36|12660.96|12660.96|12660.3|12660.3|0
1622536680000|2021-06-01 08:38:00|12659.89|12659.89|12659.68|12659.68|12659.89|12659.89|12659.53|12659.53|0
1622536700000|2021-06-01 08:38:20|12659.48|12659.48|12660.07|12660.07|12660.07|12660.07|12659.48|12659.48|0
1622536720000|2021-06-01 08:38:40|12660.13|12660.13|12659.56|12659.56|12660.28|12660.28|12659.56|12659.56|0
1622536730000|2021-06-01 08:38:50|12659.76|12659.76|12660.99|12660.99|12660.99|12660.99|12659.76|12659.76|0
1622536740000|2021-06-01 08:39:00|12660.38|12660.38|12658.7|12658.7|12660.38|12660.38|12658.7|12658.7|0
1622536750000|2021-06-01 08:39:10|12659.14|12659.14|12658.92|12658.92|12659.14|12659.14|12658.48|12658.48|0
1622536760000|2021-06-01 08:39:20|12658.48|12658.48|12658.48|12658.48|12658.48|12658.48|12658.48|12658.48|0
1622536770000|2021-06-01 08:39:30|12658.26|12658.26|12657.5|12657.5|12658.26|12658.26|12657.3|12657.3|0
1622536780000|2021-06-01 08:39:40|12657.17|12657.17|12656.08|12656.08|12657.17|12657.17|12656.08|12656.08|0
1622536790000|2021-06-01 08:39:50|12655.95|12655.95|12654.69|12654.69|12655.95|12655.95|12654.69|12654.69|0
1622536800000|2021-06-01 08:40:00|12654.33|12654.33|12651.7|12651.7|12654.33|12654.33|12651.23|12651.23|0
1622536810000|2021-06-01 08:40:10|12651.31|12651.31|12651.14|12651.14|12651.31|12651.31|12650.78|12650.78|0
1622536820000|2021-06-01 08:40:20|12651.08|12651.08|12651.53|12651.53|12651.53|12651.53|12651.08|12651.08|0
1622536850000|2021-06-01 08:40:50|12651.6|12651.6|12650.5|12650.5|12651.6|12651.6|12650.5|12650.5|0
1622536860000|2021-06-01 08:41:00|12651.31|12651.31|12651.31|12651.31|12651.31|12651.31|12651.31|12651.31|0
1622536880000|2021-06-01 08:41:20|12651.5|12651.5|12651.79|12651.79|12651.79|12651.79|12651.5|12651.5|0
1622536890000|2021-06-01 08:41:30|12651.43|12651.43|12651.43|12651.43|12651.43|12651.43|12651.43|12651.43|0
1622536900000|2021-06-01 08:41:40|12651.75|12651.75|12653.81|12653.81|12653.81|12653.81|12651.75|12651.75|0
1622536910000|2021-06-01 08:41:50|12654.7|12654.7|12656.27|12656.27|12656.27|12656.27|12654.7|12654.7|0
1622536920000|2021-06-01 08:42:00|12655.83|12655.83|12656.27|12656.27|12656.27|12656.27|12655.83|12655.83|0
1622536940000|2021-06-01 08:42:20|12656.13|12656.13|12656.13|12656.13|12656.13|12656.13|12656.13|12656.13|0
1622536970000|2021-06-01 08:42:50|12656.27|12656.27|12656.13|12656.13|12656.27|12656.27|12656.13|12656.13|0
1622536980000|2021-06-01 08:43:00|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|0
1622536990000|2021-06-01 08:43:10|12656.21|12656.21|12655.77|12655.77|12656.21|12656.21|12655.77|12655.77|0
1622537000000|2021-06-01 08:43:20|12656.01|12656.01|12656.01|12656.01|12656.01|12656.01|12656.01|12656.01|0
1622537040000|2021-06-01 08:44:00|12656.08|12656.08|12656.08|12656.08|12656.08|12656.08|12656.08|12656.08|0
1622537070000|2021-06-01 08:44:30|12656.52|12656.52|12656.52|12656.52|12656.52|12656.52|12656.52|12656.52|0
1622537100000|2021-06-01 08:45:00|12656.75|12656.75|12659.66|12659.66|12659.66|12659.66|12656.75|12656.75|0
1622537110000|2021-06-01 08:45:10|12660.1|12660.1|12660.52|12660.52|12660.52|12660.52|12660.1|12660.1|0
1622537120000|2021-06-01 08:45:20|12660.46|12660.46|12661.17|12661.17|12661.17|12661.17|12660.46|12660.46|0
1622537130000|2021-06-01 08:45:30|12661.48|12661.48|12661.48|12661.48|12661.48|12661.48|12661.48|12661.48|0
1622537140000|2021-06-01 08:45:40|12662.28|12662.28|12662.28|12662.28|12662.28|12662.28|12662.28|12662.28|0
1622537150000|2021-06-01 08:45:50|12662.58|12662.58|12663.18|12663.18|12663.18|12663.18|12662.58|12662.58|0
1622537160000|2021-06-01 08:46:00|12663.34|12663.34|12663.18|12663.18|12663.34|12663.34|12663.18|12663.18|0
1622537180000|2021-06-01 08:46:20|12663.33|12663.33|12663.04|12663.04|12663.33|12663.33|12663.04|12663.04|0
1622537190000|2021-06-01 08:46:30|12662.57|12662.57|12662.57|12662.57|12662.57|12662.57|12662.57|12662.57|0
1622537200000|2021-06-01 08:46:40|12662.13|12662.13|12661.69|12661.69|12662.13|12662.13|12661.69|12661.69|0
1622537210000|2021-06-01 08:46:50|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|0
1622537220000|2021-06-01 08:47:00|12660.45|12660.45|12660.45|12660.45|12660.45|12660.45|12660.45|12660.45|0
1622537230000|2021-06-01 08:47:10|12660.81|12660.81|12660.81|12660.81|12660.81|12660.81|12660.81|12660.81|0
1622537240000|2021-06-01 08:47:20|12660.97|12660.97|12660.81|12660.81|12660.97|12660.97|12660.81|12660.81|0
1622537270000|2021-06-01 08:47:50|12661.03|12661.03|12661.03|12661.03|12661.03|12661.03|12661.03|12661.03|0
1622537280000|2021-06-01 08:48:00|12660.59|12660.59|12660|12660|12660.7|12660.7|12660|12660|0
1622537290000|2021-06-01 08:48:10|12659.7|12659.7|12656.81|12656.81|12659.7|12659.7|12656.81|12656.81|0
1622537310000|2021-06-01 08:48:30|12656.65|12656.65|12656.19|12656.19|12656.65|12656.65|12656.19|12656.19|0
1622537330000|2021-06-01 08:48:50|12656.49|12656.49|12656.49|12656.49|12656.49|12656.49|12656.49|12656.49|0
1622537340000|2021-06-01 08:49:00|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|0
1622537350000|2021-06-01 08:49:10|12656.32|12656.32|12656.49|12656.49|12656.65|12656.65|12656.32|12656.32|0
1622537360000|2021-06-01 08:49:20|12656.8|12656.8|12656.8|12656.8|12656.8|12656.8|12656.8|12656.8|0
1622537370000|2021-06-01 08:49:30|12655.91|12655.91|12656.35|12656.35|12656.35|12656.35|12655.91|12655.91|0
1622537380000|2021-06-01 08:49:40|12656.79|12656.79|12657.22|12657.22|12657.28|12657.28|12656.79|12656.79|0
1622537390000|2021-06-01 08:49:50|12657.36|12657.36|12656.11|12656.11|12657.36|12657.36|12656.11|12656.11|0
1622537400000|2021-06-01 08:50:00|12655.95|12655.95|12655.95|12655.95|12655.95|12655.95|12655.95|12655.95|0
1622537410000|2021-06-01 08:50:10|12656.11|12656.11|12655.66|12655.66|12656.11|12656.11|12655.66|12655.66|0
1622537420000|2021-06-01 08:50:20|12656.1|12656.1|12656.77|12656.77|12656.9|12656.9|12656.1|12656.1|0
1622537430000|2021-06-01 08:50:30|12656.61|12656.61|12656.16|12656.16|12656.61|12656.61|12656.16|12656.16|0
1622537440000|2021-06-01 08:50:40|12656.04|12656.04|12656.04|12656.04|12656.04|12656.04|12656.04|12656.04|0
1622537450000|2021-06-01 08:50:50|12656.21|12656.21|12656.21|12656.21|12656.21|12656.21|12656.21|12656.21|0
1622537460000|2021-06-01 08:51:00|12657.01|12657.01|12656.69|12656.69|12657.01|12657.01|12656.69|12656.69|0
1622537470000|2021-06-01 08:51:10|12656.56|12656.56|12657.48|12657.48|12657.48|12657.48|12656.56|12656.56|0
1622537480000|2021-06-01 08:51:20|12657.95|12657.95|12657.64|12657.64|12657.95|12657.95|12657.34|12657.34|0
1622537520000|2021-06-01 08:52:00|12657.28|12657.28|12657.28|12657.28|12657.28|12657.28|12657.28|12657.28|0
1622537540000|2021-06-01 08:52:20|12657.43|12657.43|12658.36|12658.36|12658.36|12658.36|12657.43|12657.43|0
1622537560000|2021-06-01 08:52:40|12658.24|12658.24|12658.24|12658.24|12658.24|12658.24|12658.24|12658.24|0
1622537570000|2021-06-01 08:52:50|12657.8|12657.8|12658.09|12658.09|12658.09|12658.09|12657.8|12657.8|0
1622537580000|2021-06-01 08:53:00|12658.28|12658.28|12658.28|12658.28|12658.28|12658.28|12658.28|12658.28|0
1622537590000|2021-06-01 08:53:10|12658.75|12658.75|12658.82|12658.82|12658.99|12658.99|12658.75|12658.75|0
1622537600000|2021-06-01 08:53:20|12658.63|12658.63|12658.75|12658.75|12659.07|12659.07|12658.63|12658.63|0
1622537610000|2021-06-01 08:53:30|12659.19|12659.19|12660.3|12660.3|12660.3|12660.3|12659.19|12659.19|0
1622537620000|2021-06-01 08:53:40|12660.74|12660.74|12660.61|12660.61|12661.18|12661.18|12660.61|12660.61|0
1622537630000|2021-06-01 08:53:50|12661.08|12661.08|12661.08|12661.08|12661.08|12661.08|12661.08|12661.08|0
1622537650000|2021-06-01 08:54:10|12661.4|12661.4|12661.4|12661.4|12661.4|12661.4|12661.4|12661.4|0
1622537660000|2021-06-01 08:54:20|12661.59|12661.59|12661.77|12661.77|12661.77|12661.77|12661.59|12661.59|0
1622537670000|2021-06-01 08:54:30|12661.87|12661.87|12663.44|12663.44|12663.88|12663.88|12661.87|12661.87|0
1622537680000|2021-06-01 08:54:40|12664.16|12664.16|12664.16|12664.16|12664.16|12664.16|12664.16|12664.16|0
1622537690000|2021-06-01 08:54:50|12664.52|12664.52|12664.28|12664.28|12664.64|12664.64|12664.28|12664.28|0
1622537700000|2021-06-01 08:55:00|12664.06|12664.06|12664.52|12664.52|12664.52|12664.52|12664.06|12664.06|0
1622537710000|2021-06-01 08:55:10|12664.71|12664.71|12665.81|12665.81|12665.81|12665.81|12664.71|12664.71|0
1622537720000|2021-06-01 08:55:20|12666.62|12666.62|12668.37|12668.37|12668.37|12668.37|12665.81|12665.81|0
1622537730000|2021-06-01 08:55:30|12669.31|12669.31|12669.72|12669.72|12669.72|12669.72|12669.31|12669.31|0
1622537740000|2021-06-01 08:55:40|12669.61|12669.61|12669.61|12669.61|12669.61|12669.61|12669.61|12669.61|0
1622537770000|2021-06-01 08:56:10|12670.41|12670.41|12670.85|12670.85|12670.85|12670.85|12670.41|12670.41|0
1622537780000|2021-06-01 08:56:20|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|0
1622537790000|2021-06-01 08:56:30|12671.82|12671.82|12673.25|12673.25|12673.25|12673.25|12671.82|12671.82|0
1622537800000|2021-06-01 08:56:40|12673.61|12673.61|12674.16|12674.16|12674.16|12674.16|12673.61|12673.61|0
1622537810000|2021-06-01 08:56:50|12674.32|12674.32|12674.32|12674.32|12674.32|12674.32|12674.32|12674.32|0
1622537820000|2021-06-01 08:57:00|12674.62|12674.62|12675.51|12675.51|12675.51|12675.51|12674.62|12674.62|0
1622537830000|2021-06-01 08:57:10|12676.42|12676.42|12676.73|12676.73|12676.85|12676.85|12675.78|12675.78|0
1622537840000|2021-06-01 08:57:20|12677.09|12677.09|12676.51|12676.51|12677.09|12677.09|12676.51|12676.51|0
1622537850000|2021-06-01 08:57:30|12677.23|12677.23|12676.43|12676.43|12677.23|12677.23|12676.43|12676.43|0
1622537860000|2021-06-01 08:57:40|12675.82|12675.82|12675.66|12675.66|12676.13|12676.13|12675.66|12675.66|0
1622537870000|2021-06-01 08:57:50|12675.22|12675.22|12675.22|12675.22|12675.22|12675.22|12675.22|12675.22|0
1622537910000|2021-06-01 08:58:30|12674.75|12674.75|12674.75|12674.75|12674.75|12674.75|12674.75|12674.75|0
1622537920000|2021-06-01 08:58:40|12673.95|12673.95|12674.04|12674.04|12674.14|12674.14|12673.95|12673.95|0
1622537930000|2021-06-01 08:58:50|12673.61|12673.61|12673.48|12673.48|12673.75|12673.75|12673.48|12673.48|0
1622537940000|2021-06-01 08:59:00|12673.91|12673.91|12673.75|12673.75|12673.91|12673.91|12673.75|12673.75|0
1622537950000|2021-06-01 08:59:10|12674.19|12674.19|12674.61|12674.61|12674.61|12674.61|12674.19|12674.19|0
1622537960000|2021-06-01 08:59:20|12675.25|12675.25|12675.25|12675.25|12675.25|12675.25|12675.25|12675.25|0
1622537970000|2021-06-01 08:59:30|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|0
1622537980000|2021-06-01 08:59:40|12675.5|12675.5|12675.5|12675.5|12675.5|12675.5|12675.5|12675.5|0
1622537990000|2021-06-01 08:59:50|12675.44|12675.44|12674.69|12674.69|12675.44|12675.44|12674.69|12674.69|0
1622538000000|2021-06-01 09:00:00|12674.87|12674.87|12674.87|12674.87|12674.87|12674.87|12674.87|12674.87|0
1622538010000|2021-06-01 09:00:10|12674.98|12674.98|12675.28|12675.28|12675.28|12675.28|12674.98|12674.98|0
1622538030000|2021-06-01 09:00:30|12674.81|12674.81|12674.81|12674.81|12674.81|12674.81|12674.81|12674.81|0
1622538040000|2021-06-01 09:00:40|12675.08|12675.08|12675.08|12675.08|12675.08|12675.08|12675.08|12675.08|0
1622538050000|2021-06-01 09:00:50|12675.27|12675.27|12675.27|12675.27|12675.27|12675.27|12675.27|12675.27|0
1622538060000|2021-06-01 09:01:00|12675.59|12675.59|12674.53|12674.53|12675.81|12675.81|12674.53|12674.53|0
1622538070000|2021-06-01 09:01:10|12674.24|12674.24|12674.38|12674.38|12674.38|12674.38|12674.24|12674.24|0
1622538080000|2021-06-01 09:01:20|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|0
1622538100000|2021-06-01 09:01:40|12673.83|12673.83|12672.09|12672.09|12673.83|12673.83|12672.09|12672.09|0
1622538110000|2021-06-01 09:01:50|12670.48|12670.48|12670.48|12670.48|12670.48|12670.48|12670.48|12670.48|0
1622538120000|2021-06-01 09:02:00|12670.04|12670.04|12669.67|12669.67|12670.04|12670.04|12669.67|12669.67|0
1622538160000|2021-06-01 09:02:40|12669.23|12669.23|12669.23|12669.23|12669.23|12669.23|12669.23|12669.23|0
1622538170000|2021-06-01 09:02:50|12669.86|12669.86|12668.46|12668.46|12669.86|12669.86|12668.46|12668.46|0
1622538180000|2021-06-01 09:03:00|12668.08|12668.08|12668.08|12668.08|12668.08|12668.08|12668.08|12668.08|0
1622538190000|2021-06-01 09:03:10|12668.39|12668.39|12668.39|12668.39|12668.39|12668.39|12668.39|12668.39|0
1622538200000|2021-06-01 09:03:20|12669.19|12669.19|12669.26|12669.26|12669.26|12669.26|12669.19|12669.19|0
1622538220000|2021-06-01 09:03:40|12669.14|12669.14|12668.94|12668.94|12669.14|12669.14|12668.83|12668.83|0
1622538230000|2021-06-01 09:03:50|12668.83|12668.83|12668.57|12668.57|12668.83|12668.83|12668.57|12668.57|0
1622538240000|2021-06-01 09:04:00|12668.73|12668.73|12668.57|12668.57|12668.73|12668.73|12668.57|12668.57|0
1622538250000|2021-06-01 09:04:10|12668.43|12668.43|12667.94|12667.94|12668.43|12668.43|12667.94|12667.94|0
1622538290000|2021-06-01 09:04:50|12667.58|12667.58|12667.21|12667.21|12667.58|12667.58|12667.21|12667.21|0
1622538300000|2021-06-01 09:05:00|12665.9|12665.9|12663.63|12663.63|12665.9|12665.9|12663.32|12663.32|0
1622538310000|2021-06-01 09:05:10|12663.41|12663.41|12663.73|12663.73|12664.36|12664.36|12663.41|12663.41|0
1622538330000|2021-06-01 09:05:30|12663.29|12663.29|12664.06|12664.06|12664.06|12664.06|12663.29|12663.29|0
1622538340000|2021-06-01 09:05:40|12664.38|12664.38|12666.06|12666.06|12666.06|12666.06|12664.06|12664.06|0
1622538350000|2021-06-01 09:05:50|12665.83|12665.83|12666.15|12666.15|12666.15|12666.15|12665.83|12665.83|0
1622538360000|2021-06-01 09:06:00|12665.35|12665.35|12664.01|12664.01|12665.35|12665.35|12664.01|12664.01|0
1622538370000|2021-06-01 09:06:10|12663.87|12663.87|12663.64|12663.64|12663.87|12663.87|12663.64|12663.64|0
1622538400000|2021-06-01 09:06:40|12663.78|12663.78|12663.14|12663.14|12664.1|12664.1|12663.14|12663.14|0
1622538410000|2021-06-01 09:06:50|12663.3|12663.3|12663.77|12663.77|12663.77|12663.77|12663.3|12663.3|0
1622538420000|2021-06-01 09:07:00|12663.62|12663.62|12664.03|12664.03|12664.03|12664.03|12663.62|12663.62|0
1622538430000|2021-06-01 09:07:10|12663.94|12663.94|12664.56|12664.56|12664.56|12664.56|12663.94|12663.94|0
1622538440000|2021-06-01 09:07:20|12664.71|12664.71|12665|12665|12665|12665|12664.71|12664.71|0
1622538450000|2021-06-01 09:07:30|12665.44|12665.44|12664.91|12664.91|12665.78|12665.78|12664.91|12664.91|0
1622538470000|2021-06-01 09:07:50|12665.38|12665.38|12665.38|12665.38|12665.38|12665.38|12665.38|12665.38|0
1622538480000|2021-06-01 09:08:00|12665.16|12665.16|12665.04|12665.04|12665.16|12665.16|12665.04|12665.04|0
1622538490000|2021-06-01 09:08:10|12665.18|12665.18|12665.33|12665.33|12665.33|12665.33|12665.18|12665.18|0
1622538510000|2021-06-01 09:08:30|12665.26|12665.26|12665.26|12665.26|12665.26|12665.26|12665.26|12665.26|0
1622538520000|2021-06-01 09:08:40|12664.81|12664.81|12664.81|12664.81|12664.81|12664.81|12664.81|12664.81|0
1622538550000|2021-06-01 09:09:10|12664.51|12664.51|12663.2|12663.2|12664.51|12664.51|12663.2|12663.2|0
1622538560000|2021-06-01 09:09:20|12663.34|12663.34|12663.78|12663.78|12663.78|12663.78|12663.34|12663.34|0
1622538570000|2021-06-01 09:09:30|12663.17|12663.17|12663.17|12663.17|12663.61|12663.61|12663.1|12663.1|0
1622538590000|2021-06-01 09:09:50|12663.64|12663.64|12663.64|12663.64|12663.64|12663.64|12663.64|12663.64|0
1622538600000|2021-06-01 09:10:00|12663.2|12663.2|12663.94|12663.94|12663.94|12663.94|12662.76|12662.76|0
1622538620000|2021-06-01 09:10:20|12663.46|12663.46|12663.46|12663.46|12663.46|12663.46|12663.46|12663.46|0
1622538630000|2021-06-01 09:10:30|12662.66|12662.66|12662.29|12662.29|12663.1|12663.1|12662.29|12662.29|0
1622538640000|2021-06-01 09:10:40|12662.73|12662.73|12662.44|12662.44|12662.73|12662.73|12662.44|12662.44|0
1622538650000|2021-06-01 09:10:50|12663.38|12663.38|12662.77|12662.77|12663.57|12663.57|12662.77|12662.77|0
1622538670000|2021-06-01 09:11:10|12662.3|12662.3|12661.79|12661.79|12662.3|12662.3|12661.05|12661.05|0
1622538680000|2021-06-01 09:11:20|12661.37|12661.37|12661.37|12661.37|12661.37|12661.37|12661.37|12661.37|0
1622538690000|2021-06-01 09:11:30|12661.18|12661.18|12661.18|12661.18|12661.18|12661.18|12661.18|12661.18|0
1622538700000|2021-06-01 09:11:40|12660.71|12660.71|12660.71|12660.71|12660.71|12660.71|12660.71|12660.71|0
1622538710000|2021-06-01 09:11:50|12660.82|12660.82|12660.82|12660.82|12660.82|12660.82|12660.82|12660.82|0
1622538730000|2021-06-01 09:12:10|12660.69|12660.69|12660.69|12660.69|12660.69|12660.69|12660.69|12660.69|0
1622538750000|2021-06-01 09:12:30|12660.25|12660.25|12660.06|12660.06|12660.25|12660.25|12660.06|12660.06|0
1622538770000|2021-06-01 09:12:50|12660.42|12660.42|12660.53|12660.53|12660.53|12660.53|12660.42|12660.42|0
1622538780000|2021-06-01 09:13:00|12660.4|12660.4|12660.06|12660.06|12660.4|12660.4|12660.06|12660.06|0
1622538790000|2021-06-01 09:13:10|12659.91|12659.91|12660.53|12660.53|12660.53|12660.53|12659.91|12659.91|0
1622538800000|2021-06-01 09:13:20|12660.68|12660.68|12660.68|12660.68|12660.68|12660.68|12660.68|12660.68|0
1622538810000|2021-06-01 09:13:30|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|0
1622538830000|2021-06-01 09:13:50|12660.52|12660.52|12660.62|12660.62|12660.62|12660.62|12660.52|12660.52|0
1622538840000|2021-06-01 09:14:00|12660.75|12660.75|12660.51|12660.51|12660.82|12660.82|12660.51|12660.51|0
1622538860000|2021-06-01 09:14:20|12660.36|12660.36|12661.13|12661.13|12661.13|12661.13|12660.18|12660.18|0
1622538870000|2021-06-01 09:14:30|12661.45|12661.45|12661.31|12661.31|12661.45|12661.45|12661.01|12661.01|0
1622538880000|2021-06-01 09:14:40|12660.98|12660.98|12660.98|12660.98|12660.98|12660.98|12660.98|12660.98|0
1622538890000|2021-06-01 09:14:50|12661.22|12661.22|12661.22|12661.22|12661.22|12661.22|12661.22|12661.22|0
1622538900000|2021-06-01 09:15:00|12661.11|12661.11|12661.93|12661.93|12661.93|12661.93|12660.47|12660.47|0
1622538910000|2021-06-01 09:15:10|12661.71|12661.71|12661.18|12661.18|12662.38|12662.38|12661.18|12661.18|0
1622538920000|2021-06-01 09:15:20|12661.4|12661.4|12661.4|12661.4|12661.4|12661.4|12661.4|12661.4|0
1622538930000|2021-06-01 09:15:30|12660.53|12660.53|12660.83|12660.83|12660.83|12660.83|12660.53|12660.53|0
1622538940000|2021-06-01 09:15:40|12661.45|12661.45|12661.45|12661.45|12661.45|12661.45|12661.45|12661.45|0
1622538960000|2021-06-01 09:16:00|12661.15|12661.15|12661.66|12661.66|12661.66|12661.66|12661.15|12661.15|0
1622538970000|2021-06-01 09:16:10|12662.02|12662.02|12663.43|12663.43|12663.53|12663.53|12662.02|12662.02|0
1622538990000|2021-06-01 09:16:30|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|0
1622539000000|2021-06-01 09:16:40|12662.9|12662.9|12662.9|12662.9|12662.9|12662.9|12662.9|12662.9|0
1622539020000|2021-06-01 09:17:00|12663.33|12663.33|12663.01|12663.01|12663.33|12663.33|12663.01|12663.01|0
1622539030000|2021-06-01 09:17:10|12662.55|12662.55|12662.08|12662.08|12662.55|12662.55|12662.08|12662.08|0
1622539040000|2021-06-01 09:17:20|12662.52|12662.52|12662.52|12662.52|12662.52|12662.52|12662.52|12662.52|0
1622539050000|2021-06-01 09:17:30|12662.05|12662.05|12662.05|12662.05|12662.05|12662.05|12662.05|12662.05|0
1622539060000|2021-06-01 09:17:40|12661.69|12661.69|12661.69|12661.69|12661.69|12661.69|12661.69|12661.69|0
1622539090000|2021-06-01 09:18:10|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|0
1622539100000|2021-06-01 09:18:20|12661.5|12661.5|12661.8|12661.8|12661.8|12661.8|12661.5|12661.5|0
1622539120000|2021-06-01 09:18:40|12661.69|12661.69|12662.78|12662.78|12662.78|12662.78|12661.69|12661.69|0
1622539130000|2021-06-01 09:18:50|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|0
1622539140000|2021-06-01 09:19:00|12663.74|12663.74|12663.89|12663.89|12663.89|12663.89|12663.74|12663.74|0
1622539150000|2021-06-01 09:19:10|12664.13|12664.13|12664.31|12664.31|12664.31|12664.31|12664.13|12664.13|0
1622539160000|2021-06-01 09:19:20|12664.46|12664.46|12664.46|12664.46|12664.46|12664.46|12664.46|12664.46|0
1622539170000|2021-06-01 09:19:30|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|0
1622539180000|2021-06-01 09:19:40|12664.12|12664.12|12664.01|12664.01|12664.12|12664.12|12664.01|12664.01|0
1622539190000|2021-06-01 09:19:50|12664.2|12664.2|12664.2|12664.2|12664.2|12664.2|12664.2|12664.2|0
1622539200000|2021-06-01 09:20:00|12664.84|12664.84|12664.73|12664.73|12664.84|12664.84|12664.73|12664.73|0
1622539220000|2021-06-01 09:20:20|12664.58|12664.58|12662.97|12662.97|12664.58|12664.58|12662.97|12662.97|0
1622539250000|2021-06-01 09:20:50|12663.22|12663.22|12659.45|12659.45|12663.46|12663.46|12659.45|12659.45|0
1622539260000|2021-06-01 09:21:00|12658.65|12658.65|12659.64|12659.64|12659.89|12659.89|12658.65|12658.65|0
1622539270000|2021-06-01 09:21:10|12659.19|12659.19|12660.53|12660.53|12660.53|12660.53|12659.19|12659.19|0
1622539280000|2021-06-01 09:21:20|12660.84|12660.84|12660.84|12660.84|12660.84|12660.84|12660.84|12660.84|0
1622539300000|2021-06-01 09:21:40|12661.28|12661.28|12661.28|12661.28|12661.28|12661.28|12661.28|12661.28|0
1622539310000|2021-06-01 09:21:50|12661.44|12661.44|12661.44|12661.44|12661.44|12661.44|12661.44|12661.44|0
1622539320000|2021-06-01 09:22:00|12661.91|12661.91|12661.8|12661.8|12661.91|12661.91|12661.8|12661.8|0
1622539330000|2021-06-01 09:22:10|12660.19|12660.19|12658.88|12658.88|12660.48|12660.48|12658.88|12658.88|0
1622539350000|2021-06-01 09:22:30|12658.07|12658.07|12658.07|12658.07|12658.07|12658.07|12658.07|12658.07|0
1622539360000|2021-06-01 09:22:40|12657.87|12657.87|12657.94|12657.94|12657.94|12657.94|12657.87|12657.87|0
1622539370000|2021-06-01 09:22:50|12658.07|12658.07|12655.4|12655.4|12658.07|12658.07|12655.15|12655.15|0
1622539380000|2021-06-01 09:23:00|12655.24|12655.24|12654.64|12654.64|12655.24|12655.24|12654.5|12654.5|0
1622539390000|2021-06-01 09:23:10|12654.88|12654.88|12654.64|12654.64|12654.88|12654.88|12654.64|12654.64|0
1622539400000|2021-06-01 09:23:20|12654.57|12654.57|12654.57|12654.57|12654.57|12654.57|12654.57|12654.57|0
1622539430000|2021-06-01 09:23:50|12655.01|12655.01|12655.23|12655.23|12655.23|12655.23|12655.01|12655.01|0
1622539440000|2021-06-01 09:24:00|12654.98|12654.98|12654.98|12654.98|12654.98|12654.98|12654.98|12654.98|0
1622539450000|2021-06-01 09:24:10|12655.2|12655.2|12656.08|12656.08|12656.08|12656.08|12655.2|12655.2|0
1622539470000|2021-06-01 09:24:30|12655.86|12655.86|12655.86|12655.86|12655.86|12655.86|12655.86|12655.86|0
1622539480000|2021-06-01 09:24:40|12655.42|12655.42|12654.98|12654.98|12655.42|12655.42|12654.98|12654.98|0
1622539490000|2021-06-01 09:24:50|12654.37|12654.37|12654.68|12654.68|12654.68|12654.68|12654.37|12654.37|0
1622539530000|2021-06-01 09:25:30|12655|12655|12652.82|12652.82|12655|12655|12652.67|12652.67|0
1622539540000|2021-06-01 09:25:40|12652.72|12652.72|12651.6|12651.6|12652.72|12652.72|12651.6|12651.6|0
1622539550000|2021-06-01 09:25:50|12651.75|12651.75|12652.43|12652.43|12652.62|12652.62|12651.75|12651.75|0
1622539560000|2021-06-01 09:26:00|12654.84|12654.84|12653.98|12653.98|12654.84|12654.84|12653.98|12653.98|0
1622539570000|2021-06-01 09:26:10|12654.62|12654.62|12654.62|12654.62|12654.62|12654.62|12654.62|12654.62|0
1622539580000|2021-06-01 09:26:20|12653.98|12653.98|12654.78|12654.78|12654.78|12654.78|12653.98|12653.98|0
1622539590000|2021-06-01 09:26:30|12654.93|12654.93|12653.03|12653.03|12655.44|12655.44|12653.03|12653.03|0
1622539600000|2021-06-01 09:26:40|12651.42|12651.42|12651.42|12651.42|12651.42|12651.42|12651.42|12651.42|0
1622539610000|2021-06-01 09:26:50|12650.83|12650.83|12651.34|12651.34|12651.34|12651.34|12650.83|12650.83|0
1622539620000|2021-06-01 09:27:00|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|0
1622539630000|2021-06-01 09:27:10|12650.65|12650.65|12651.56|12651.56|12651.56|12651.56|12650.65|12650.65|0
1622539640000|2021-06-01 09:27:20|12651.3|12651.3|12652.54|12652.54|12652.54|12652.54|12651.3|12651.3|0
1622539650000|2021-06-01 09:27:30|12651.73|12651.73|12651.95|12651.95|12651.95|12651.95|12651.73|12651.73|0
1622539660000|2021-06-01 09:27:40|12651.81|12651.81|12652.29|12652.29|12652.29|12652.29|12651.81|12651.81|0
1622539670000|2021-06-01 09:27:50|12650.69|12650.69|12651.49|12651.49|12651.49|12651.49|12650.69|12650.69|0
1622539680000|2021-06-01 09:28:00|12651.73|12651.73|12651.61|12651.61|12651.73|12651.73|12651.14|12651.14|0
1622539690000|2021-06-01 09:28:10|12651.51|12651.51|12652.32|12652.32|12652.32|12652.32|12651.51|12651.51|0
1622539710000|2021-06-01 09:28:30|12652.17|12652.17|12652.14|12652.14|12652.17|12652.17|12652|12652|0
1622539720000|2021-06-01 09:28:40|12651.99|12651.99|12652.59|12652.59|12652.59|12652.59|12651.99|12651.99|0
1622539740000|2021-06-01 09:29:00|12652.27|12652.27|12652.27|12652.27|12652.27|12652.27|12652.27|12652.27|0
1622539800000|2021-06-01 09:30:00|12652.38|12652.38|12652.38|12652.38|12652.38|12652.38|12652.38|12652.38|0
1622539810000|2021-06-01 09:30:10|12652.09|12652.09|12652.24|12652.24|12652.24|12652.24|12652.09|12652.09|0
1622539820000|2021-06-01 09:30:20|12652.17|12652.17|12651.37|12651.37|12652.17|12652.17|12651.37|12651.37|0
1622539830000|2021-06-01 09:30:30|12651.15|12651.15|12651.26|12651.26|12651.26|12651.26|12651.15|12651.15|0
1622539840000|2021-06-01 09:30:40|12651.15|12651.15|12650.8|12650.8|12651.15|12651.15|12650.53|12650.53|0
1622539850000|2021-06-01 09:30:50|12650.44|12650.44|12650.07|12650.07|12650.44|12650.44|12650.07|12650.07|0
1622539860000|2021-06-01 09:31:00|12649.71|12649.71|12649.71|12649.71|12649.71|12649.71|12649.71|12649.71|0
1622539880000|2021-06-01 09:31:20|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|0
1622539890000|2021-06-01 09:31:30|12650|12650|12650|12650|12650|12650|12650|12650|0
1622539910000|2021-06-01 09:31:50|12649.89|12649.89|12649.89|12649.89|12649.89|12649.89|12649.89|12649.89|0
1622539940000|2021-06-01 09:32:20|12649.59|12649.59|12650.03|12650.03|12650.03|12650.03|12649.59|12649.59|0
1622539950000|2021-06-01 09:32:30|12650.32|12650.32|12651.26|12651.26|12651.26|12651.26|12650.18|12650.18|0
1622539960000|2021-06-01 09:32:40|12651.48|12651.48|12650.59|12650.59|12651.48|12651.48|12650.59|12650.59|0
1622539970000|2021-06-01 09:32:50|12650.89|12650.89|12650.89|12650.89|12650.89|12650.89|12650.89|12650.89|0
1622539980000|2021-06-01 09:33:00|12650.53|12650.53|12650.91|12650.91|12650.91|12650.91|12650.53|12650.53|0
1622539990000|2021-06-01 09:33:10|12651.15|12651.15|12651.15|12651.15|12651.15|12651.15|12651.15|12651.15|0
1622540000000|2021-06-01 09:33:20|12652.04|12652.04|12652.04|12652.04|12652.04|12652.04|12652.04|12652.04|0
1622540010000|2021-06-01 09:33:30|12651.82|12651.82|12652.13|12652.13|12652.13|12652.13|12651.82|12651.82|0
1622540020000|2021-06-01 09:33:40|12652.59|12652.59|12652.59|12652.59|12652.59|12652.59|12652.59|12652.59|0
1622540030000|2021-06-01 09:33:50|12653.03|12653.03|12654.4|12654.4|12654.4|12654.4|12653.03|12653.03|0
1622540040000|2021-06-01 09:34:00|12654.21|12654.21|12654.02|12654.02|12654.21|12654.21|12654.02|12654.02|0
1622540050000|2021-06-01 09:34:10|12654.17|12654.17|12656.81|12656.81|12656.81|12656.81|12654.17|12654.17|0
1622540060000|2021-06-01 09:34:20|12657.25|12657.25|12657.25|12657.25|12657.25|12657.25|12657.25|12657.25|0
1622540070000|2021-06-01 09:34:30|12658.18|12658.18|12658.18|12658.18|12658.18|12658.18|12658.18|12658.18|0
1622540080000|2021-06-01 09:34:40|12658.41|12658.41|12658.76|12658.76|12659.07|12659.07|12658.41|12658.41|0
1622540090000|2021-06-01 09:34:50|12658.91|12658.91|12659.07|12659.07|12659.07|12659.07|12658.91|12658.91|0
1622540100000|2021-06-01 09:35:00|12658.6|12658.6|12658.22|12658.22|12658.6|12658.6|12658.22|12658.22|0
1622540110000|2021-06-01 09:35:10|12657.42|12657.42|12655.94|12655.94|12657.42|12657.42|12655.94|12655.94|0
1622540120000|2021-06-01 09:35:20|12655.47|12655.47|12654.99|12654.99|12655.47|12655.47|12654.99|12654.99|0
1622540130000|2021-06-01 09:35:30|12654.67|12654.67|12652.32|12652.32|12654.67|12654.67|12652.32|12652.32|0
1622540140000|2021-06-01 09:35:40|12651.72|12651.72|12651.77|12651.77|12651.92|12651.92|12651.48|12651.48|0
1622540150000|2021-06-01 09:35:50|12650.97|12650.97|12648.68|12648.68|12651.41|12651.41|12648.68|12648.68|0
1622540170000|2021-06-01 09:36:10|12649.48|12649.48|12649.73|12649.73|12649.73|12649.73|12649.48|12649.48|0
1622540190000|2021-06-01 09:36:30|12649.26|12649.26|12649.15|12649.15|12649.26|12649.26|12649.15|12649.15|0
1622540200000|2021-06-01 09:36:40|12649.24|12649.24|12649.82|12649.82|12649.82|12649.82|12649.24|12649.24|0
1622540220000|2021-06-01 09:37:00|12650.7|12650.7|12650.88|12650.88|12650.88|12650.88|12650.7|12650.7|0
1622540230000|2021-06-01 09:37:10|12651.48|12651.48|12651.03|12651.03|12651.48|12651.48|12651.03|12651.03|0
1622540240000|2021-06-01 09:37:20|12650.81|12650.81|12650.81|12650.81|12650.81|12650.81|12650.81|12650.81|0
1622540250000|2021-06-01 09:37:30|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|0
1622540280000|2021-06-01 09:38:00|12650.93|12650.93|12650.93|12650.93|12650.93|12650.93|12650.93|12650.93|0
1622540290000|2021-06-01 09:38:10|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|0
1622540300000|2021-06-01 09:38:20|12651.54|12651.54|12651.54|12651.54|12651.54|12651.54|12651.54|12651.54|0
1622540310000|2021-06-01 09:38:30|12651.36|12651.36|12651.36|12651.36|12651.36|12651.36|12651.36|12651.36|0
1622540320000|2021-06-01 09:38:40|12651.05|12651.05|12650.84|12650.84|12651.29|12651.29|12650.84|12650.84|0
1622540330000|2021-06-01 09:38:50|12650.94|12650.94|12650.94|12650.94|12650.94|12650.94|12650.94|12650.94|0
1622540340000|2021-06-01 09:39:00|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|0
1622540370000|2021-06-01 09:39:30|12650.66|12650.66|12650.66|12650.66|12650.66|12650.66|12650.66|12650.66|0
1622540380000|2021-06-01 09:39:40|12650.26|12650.26|12650.94|12650.94|12650.94|12650.94|12650.26|12650.26|0
1622540390000|2021-06-01 09:39:50|12650.75|12650.75|12650.75|12650.75|12650.75|12650.75|12650.75|12650.75|0
1622540400000|2021-06-01 09:40:00|12650.39|12650.39|12650.53|12650.53|12650.53|12650.53|12650.39|12650.39|0
1622540410000|2021-06-01 09:40:10|12650.78|12650.78|12649.66|12649.66|12650.78|12650.78|12649.66|12649.66|0
1622540420000|2021-06-01 09:40:20|12650.09|12650.09|12649.85|12649.85|12650.09|12650.09|12649.85|12649.85|0
1622540430000|2021-06-01 09:40:30|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|0
1622540440000|2021-06-01 09:40:40|12649.69|12649.69|12649.24|12649.24|12649.69|12649.69|12649.24|12649.24|0
1622540450000|2021-06-01 09:40:50|12649.71|12649.71|12649.26|12649.26|12649.71|12649.71|12649.26|12649.26|0
1622540460000|2021-06-01 09:41:00|12649.7|12649.7|12651.02|12651.02|12651.02|12651.02|12649.26|12649.26|0
1622540470000|2021-06-01 09:41:10|12650.55|12650.55|12649.89|12649.89|12650.69|12650.69|12649.89|12649.89|0
1622540480000|2021-06-01 09:41:20|12649.58|12649.58|12649.74|12649.74|12649.89|12649.89|12649.44|12649.44|0
1622540490000|2021-06-01 09:41:30|12649.6|12649.6|12649.89|12649.89|12649.89|12649.89|12649.42|12649.42|0
1622540510000|2021-06-01 09:41:50|12650.36|12650.36|12650.65|12650.65|12650.65|12650.65|12650.36|12650.36|0
1622540520000|2021-06-01 09:42:00|12649.93|12649.93|12649.93|12649.93|12649.93|12649.93|12649.93|12649.93|0
1622540530000|2021-06-01 09:42:10|12649.46|12649.46|12648.23|12648.23|12649.46|12649.46|12648.23|12648.23|0
1622540540000|2021-06-01 09:42:20|12647.43|12647.43|12646.81|12646.81|12647.43|12647.43|12646.81|12646.81|0
1622540550000|2021-06-01 09:42:30|12646.18|12646.18|12646.18|12646.18|12646.18|12646.18|12646.18|12646.18|0
1622540560000|2021-06-01 09:42:40|12645.73|12645.73|12645.73|12645.73|12645.73|12645.73|12645.73|12645.73|0
1622540570000|2021-06-01 09:42:50|12645.37|12645.37|12644.73|12644.73|12645.37|12645.37|12644.73|12644.73|0
1622540580000|2021-06-01 09:43:00|12645.09|12645.09|12646.27|12646.27|12646.27|12646.27|12645.09|12645.09|0
1622540590000|2021-06-01 09:43:10|12646.03|12646.03|12645.46|12645.46|12646.03|12646.03|12645.46|12645.46|0
1622540600000|2021-06-01 09:43:20|12645.56|12645.56|12646.03|12646.03|12646.13|12646.13|12645.56|12645.56|0
1622540610000|2021-06-01 09:43:30|12645.79|12645.79|12646.08|12646.08|12646.08|12646.08|12645.79|12645.79|0
1622540630000|2021-06-01 09:43:50|12646.55|12646.55|12646.55|12646.55|12646.55|12646.55|12646.55|12646.55|0
1622540640000|2021-06-01 09:44:00|12646.17|12646.17|12646.63|12646.63|12646.63|12646.63|12646.17|12646.17|0
1622540660000|2021-06-01 09:44:20|12646.49|12646.49|12647.18|12647.18|12647.18|12647.18|12646.49|12646.49|0
1622540670000|2021-06-01 09:44:30|12648.06|12648.06|12648.1|12648.1|12648.25|12648.25|12648.06|12648.06|0
1622540680000|2021-06-01 09:44:40|12647.93|12647.93|12648|12648|12648|12648|12647.8|12647.8|0
1622540700000|2021-06-01 09:45:00|12648.44|12648.44|12648.44|12648.44|12648.44|12648.44|12648.44|12648.44|0
1622540720000|2021-06-01 09:45:20|12648.8|12648.8|12649.09|12649.09|12649.09|12649.09|12648.8|12648.8|0
1622540740000|2021-06-01 09:45:40|12649.97|12649.97|12649.97|12649.97|12649.97|12649.97|12649.97|12649.97|0
1622540750000|2021-06-01 09:45:50|12650.16|12650.16|12650.16|12650.16|12650.16|12650.16|12650.16|12650.16|0
1622540760000|2021-06-01 09:46:00|12650.24|12650.24|12650.77|12650.77|12650.77|12650.77|12650.24|12650.24|0
1622540770000|2021-06-01 09:46:10|12651.21|12651.21|12651.06|12651.06|12651.21|12651.21|12651.06|12651.06|0
1622540780000|2021-06-01 09:46:20|12651.53|12651.53|12651.84|12651.84|12652|12652|12651.53|12651.53|0
1622540790000|2021-06-01 09:46:30|12651.99|12651.99|12651.8|12651.8|12651.99|12651.99|12651.8|12651.8|0
1622540800000|2021-06-01 09:46:40|12651.33|12651.33|12651.33|12651.33|12651.33|12651.33|12651.33|12651.33|0
1622540810000|2021-06-01 09:46:50|12651.97|12651.97|12651.97|12651.97|12651.97|12651.97|12651.97|12651.97|0
1622540820000|2021-06-01 09:47:00|12652.22|12652.22|12653.52|12653.52|12653.52|12653.52|12651.82|12651.82|0
1622540830000|2021-06-01 09:47:10|12653.9|12653.9|12653.9|12653.9|12653.9|12653.9|12653.9|12653.9|0
1622540840000|2021-06-01 09:47:20|12653.43|12653.43|12652.37|12652.37|12653.43|12653.43|12652.37|12652.37|0
1622540850000|2021-06-01 09:47:30|12651.92|12651.92|12651.78|12651.78|12652.58|12652.58|12651.78|12651.78|0
1622540870000|2021-06-01 09:47:50|12651.92|12651.92|12651.94|12651.94|12651.94|12651.94|12651.49|12651.49|0
1622540880000|2021-06-01 09:48:00|12651.75|12651.75|12649.68|12649.68|12651.75|12651.75|12649.68|12649.68|0
1622540890000|2021-06-01 09:48:10|12649.79|12649.79|12649.13|12649.13|12649.79|12649.79|12648.32|12648.32|0
1622540900000|2021-06-01 09:48:20|12648.76|12648.76|12648.52|12648.52|12648.76|12648.76|12648.52|12648.52|0
1622540920000|2021-06-01 09:48:40|12648.33|12648.33|12648.14|12648.14|12648.33|12648.33|12648.14|12648.14|0
1622540940000|2021-06-01 09:49:00|12647.83|12647.83|12647.77|12647.77|12647.83|12647.83|12647.4|12647.4|0
1622540950000|2021-06-01 09:49:10|12647.94|12647.94|12647.64|12647.64|12647.94|12647.94|12647.64|12647.64|0
1622540960000|2021-06-01 09:49:20|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|0
1622540970000|2021-06-01 09:49:30|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|0
1622540980000|2021-06-01 09:49:40|12647.05|12647.05|12646.96|12646.96|12647.05|12647.05|12646.96|12646.96|0
1622540990000|2021-06-01 09:49:50|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|0
1622541000000|2021-06-01 09:50:00|12647.59|12647.59|12647.26|12647.26|12647.59|12647.59|12647.26|12647.26|0
1622541010000|2021-06-01 09:50:10|12647.58|12647.58|12647.58|12647.58|12647.58|12647.58|12647.58|12647.58|0
1622541020000|2021-06-01 09:50:20|12647.74|12647.74|12647.58|12647.58|12647.74|12647.74|12647.58|12647.58|0
1622541050000|2021-06-01 09:50:50|12649.18|12649.18|12649.18|12649.18|12649.18|12649.18|12649.18|12649.18|0
1622541060000|2021-06-01 09:51:00|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|0
1622541070000|2021-06-01 09:51:10|12648.47|12648.47|12647.67|12647.67|12648.47|12648.47|12647.67|12647.67|0
1622541080000|2021-06-01 09:51:20|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|0
1622541090000|2021-06-01 09:51:30|12647.07|12647.07|12647.08|12647.08|12647.51|12647.51|12647.07|12647.07|0
1622541100000|2021-06-01 09:51:40|12646.7|12646.7|12645.13|12645.13|12646.89|12646.89|12645.13|12645.13|0
1622541110000|2021-06-01 09:51:50|12644.94|12644.94|12644.94|12644.94|12644.94|12644.94|12644.94|12644.94|0
1622541120000|2021-06-01 09:52:00|12645.83|12645.83|12645.83|12645.83|12645.83|12645.83|12645.83|12645.83|0
1622541140000|2021-06-01 09:52:20|12649.85|12649.85|12649.04|12649.04|12649.85|12649.85|12649.04|12649.04|0
1622541150000|2021-06-01 09:52:30|12648.24|12648.24|12648.24|12648.24|12648.24|12648.24|12648.24|12648.24|0
1622541200000|2021-06-01 09:53:20|12649.85|12649.85|12649.85|12649.85|12649.99|12649.99|12649.85|12649.85|0
1622541240000|2021-06-01 09:54:00|12649.71|12649.71|12650.05|12650.05|12650.05|12650.05|12649.71|12649.71|0
1622541250000|2021-06-01 09:54:10|12650.24|12650.24|12650.24|12650.24|12650.24|12650.24|12650.24|12650.24|0
1622541260000|2021-06-01 09:54:20|12650.08|12650.08|12651.63|12651.63|12651.63|12651.63|12650.08|12650.08|0
1622541290000|2021-06-01 09:54:50|12651.18|12651.18|12652.46|12652.46|12652.46|12652.46|12651.18|12651.18|0
1622541310000|2021-06-01 09:55:10|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|0
1622541320000|2021-06-01 09:55:20|12652.43|12652.43|12652.2|12652.2|12652.43|12652.43|12652.2|12652.2|0
1622541330000|2021-06-01 09:55:30|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|0
1622541340000|2021-06-01 09:55:40|12653.09|12653.09|12653.53|12653.53|12653.53|12653.53|12653.09|12653.09|0
1622541350000|2021-06-01 09:55:50|12653.83|12653.83|12656.89|12656.89|12656.89|12656.89|12653.75|12653.75|0
1622541360000|2021-06-01 09:56:00|12657.34|12657.34|12657.34|12657.34|12657.34|12657.34|12657.34|12657.34|0
1622541370000|2021-06-01 09:56:10|12657.03|12657.03|12657.03|12657.03|12657.03|12657.03|12657.03|12657.03|0
1622541400000|2021-06-01 09:56:40|12656.8|12656.8|12656.16|12656.16|12656.8|12656.8|12656.16|12656.16|0
1622541410000|2021-06-01 09:56:50|12656.35|12656.35|12656.35|12656.35|12656.35|12656.35|12656.35|12656.35|0
1622541420000|2021-06-01 09:57:00|12656.59|12656.59|12656.23|12656.23|12656.84|12656.84|12656.23|12656.23|0
1622541430000|2021-06-01 09:57:10|12656.04|12656.04|12656.22|12656.22|12656.22|12656.22|12656.04|12656.04|0
1622541440000|2021-06-01 09:57:20|12656.66|12656.66|12654.47|12654.47|12656.66|12656.66|12654.47|12654.47|0
1622541450000|2021-06-01 09:57:30|12654.69|12654.69|12654.69|12654.69|12654.69|12654.69|12654.69|12654.69|0
1622541460000|2021-06-01 09:57:40|12655|12655|12655|12655|12655|12655|12655|12655|0
1622541470000|2021-06-01 09:57:50|12655.24|12655.24|12655.24|12655.24|12655.24|12655.24|12655.24|12655.24|0
1622541480000|2021-06-01 09:58:00|12655.68|12655.68|12655.32|12655.32|12655.88|12655.88|12655.32|12655.32|0
1622541500000|2021-06-01 09:58:20|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|0
1622541510000|2021-06-01 09:58:30|12655.75|12655.75|12655.75|12655.75|12655.75|12655.75|12655.75|12655.75|0
1622541520000|2021-06-01 09:58:40|12657.06|12657.06|12657.06|12657.06|12657.06|12657.06|12657.06|12657.06|0
1622541540000|2021-06-01 09:59:00|12657.38|12657.38|12658.52|12658.52|12658.52|12658.52|12656.92|12656.92|0
1622541550000|2021-06-01 09:59:10|12658.96|12658.96|12659.05|12659.05|12659.05|12659.05|12658.96|12658.96|0
1622541560000|2021-06-01 09:59:20|12659.2|12659.2|12658.75|12658.75|12659.39|12659.39|12658.75|12658.75|0
1622541570000|2021-06-01 09:59:30|12658.31|12658.31|12657.98|12657.98|12659.15|12659.15|12657.87|12657.87|0
1622541590000|2021-06-01 09:59:50|12658.92|12658.92|12658.92|12658.92|12658.92|12658.92|12658.92|12658.92|0
1622541600000|2021-06-01 10:00:00|12659.39|12659.39|12659.78|12659.78|12659.78|12659.78|12659.39|12659.39|0
1622541610000|2021-06-01 10:00:10|12658.17|12658.17|12657.86|12657.86|12658.17|12658.17|12657.86|12657.86|0
1622541630000|2021-06-01 10:00:30|12658.22|12658.22|12658.22|12658.22|12658.22|12658.22|12658.22|12658.22|0
1622541650000|2021-06-01 10:00:50|12658.66|12658.66|12658.95|12658.95|12658.95|12658.95|12658.66|12658.66|0
1622541690000|2021-06-01 10:01:30|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|0
1622541700000|2021-06-01 10:01:40|12658.19|12658.19|12658.19|12658.19|12658.19|12658.19|12658.19|12658.19|0
1622541720000|2021-06-01 10:02:00|12658.26|12658.26|12658.56|12658.56|12658.56|12658.56|12658.26|12658.26|0
1622541740000|2021-06-01 10:02:20|12658.88|12658.88|12658.97|12658.97|12659.03|12659.03|12658.88|12658.88|0
1622541750000|2021-06-01 10:02:30|12658.82|12658.82|12657.13|12657.13|12658.82|12658.82|12657.13|12657.13|0
1622541760000|2021-06-01 10:02:40|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|0
1622541780000|2021-06-01 10:03:00|12656.34|12656.34|12654.52|12654.52|12656.56|12656.56|12654.52|12654.52|0
1622541790000|2021-06-01 10:03:10|12654.63|12654.63|12654.63|12654.63|12654.63|12654.63|12654.63|12654.63|0
1622541810000|2021-06-01 10:03:30|12654.31|12654.31|12654.46|12654.46|12654.46|12654.46|12654.31|12654.31|0
1622541820000|2021-06-01 10:03:40|12654.09|12654.09|12652.86|12652.86|12654.09|12654.09|12652.86|12652.86|0
1622541840000|2021-06-01 10:04:00|12653.41|12653.41|12653.41|12653.41|12653.41|12653.41|12653.41|12653.41|0
1622541850000|2021-06-01 10:04:10|12653.66|12653.66|12653.66|12653.66|12653.66|12653.66|12653.66|12653.66|0
1622541870000|2021-06-01 10:04:30|12653.41|12653.41|12655.02|12655.02|12655.02|12655.02|12653.41|12653.41|0
1622541890000|2021-06-01 10:04:50|12655.47|12655.47|12653.86|12653.86|12655.47|12655.47|12653.86|12653.86|0
1622541900000|2021-06-01 10:05:00|12653.71|12653.71|12654.15|12654.15|12654.15|12654.15|12653.71|12653.71|0
1622541910000|2021-06-01 10:05:10|12653.27|12653.27|12653.27|12653.27|12653.27|12653.27|12653.27|12653.27|0
1622541920000|2021-06-01 10:05:20|12654.15|12654.15|12654.3|12654.3|12654.3|12654.3|12654.15|12654.15|0
1622541930000|2021-06-01 10:05:30|12654.19|12654.19|12655.51|12655.51|12655.51|12655.51|12654.19|12654.19|0
1622541940000|2021-06-01 10:05:40|12655.21|12655.21|12655.51|12655.51|12655.51|12655.51|12655.21|12655.21|0
1622541950000|2021-06-01 10:05:50|12654.63|12654.63|12655.09|12655.09|12655.09|12655.09|12654.63|12654.63|0
1622541960000|2021-06-01 10:06:00|12655.54|12655.54|12655.54|12655.54|12655.54|12655.54|12655.54|12655.54|0
1622541970000|2021-06-01 10:06:10|12655.68|12655.68|12655.54|12655.54|12655.68|12655.68|12655.54|12655.54|0
1622541980000|2021-06-01 10:06:20|12655.78|12655.78|12654.66|12654.66|12656.02|12656.02|12654.66|12654.66|0
1622541990000|2021-06-01 10:06:30|12654.74|12654.74|12655.85|12655.85|12655.85|12655.85|12654.74|12654.74|0
1622542000000|2021-06-01 10:06:40|12655.93|12655.93|12655.57|12655.57|12655.93|12655.93|12655.2|12655.2|0
1622542010000|2021-06-01 10:06:50|12655.46|12655.46|12655.91|12655.91|12655.91|12655.91|12655.46|12655.46|0
1622542020000|2021-06-01 10:07:00|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|0
1622542030000|2021-06-01 10:07:10|12656.49|12656.49|12656|12656|12656.68|12656.68|12656|12656|0
1622542060000|2021-06-01 10:07:40|12656.22|12656.22|12656.22|12656.22|12656.22|12656.22|12656.22|12656.22|0
1622542070000|2021-06-01 10:07:50|12655.92|12655.92|12655.92|12655.92|12655.92|12655.92|12655.92|12655.92|0
1622542080000|2021-06-01 10:08:00|12655.77|12655.77|12655.77|12655.77|12655.77|12655.77|12655.77|12655.77|0
1622542100000|2021-06-01 10:08:20|12656.24|12656.24|12656.24|12656.24|12656.24|12656.24|12656.24|12656.24|0
1622542110000|2021-06-01 10:08:30|12656.05|12656.05|12656.05|12656.05|12656.05|12656.05|12656.05|12656.05|0
1622542130000|2021-06-01 10:08:50|12656.36|12656.36|12656.36|12656.36|12656.36|12656.36|12656.36|12656.36|0
1622542140000|2021-06-01 10:09:00|12655.72|12655.72|12653.24|12653.24|12655.72|12655.72|12653.24|12653.24|0
1622542200000|2021-06-01 10:10:00|12653.04|12653.04|12653.34|12653.34|12653.34|12653.34|12653.04|12653.04|0
1622542210000|2021-06-01 10:10:10|12653.64|12653.64|12653.64|12653.64|12653.64|12653.64|12653.64|12653.64|0
1622542220000|2021-06-01 10:10:20|12653.32|12653.32|12653.01|12653.01|12653.32|12653.32|12653.01|12653.01|0
1622542230000|2021-06-01 10:10:30|12652.71|12652.71|12652.71|12652.71|12652.71|12652.71|12652.71|12652.71|0
1622542240000|2021-06-01 10:10:40|12652.26|12652.26|12651.97|12651.97|12652.41|12652.41|12651.97|12651.97|0
1622542250000|2021-06-01 10:10:50|12651.82|12651.82|12651.78|12651.78|12651.97|12651.97|12651.68|12651.68|0
1622542260000|2021-06-01 10:11:00|12650.93|12650.93|12649.72|12649.72|12651.25|12651.25|12649.72|12649.72|0
1622542270000|2021-06-01 10:11:10|12649.53|12649.53|12649.83|12649.83|12649.83|12649.83|12649.53|12649.53|0
1622542280000|2021-06-01 10:11:20|12649.66|12649.66|12649.66|12649.66|12649.66|12649.66|12649.66|12649.66|0
1622542300000|2021-06-01 10:11:40|12649.81|12649.81|12649.81|12649.81|12649.81|12649.81|12649.81|12649.81|0
1622542320000|2021-06-01 10:12:00|12649.96|12649.96|12650.6|12650.6|12650.6|12650.6|12649.81|12649.81|0
1622542330000|2021-06-01 10:12:10|12649.28|12649.28|12649.45|12649.45|12649.45|12649.45|12649.28|12649.28|0
1622542340000|2021-06-01 10:12:20|12649.3|12649.3|12649.26|12649.26|12649.45|12649.45|12649.26|12649.26|0
1622542350000|2021-06-01 10:12:30|12648.96|12648.96|12648.5|12648.5|12649.11|12649.11|12648.5|12648.5|0
1622542360000|2021-06-01 10:12:40|12648.81|12648.81|12648.93|12648.93|12648.93|12648.93|12648.81|12648.81|0
1622542370000|2021-06-01 10:12:50|12649.37|12649.37|12648.93|12648.93|12649.37|12649.37|12648.93|12648.93|0
1622542380000|2021-06-01 10:13:00|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|0
1622542390000|2021-06-01 10:13:10|12648.31|12648.31|12647.65|12647.65|12648.62|12648.62|12647.65|12647.65|0
1622542400000|2021-06-01 10:13:20|12647.58|12647.58|12647.58|12647.58|12647.58|12647.58|12647.58|12647.58|0
1622542410000|2021-06-01 10:13:30|12647.44|12647.44|12647.29|12647.29|12647.44|12647.44|12647.29|12647.29|0
1622542430000|2021-06-01 10:13:50|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|0
1622542440000|2021-06-01 10:14:00|12646.76|12646.76|12646.76|12646.76|12646.76|12646.76|12646.76|12646.76|0
1622542450000|2021-06-01 10:14:10|12646.7|12646.7|12646.7|12646.7|12646.7|12646.7|12646.7|12646.7|0
1622542460000|2021-06-01 10:14:20|12647.07|12647.07|12647.07|12647.07|12647.07|12647.07|12647.07|12647.07|0
1622542470000|2021-06-01 10:14:30|12646.75|12646.75|12646.05|12646.05|12646.9|12646.9|12645.91|12645.91|0
1622542480000|2021-06-01 10:14:40|12645.45|12645.45|12642.27|12642.27|12645.45|12645.45|12642.27|12642.27|0
1622542490000|2021-06-01 10:14:50|12642.05|12642.05|12642.83|12642.83|12642.83|12642.83|12641.74|12641.74|0
1622542500000|2021-06-01 10:15:00|12642.61|12642.61|12642.05|12642.05|12642.61|12642.61|12642.05|12642.05|0
1622542520000|2021-06-01 10:15:20|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|0
1622542530000|2021-06-01 10:15:30|12641.86|12641.86|12641.86|12641.86|12641.86|12641.86|12641.86|12641.86|0
1622542540000|2021-06-01 10:15:40|12641.74|12641.74|12641.74|12641.74|12641.74|12641.74|12641.74|12641.74|0
1622542550000|2021-06-01 10:15:50|12641.59|12641.59|12639.05|12639.05|12641.59|12641.59|12639.05|12639.05|0
1622542560000|2021-06-01 10:16:00|12639.27|12639.27|12639.27|12639.27|12639.27|12639.27|12639.27|12639.27|0
1622542580000|2021-06-01 10:16:20|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|0
1622542590000|2021-06-01 10:16:30|12639.2|12639.2|12639.2|12639.2|12639.2|12639.2|12639.2|12639.2|0
1622542610000|2021-06-01 10:16:50|12638.76|12638.76|12639.2|12639.2|12639.2|12639.2|12638.76|12638.76|0
1622542620000|2021-06-01 10:17:00|12638.84|12638.84|12636.8|12636.8|12638.84|12638.84|12636.8|12636.8|0
1622542650000|2021-06-01 10:17:30|12636.65|12636.65|12636.35|12636.35|12636.65|12636.65|12636.35|12636.35|0
1622542660000|2021-06-01 10:17:40|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|0
1622542690000|2021-06-01 10:18:10|12637.09|12637.09|12637.09|12637.09|12637.09|12637.09|12637.09|12637.09|0
1622542700000|2021-06-01 10:18:20|12636.89|12636.89|12636.53|12636.53|12636.89|12636.89|12636.53|12636.53|0
1622542710000|2021-06-01 10:18:30|12637.01|12637.01|12636.89|12636.89|12637.01|12637.01|12636.89|12636.89|0
1622542720000|2021-06-01 10:18:40|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|0
1622542730000|2021-06-01 10:18:50|12636.97|12636.97|12636.52|12636.52|12636.97|12636.97|12636.52|12636.52|0
1622542740000|2021-06-01 10:19:00|12636.26|12636.26|12636.03|12636.03|12636.26|12636.26|12635.88|12635.88|0
1622542750000|2021-06-01 10:19:10|12636.23|12636.23|12636.23|12636.23|12636.23|12636.23|12636.23|12636.23|0
1622542760000|2021-06-01 10:19:20|12634.95|12634.95|12635.71|12635.71|12635.71|12635.71|12634.95|12634.95|0
1622542780000|2021-06-01 10:19:40|12636.15|12636.15|12637.46|12637.46|12637.46|12637.46|12636.15|12636.15|0
1622542790000|2021-06-01 10:19:50|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|0
1622542800000|2021-06-01 10:20:00|12637|12637|12636.92|12636.92|12637|12637|12636.92|12636.92|0
1622542810000|2021-06-01 10:20:10|12636.5|12636.5|12636.89|12636.89|12636.89|12636.89|12636.5|12636.5|0
1622542820000|2021-06-01 10:20:20|12636.57|12636.57|12635.4|12635.4|12636.57|12636.57|12635.4|12635.4|0
1622542840000|2021-06-01 10:20:40|12636.28|12636.28|12636.28|12636.28|12636.28|12636.28|12636.28|12636.28|0
1622542860000|2021-06-01 10:21:00|12635.91|12635.91|12635.39|12635.39|12635.91|12635.91|12635.3|12635.3|0
1622542870000|2021-06-01 10:21:10|12635|12635|12635|12635|12635|12635|12635|12635|0
1622542880000|2021-06-01 10:21:20|12634.81|12634.81|12635.62|12635.62|12635.62|12635.62|12634.81|12634.81|0
1622542890000|2021-06-01 10:21:30|12634.3|12634.3|12632.55|12632.55|12634.74|12634.74|12632.55|12632.55|0
1622542900000|2021-06-01 10:21:40|12631.91|12631.91|12631.28|12631.28|12632.23|12632.23|12631.28|12631.28|0
1622542910000|2021-06-01 10:21:50|12631.04|12631.04|12629.95|12629.95|12631.04|12631.04|12629.81|12629.81|0
1622542920000|2021-06-01 10:22:00|12629.59|12629.59|12628.86|12628.86|12629.59|12629.59|12628.51|12628.51|0
1622542930000|2021-06-01 10:22:10|12628.54|12628.54|12628.54|12628.54|12628.54|12628.54|12628.54|12628.54|0
1622542940000|2021-06-01 10:22:20|12628.4|12628.4|12628.33|12628.33|12628.4|12628.4|12628.33|12628.33|0
1622542960000|2021-06-01 10:22:40|12628.22|12628.22|12629.18|12629.18|12629.18|12629.18|12628.22|12628.22|0
1622542970000|2021-06-01 10:22:50|12629.49|12629.49|12628.86|12628.86|12629.49|12629.49|12628.86|12628.86|0
1622542980000|2021-06-01 10:23:00|12628.39|12628.39|12627.56|12627.56|12628.39|12628.39|12627.39|12627.39|0
1622543000000|2021-06-01 10:23:20|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|0
1622543010000|2021-06-01 10:23:30|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|0
1622543030000|2021-06-01 10:23:50|12626.45|12626.45|12626.45|12626.45|12626.45|12626.45|12626.45|12626.45|0
1622543040000|2021-06-01 10:24:00|12626.09|12626.09|12624.53|12624.53|12626.09|12626.09|12624.53|12624.53|0
1622543050000|2021-06-01 10:24:10|12623.92|12623.92|12623.92|12623.92|12623.92|12623.92|12623.92|12623.92|0
1622543070000|2021-06-01 10:24:30|12623.81|12623.81|12623.62|12623.62|12623.81|12623.81|12623.62|12623.62|0
1622543100000|2021-06-01 10:25:00|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|0
1622543120000|2021-06-01 10:25:20|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|0
1622543150000|2021-06-01 10:25:50|12623.88|12623.88|12624.02|12624.02|12624.02|12624.02|12623.88|12623.88|0
1622543160000|2021-06-01 10:26:00|12623.66|12623.66|12624.27|12624.27|12624.42|12624.42|12623.66|12623.66|0
1622543170000|2021-06-01 10:26:10|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|0
1622543180000|2021-06-01 10:26:20|12623.83|12623.83|12624.78|12624.78|12624.78|12624.78|12623.68|12623.68|0
1622543190000|2021-06-01 10:26:30|12624.49|12624.49|12625.8|12625.8|12625.8|12625.8|12624.19|12624.19|0
1622543200000|2021-06-01 10:26:40|12625.95|12625.95|12625.26|12625.26|12625.95|12625.95|12625.26|12625.26|0
1622543220000|2021-06-01 10:27:00|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|0
1622543250000|2021-06-01 10:27:30|12624.89|12624.89|12624.08|12624.08|12624.89|12624.89|12624.08|12624.08|0
1622543260000|2021-06-01 10:27:40|12625.02|12625.02|12624.34|12624.34|12625.02|12625.02|12624.34|12624.34|0
1622543280000|2021-06-01 10:28:00|12623.89|12623.89|12623.81|12623.81|12623.89|12623.89|12623.09|12623.09|0
1622543290000|2021-06-01 10:28:10|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|0
1622543310000|2021-06-01 10:28:30|12624.02|12624.02|12622.42|12622.42|12624.02|12624.02|12622.42|12622.42|0
1622543320000|2021-06-01 10:28:40|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|0
1622543350000|2021-06-01 10:29:10|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|0
1622543380000|2021-06-01 10:29:40|12621.6|12621.6|12621.6|12621.6|12621.6|12621.6|12621.6|12621.6|0
1622543390000|2021-06-01 10:29:50|12621.44|12621.44|12621.44|12621.44|12621.44|12621.44|12621.44|12621.44|0
1622543400000|2021-06-01 10:30:00|12621.89|12621.89|12621.6|12621.6|12621.89|12621.89|12621.6|12621.6|0
1622543410000|2021-06-01 10:30:10|12620.72|12620.72|12620.72|12620.72|12620.72|12620.72|12620.72|12620.72|0
1622543420000|2021-06-01 10:30:20|12620.28|12620.28|12620.28|12620.28|12620.28|12620.28|12620.28|12620.28|0
1622543430000|2021-06-01 10:30:30|12620.15|12620.15|12618.14|12618.14|12620.42|12620.42|12618.14|12618.14|0
1622543440000|2021-06-01 10:30:40|12617.95|12617.95|12617.15|12617.15|12617.95|12617.95|12617.15|12617.15|0
1622543460000|2021-06-01 10:31:00|12617.61|12617.61|12617.61|12617.61|12617.61|12617.61|12617.61|12617.61|0
1622543470000|2021-06-01 10:31:10|12617.24|12617.24|12617.24|12617.24|12617.24|12617.24|12617.24|12617.24|0
1622543480000|2021-06-01 10:31:20|12617.1|12617.1|12617.46|12617.46|12617.46|12617.46|12617.1|12617.1|0
1622543490000|2021-06-01 10:31:30|12617.07|12617.07|12618.13|12618.13|12618.13|12618.13|12617.07|12617.07|0
1622543520000|2021-06-01 10:32:00|12617.17|12617.17|12616.73|12616.73|12617.17|12617.17|12616.73|12616.73|0
1622543530000|2021-06-01 10:32:10|12617.17|12617.17|12617.61|12617.61|12617.61|12617.61|12617.17|12617.17|0
1622543540000|2021-06-01 10:32:20|12617.27|12617.27|12617.77|12617.77|12617.77|12617.77|12616.83|12616.83|0
1622543550000|2021-06-01 10:32:30|12617.3|12617.3|12615.83|12615.83|12617.3|12617.3|12615.83|12615.83|0
1622543560000|2021-06-01 10:32:40|12615.51|12615.51|12616.92|12616.92|12616.92|12616.92|12615.51|12615.51|0
1622543570000|2021-06-01 10:32:50|12617.1|12617.1|12617.38|12617.38|12617.67|12617.67|12617.1|12617.1|0
1622543580000|2021-06-01 10:33:00|12617.82|12617.82|12618.66|12618.66|12618.66|12618.66|12617.82|12617.82|0
1622543600000|2021-06-01 10:33:20|12618.34|12618.34|12618.34|12618.34|12618.81|12618.81|12618.34|12618.34|0
1622543610000|2021-06-01 10:33:30|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|0
1622543620000|2021-06-01 10:33:40|12618.32|12618.32|12617.52|12617.52|12618.32|12618.32|12617.52|12617.52|0
1622543640000|2021-06-01 10:34:00|12617.36|12617.36|12617.36|12617.36|12617.36|12617.36|12616.93|12616.93|0
1622543650000|2021-06-01 10:34:10|12617.05|12617.05|12617.48|12617.48|12617.48|12617.48|12617.05|12617.05|0
1622543660000|2021-06-01 10:34:20|12617.19|12617.19|12617.34|12617.34|12617.34|12617.34|12617.19|12617.19|0
1622543680000|2021-06-01 10:34:40|12617.24|12617.24|12617.24|12617.24|12617.24|12617.24|12617.24|12617.24|0
1622543690000|2021-06-01 10:34:50|12617.15|12617.15|12616.67|12616.67|12617.15|12617.15|12616.67|12616.67|0
1622543710000|2021-06-01 10:35:10|12616.78|12616.78|12615.73|12615.73|12616.78|12616.78|12615.73|12615.73|0
1622543720000|2021-06-01 10:35:20|12614.93|12614.93|12613.65|12613.65|12614.93|12614.93|12613.65|12613.65|0
1622543740000|2021-06-01 10:35:40|12613.33|12613.33|12611.56|12611.56|12613.33|12613.33|12611.56|12611.56|0
1622543760000|2021-06-01 10:36:00|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|0
1622543770000|2021-06-01 10:36:10|12611.02|12611.02|12610.16|12610.16|12611.02|12611.02|12610.14|12610.14|0
1622543780000|2021-06-01 10:36:20|12610.01|12610.01|12609.87|12609.87|12610.01|12610.01|12609.87|12609.87|0
1622543800000|2021-06-01 10:36:40|12609.98|12609.98|12609.98|12609.98|12609.98|12609.98|12609.98|12609.98|0
1622543810000|2021-06-01 10:36:50|12609.87|12609.87|12609.87|12609.87|12609.87|12609.87|12609.87|12609.87|0
1622543820000|2021-06-01 10:37:00|12609.4|12609.4|12609.25|12609.25|12609.4|12609.4|12609.25|12609.25|0
1622543830000|2021-06-01 10:37:10|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|0
1622543840000|2021-06-01 10:37:20|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|0
1622543860000|2021-06-01 10:37:40|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|0
1622543890000|2021-06-01 10:38:10|12609.8|12609.8|12610.09|12610.09|12610.09|12610.09|12609.8|12609.8|0
1622543920000|2021-06-01 10:38:40|12610.67|12610.67|12611.78|12611.78|12611.78|12611.78|12610.53|12610.53|0
1622543930000|2021-06-01 10:38:50|12611.66|12611.66|12611.17|12611.17|12611.66|12611.66|12611.17|12611.17|0
1622543940000|2021-06-01 10:39:00|12611.61|12611.61|12611.61|12611.61|12611.61|12611.61|12611.61|12611.61|0
1622543950000|2021-06-01 10:39:10|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|0
1622543960000|2021-06-01 10:39:20|12611.32|12611.32|12611.32|12611.32|12611.32|12611.32|12611.32|12611.32|0
1622543970000|2021-06-01 10:39:30|12611.02|12611.02|12611.76|12611.76|12611.76|12611.76|12611.02|12611.02|0
1622543990000|2021-06-01 10:39:50|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|0
1622544000000|2021-06-01 10:40:00|12610.66|12610.66|12610.66|12610.66|12610.66|12610.66|12610.66|12610.66|0
1622544010000|2021-06-01 10:40:10|12610.86|12610.86|12611.06|12611.06|12611.06|12611.06|12610.86|12610.86|0
1622544020000|2021-06-01 10:40:20|12611.64|12611.64|12611.64|12611.64|12611.64|12611.64|12611.64|12611.64|0
1622544030000|2021-06-01 10:40:30|12611.52|12611.52|12611.52|12611.52|12611.52|12611.52|12611.52|12611.52|0
1622544050000|2021-06-01 10:40:50|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|0
1622544060000|2021-06-01 10:41:00|12611.52|12611.52|12611.67|12611.67|12611.67|12611.67|12611.37|12611.37|0
1622544070000|2021-06-01 10:41:10|12612|12612|12612.48|12612.48|12612.48|12612.48|12612|12612|0
1622544110000|2021-06-01 10:41:50|12612.18|12612.18|12612.48|12612.48|12612.48|12612.48|12612.18|12612.18|0
1622544120000|2021-06-01 10:42:00|12612.01|12612.01|12612.01|12612.01|12612.01|12612.01|12612.01|12612.01|0
1622544130000|2021-06-01 10:42:10|12611.57|12611.57|12611.88|12611.88|12611.88|12611.88|12611.57|12611.57|0
1622544140000|2021-06-01 10:42:20|12611.69|12611.69|12611.83|12611.83|12611.83|12611.83|12611.22|12611.22|0
1622544180000|2021-06-01 10:43:00|12611.39|12611.39|12611.39|12611.39|12611.39|12611.39|12611.39|12611.39|0
1622544190000|2021-06-01 10:43:10|12611.51|12611.51|12611.06|12611.06|12611.51|12611.51|12611.06|12611.06|0
1622544200000|2021-06-01 10:43:20|12609.46|12609.46|12610.16|12610.16|12610.26|12610.26|12609.46|12609.46|0
1622544220000|2021-06-01 10:43:40|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|0
1622544230000|2021-06-01 10:43:50|12610.38|12610.38|12609.21|12609.21|12610.38|12610.38|12608.77|12608.77|0
1622544270000|2021-06-01 10:44:30|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|0
1622544290000|2021-06-01 10:44:50|12609.12|12609.12|12609.34|12609.34|12609.81|12609.81|12609.12|12609.12|0
1622544300000|2021-06-01 10:45:00|12609.42|12609.42|12609.32|12609.32|12610.63|12610.63|12609.18|12609.18|0
1622544310000|2021-06-01 10:45:10|12609.43|12609.43|12609.52|12609.52|12609.52|12609.52|12609.43|12609.43|0
1622544320000|2021-06-01 10:45:20|12609.63|12609.63|12610.95|12610.95|12610.95|12610.95|12609.63|12609.63|0
1622544340000|2021-06-01 10:45:40|12611.06|12611.06|12611.06|12611.06|12611.06|12611.06|12611.06|12611.06|0
1622544360000|2021-06-01 10:46:00|12612.33|12612.33|12611.46|12611.46|12612.33|12612.33|12611.46|12611.46|0
1622544370000|2021-06-01 10:46:10|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|0
1622544380000|2021-06-01 10:46:20|12611.02|12611.02|12611.9|12611.9|12611.9|12611.9|12611.02|12611.02|0
1622544390000|2021-06-01 10:46:30|12611.78|12611.78|12611.66|12611.66|12611.78|12611.78|12611.55|12611.55|0
1622544400000|2021-06-01 10:46:40|12611.55|12611.55|12611.11|12611.11|12611.55|12611.55|12611.11|12611.11|0
1622544410000|2021-06-01 10:46:50|12611.55|12611.55|12611.86|12611.86|12611.86|12611.86|12611.55|12611.55|0
1622544420000|2021-06-01 10:47:00|12610.55|12610.55|12609.67|12609.67|12610.55|12610.55|12609.67|12609.67|0
1622544430000|2021-06-01 10:47:10|12609.86|12609.86|12611.04|12611.04|12611.48|12611.48|12609.86|12609.86|0
1622544440000|2021-06-01 10:47:20|12611.35|12611.35|12611.79|12611.79|12611.79|12611.79|12611.35|12611.35|0
1622544460000|2021-06-01 10:47:40|12611.35|12611.35|12610.04|12610.04|12611.35|12611.35|12610.04|12610.04|0
1622544470000|2021-06-01 10:47:50|12609.89|12609.89|12610.2|12610.2|12610.2|12610.2|12609.73|12609.73|0
1622544480000|2021-06-01 10:48:00|12611.96|12611.96|12611.62|12611.62|12611.96|12611.96|12611.62|12611.62|0
1622544490000|2021-06-01 10:48:10|12611.15|12611.15|12609.27|12609.27|12611.15|12611.15|12607.52|12607.52|0
1622544500000|2021-06-01 10:48:20|12609.41|12609.41|12608.38|12608.38|12609.41|12609.41|12608.38|12608.38|0
1622544510000|2021-06-01 10:48:30|12608.27|12608.27|12609.16|12609.16|12609.16|12609.16|12608.27|12608.27|0
1622544520000|2021-06-01 10:48:40|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|0
1622544530000|2021-06-01 10:48:50|12609.76|12609.76|12608.01|12608.01|12609.76|12609.76|12608.01|12608.01|0
1622544540000|2021-06-01 10:49:00|12607.21|12607.21|12606.9|12606.9|12607.21|12607.21|12606.9|12606.9|0
1622544550000|2021-06-01 10:49:10|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|0
1622544570000|2021-06-01 10:49:30|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|0
1622544580000|2021-06-01 10:49:40|12608.3|12608.3|12608.3|12608.3|12608.3|12608.3|12608.3|12608.3|0
1622544630000|2021-06-01 10:50:30|12607.86|12607.86|12607.5|12607.5|12607.86|12607.86|12607.5|12607.5|0
1622544670000|2021-06-01 10:51:10|12607.58|12607.58|12607.25|12607.25|12607.58|12607.58|12607.25|12607.25|0
1622544690000|2021-06-01 10:51:30|12607.56|12607.56|12607.88|12607.88|12607.88|12607.88|12607.56|12607.56|0
1622544720000|2021-06-01 10:52:00|12607.74|12607.74|12606.95|12606.95|12607.74|12607.74|12606.95|12606.95|0
1622544740000|2021-06-01 10:52:20|12607.19|12607.19|12608.01|12608.01|12608.01|12608.01|12607.19|12607.19|0
1622544750000|2021-06-01 10:52:30|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|12608.02|12608.02|0
1622544780000|2021-06-01 10:53:00|12607.83|12607.83|12604.62|12604.62|12607.83|12607.83|12604.62|12604.62|0
1622544790000|2021-06-01 10:53:10|12604.15|12604.15|12604.15|12604.15|12604.15|12604.15|12604.15|12604.15|0
1622544800000|2021-06-01 10:53:20|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|0
1622544810000|2021-06-01 10:53:30|12604.32|12604.32|12604.47|12604.47|12604.47|12604.47|12604.32|12604.32|0
1622544820000|2021-06-01 10:53:40|12604.81|12604.81|12604.81|12604.81|12604.81|12604.81|12604.81|12604.81|0
1622544830000|2021-06-01 10:53:50|12605|12605|12605|12605|12605|12605|12605|12605|0
1622544840000|2021-06-01 10:54:00|12605.4|12605.4|12606.01|12606.01|12606.01|12606.01|12605.4|12605.4|0
1622544850000|2021-06-01 10:54:10|12606.45|12606.45|12606.51|12606.51|12607.09|12607.09|12606.22|12606.22|0
1622544880000|2021-06-01 10:54:40|12606.85|12606.85|12604.81|12604.81|12606.85|12606.85|12604.81|12604.81|0
1622544900000|2021-06-01 10:55:00|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|0
1622544910000|2021-06-01 10:55:10|12604.77|12604.77|12605.83|12605.83|12605.83|12605.83|12604.77|12604.77|0
1622544930000|2021-06-01 10:55:30|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|0
1622544940000|2021-06-01 10:55:40|12604.66|12604.66|12604.44|12604.44|12604.66|12604.66|12604.44|12604.44|0
1622544960000|2021-06-01 10:56:00|12605.17|12605.17|12605.17|12605.17|12605.17|12605.17|12605.17|12605.17|0
1622544970000|2021-06-01 10:56:10|12605.53|12605.53|12606.47|12606.47|12606.47|12606.47|12605.53|12605.53|0
1622544980000|2021-06-01 10:56:20|12606.83|12606.83|12608.03|12608.03|12608.03|12608.03|12606.83|12606.83|0
1622544990000|2021-06-01 10:56:30|12608.5|12608.5|12608.65|12608.65|12608.83|12608.83|12607.52|12607.52|0
1622545010000|2021-06-01 10:56:50|12609.01|12609.01|12609.81|12609.81|12609.81|12609.81|12609.01|12609.01|0
1622545020000|2021-06-01 10:57:00|12610.26|12610.26|12610.26|12610.26|12610.26|12610.26|12610.26|12610.26|0
1622545030000|2021-06-01 10:57:10|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|0
1622545040000|2021-06-01 10:57:20|12609.38|12609.38|12609.38|12609.38|12609.38|12609.38|12609.38|12609.38|0
1622545050000|2021-06-01 10:57:30|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|0
1622545080000|2021-06-01 10:58:00|12609.81|12609.81|12612.42|12612.42|12612.42|12612.42|12609.81|12609.81|0
1622545090000|2021-06-01 10:58:10|12612.87|12612.87|12613.31|12613.31|12613.31|12613.31|12612.87|12612.87|0
1622545100000|2021-06-01 10:58:20|12612.87|12612.87|12612.87|12612.87|12612.87|12612.87|12612.87|12612.87|0
1622545110000|2021-06-01 10:58:30|12612.43|12612.43|12612.43|12612.43|12612.43|12612.43|12612.43|12612.43|0
1622545120000|2021-06-01 10:58:40|12611.99|12611.99|12612.43|12612.43|12612.43|12612.43|12611.99|12611.99|0
1622545140000|2021-06-01 10:59:00|12611.79|12611.79|12610.45|12610.45|12611.79|12611.79|12610.45|12610.45|0
1622545150000|2021-06-01 10:59:10|12609.72|12609.72|12610.08|12610.08|12610.08|12610.08|12609.72|12609.72|0
1622545160000|2021-06-01 10:59:20|12609.88|12609.88|12609.88|12609.88|12609.88|12609.88|12609.88|12609.88|0
1622545170000|2021-06-01 10:59:30|12609.99|12609.99|12609.81|12609.81|12609.99|12609.99|12609.81|12609.81|0
1622545190000|2021-06-01 10:59:50|12608.93|12608.93|12608.93|12608.93|12608.93|12608.93|12608.93|12608.93|0
1622545200000|2021-06-01 11:00:00|12609.22|12609.22|12611.22|12611.22|12611.22|12611.22|12609.12|12609.12|0
1622545210000|2021-06-01 11:00:10|12611.67|12611.67|12612.43|12612.43|12612.43|12612.43|12611.67|12611.67|0
1622545220000|2021-06-01 11:00:20|12613.88|12613.88|12615.8|12615.8|12615.8|12615.8|12613.88|12613.88|0
1622545230000|2021-06-01 11:00:30|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|0
1622545240000|2021-06-01 11:00:40|12616.79|12616.79|12617.24|12617.24|12617.24|12617.24|12616.79|12616.79|0
1622545250000|2021-06-01 11:00:50|12617.54|12617.54|12617.54|12617.54|12617.68|12617.68|12617.39|12617.39|0
1622545260000|2021-06-01 11:01:00|12617.09|12617.09|12616.7|12616.7|12617.09|12617.09|12616.64|12616.64|0
1622545290000|2021-06-01 11:01:30|12616.23|12616.23|12616.4|12616.4|12616.4|12616.4|12616.08|12616.08|0
1622545300000|2021-06-01 11:01:40|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|0
1622545320000|2021-06-01 11:02:00|12616.49|12616.49|12617.86|12617.86|12617.86|12617.86|12616.49|12616.49|0
1622545330000|2021-06-01 11:02:10|12618.09|12618.09|12617.8|12617.8|12618.24|12618.24|12617.8|12617.8|0
1622545340000|2021-06-01 11:02:20|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|0
1622545360000|2021-06-01 11:02:40|12618.1|12618.1|12618.48|12618.48|12618.48|12618.48|12618.1|12618.1|0
1622545370000|2021-06-01 11:02:50|12618.17|12618.17|12618.29|12618.29|12618.48|12618.48|12618.17|12618.17|0
1622545380000|2021-06-01 11:03:00|12618.11|12618.11|12618.11|12618.11|12618.11|12618.11|12618.11|12618.11|0
1622545390000|2021-06-01 11:03:10|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|0
1622545400000|2021-06-01 11:03:20|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|0
1622545420000|2021-06-01 11:03:40|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|0
1622545430000|2021-06-01 11:03:50|12618.3|12618.3|12618.42|12618.42|12618.42|12618.42|12618.3|12618.3|0
1622545440000|2021-06-01 11:04:00|12618.78|12618.78|12619.65|12619.65|12619.65|12619.65|12618.78|12618.78|0
1622545450000|2021-06-01 11:04:10|12619.87|12619.87|12620.17|12620.17|12620.17|12620.17|12619.87|12619.87|0
1622545490000|2021-06-01 11:04:50|12620.53|12620.53|12620.53|12620.53|12620.53|12620.53|12620.53|12620.53|0
1622545510000|2021-06-01 11:05:10|12620.08|12620.08|12620.08|12620.08|12620.08|12620.08|12620.08|12620.08|0
1622545540000|2021-06-01 11:05:40|12621.68|12621.68|12622.86|12622.86|12622.92|12622.92|12621.68|12621.68|0
1622545550000|2021-06-01 11:05:50|12623.18|12623.18|12623.45|12623.45|12623.45|12623.45|12622.45|12622.45|0
1622545560000|2021-06-01 11:06:00|12623.53|12623.53|12623.93|12623.93|12623.93|12623.93|12623.53|12623.53|0
1622545580000|2021-06-01 11:06:20|12623.64|12623.64|12625.39|12625.39|12625.39|12625.39|12623.64|12623.64|0
1622545590000|2021-06-01 11:06:30|12625.69|12625.69|12626.08|12626.08|12626.08|12626.08|12625.69|12625.69|0
1622545600000|2021-06-01 11:06:40|12626.4|12626.4|12626.28|12626.28|12626.6|12626.6|12626.28|12626.28|0
1622545620000|2021-06-01 11:07:00|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|0
1622545640000|2021-06-01 11:07:20|12626.41|12626.41|12626.73|12626.73|12626.88|12626.88|12626.41|12626.41|0
1622545660000|2021-06-01 11:07:40|12626.97|12626.97|12627.85|12627.85|12627.85|12627.85|12626.97|12626.97|0
1622545680000|2021-06-01 11:08:00|12627.99|12627.99|12627.99|12627.99|12627.99|12627.99|12627.99|12627.99|0
1622545710000|2021-06-01 11:08:30|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|0
1622545760000|2021-06-01 11:09:20|12628.05|12628.05|12629.29|12629.29|12629.29|12629.29|12628.05|12628.05|0
1622545790000|2021-06-01 11:09:50|12630.16|12630.16|12632.5|12632.5|12632.5|12632.5|12629.29|12629.29|0
1622545800000|2021-06-01 11:10:00|12632.65|12632.65|12633.7|12633.7|12633.84|12633.84|12632.65|12632.65|0
1622545810000|2021-06-01 11:10:10|12633.54|12633.54|12630.52|12630.52|12633.54|12633.54|12630.44|12630.44|0
1622545830000|2021-06-01 11:10:30|12630.16|12630.16|12630.16|12630.16|12630.16|12630.16|12630.16|12630.16|0
1622545840000|2021-06-01 11:10:40|12630.24|12630.24|12630.24|12630.24|12630.24|12630.24|12630.24|12630.24|0
1622545880000|2021-06-01 11:11:20|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|0
1622545890000|2021-06-01 11:11:30|12629.94|12629.94|12629.79|12629.79|12629.94|12629.94|12629.79|12629.79|0
1622545900000|2021-06-01 11:11:40|12629.35|12629.35|12629.35|12629.35|12629.35|12629.35|12629.35|12629.35|0
1622545910000|2021-06-01 11:11:50|12629.15|12629.15|12629.15|12629.15|12629.15|12629.15|12629.15|12629.15|0
1622545920000|2021-06-01 11:12:00|12629.35|12629.35|12628.97|12628.97|12629.35|12629.35|12628.97|12628.97|0
1622545940000|2021-06-01 11:12:20|12628.89|12628.89|12629.33|12629.33|12629.33|12629.33|12628.89|12628.89|0
1622545950000|2021-06-01 11:12:30|12628.69|12628.69|12628.69|12628.69|12628.69|12628.69|12628.69|12628.69|0
1622546020000|2021-06-01 11:13:40|12629.05|12629.05|12628.49|12628.49|12629.05|12629.05|12628.49|12628.49|0
1622546090000|2021-06-01 11:14:50|12628.93|12628.93|12630.16|12630.16|12630.59|12630.59|12628.93|12628.93|0
1622546100000|2021-06-01 11:15:00|12630.25|12630.25|12631.52|12631.52|12631.62|12631.62|12630.06|12630.06|0
1622546110000|2021-06-01 11:15:10|12631.84|12631.84|12631.7|12631.7|12631.98|12631.98|12631.52|12631.52|0
1622546120000|2021-06-01 11:15:20|12632.78|12632.78|12632.89|12632.89|12632.89|12632.89|12632.78|12632.78|0
1622546130000|2021-06-01 11:15:30|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|0
1622546140000|2021-06-01 11:15:40|12634.32|12634.32|12634.32|12634.32|12634.32|12634.32|12634.32|12634.32|0
1622546160000|2021-06-01 11:16:00|12633.97|12633.97|12633.6|12633.6|12633.97|12633.97|12633.6|12633.6|0
1622546180000|2021-06-01 11:16:20|12633.16|12633.16|12633.16|12633.16|12633.16|12633.16|12633.16|12633.16|0
1622546190000|2021-06-01 11:16:30|12632.72|12632.72|12632.28|12632.28|12632.72|12632.72|12632.28|12632.28|0
1622546200000|2021-06-01 11:16:40|12632.18|12632.18|12631.11|12631.11|12632.18|12632.18|12631.11|12631.11|0
1622546210000|2021-06-01 11:16:50|12630.75|12630.75|12630.39|12630.39|12631.34|12631.34|12630.39|12630.39|0
1622546220000|2021-06-01 11:17:00|12630.2|12630.2|12628.88|12628.88|12630.2|12630.2|12628.88|12628.88|0
1622546230000|2021-06-01 11:17:10|12628.52|12628.52|12628.52|12628.52|12628.52|12628.52|12628.52|12628.52|0
1622546260000|2021-06-01 11:17:40|12628.67|12628.67|12628.82|12628.82|12628.82|12628.82|12628.67|12628.67|0
1622546270000|2021-06-01 11:17:50|12629.01|12629.01|12629.08|12629.08|12629.08|12629.08|12629.01|12629.01|0
1622546300000|2021-06-01 11:18:20|12628.27|12628.27|12627.93|12627.93|12628.27|12628.27|12627.93|12627.93|0
1622546310000|2021-06-01 11:18:30|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|0
1622546360000|2021-06-01 11:19:20|12628.22|12628.22|12628.52|12628.52|12628.52|12628.52|12628.22|12628.22|0
1622546400000|2021-06-01 11:20:00|12628.42|12628.42|12628.02|12628.02|12628.42|12628.42|12628.02|12628.02|0
1622546410000|2021-06-01 11:20:10|12627.82|12627.82|12627.89|12627.89|12628.21|12628.21|12627.39|12627.39|0
1622546430000|2021-06-01 11:20:30|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|0
1622546440000|2021-06-01 11:20:40|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|0
1622546460000|2021-06-01 11:21:00|12626.5|12626.5|12626.5|12626.5|12626.5|12626.5|12626.5|12626.5|0
1622546500000|2021-06-01 11:21:40|12626.35|12626.35|12626.48|12626.48|12626.48|12626.48|12626.05|12626.05|0
1622546510000|2021-06-01 11:21:50|12626.29|12626.29|12625.82|12625.82|12626.29|12626.29|12625.82|12625.82|0
1622546520000|2021-06-01 11:22:00|12625.5|12625.5|12626.27|12626.27|12626.27|12626.27|12625.31|12625.31|0
1622546540000|2021-06-01 11:22:20|12626.42|12626.42|12626.42|12626.42|12626.42|12626.42|12626.42|12626.42|0
1622546570000|2021-06-01 11:22:50|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|0
1622546580000|2021-06-01 11:23:00|12625.65|12625.65|12625.95|12625.95|12625.95|12625.95|12625.65|12625.65|0
1622546600000|2021-06-01 11:23:20|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|0
1622546630000|2021-06-01 11:23:50|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|0
1622546640000|2021-06-01 11:24:00|12625.4|12625.4|12625.55|12625.55|12625.55|12625.55|12625.4|12625.4|0
1622546660000|2021-06-01 11:24:20|12625.86|12625.86|12625.86|12625.86|12625.86|12625.86|12625.86|12625.86|0
1622546730000|2021-06-01 11:25:30|12625.41|12625.41|12625.41|12625.41|12625.41|12625.41|12625.41|12625.41|0
1622546740000|2021-06-01 11:25:40|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|0
1622546760000|2021-06-01 11:26:00|12624.41|12624.41|12624.41|12624.41|12624.41|12624.41|12624.41|12624.41|0
1622546800000|2021-06-01 11:26:40|12624.31|12624.31|12624.31|12624.31|12624.31|12624.31|12624.31|12624.31|0
1622546840000|2021-06-01 11:27:20|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|0
1622546860000|2021-06-01 11:27:40|12624.86|12624.86|12624.86|12624.86|12624.86|12624.86|12624.41|12624.41|0
1622546870000|2021-06-01 11:27:50|12624.56|12624.56|12624.71|12624.71|12624.86|12624.86|12624.56|12624.56|0
1622546890000|2021-06-01 11:28:10|12624.61|12624.61|12624.29|12624.29|12624.61|12624.61|12624.29|12624.29|0
1622546900000|2021-06-01 11:28:20|12624.2|12624.2|12624.93|12624.93|12624.93|12624.93|12624.2|12624.2|0
1622546940000|2021-06-01 11:29:00|12623.48|12623.48|12622.64|12622.64|12623.48|12623.48|12622.17|12622.17|0
1622546970000|2021-06-01 11:29:30|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|0
1622546990000|2021-06-01 11:29:50|12622.53|12622.53|12622.53|12622.53|12622.53|12622.53|12622.53|12622.53|0
1622547000000|2021-06-01 11:30:00|12622.87|12622.87|12622.74|12622.74|12622.93|12622.93|12622.74|12622.74|0
1622547010000|2021-06-01 11:30:10|12622.81|12622.81|12622.81|12622.81|12622.81|12622.81|12622.81|12622.81|0
1622547020000|2021-06-01 11:30:20|12622.62|12622.62|12622.62|12622.62|12622.62|12622.62|12622.62|12622.62|0
1622547030000|2021-06-01 11:30:30|12622.72|12622.72|12622.37|12622.37|12622.82|12622.82|12622.37|12622.37|0
1622547040000|2021-06-01 11:30:40|12621.9|12621.9|12621.18|12621.18|12621.9|12621.9|12621.18|12621.18|0
1622547050000|2021-06-01 11:30:50|12620.73|12620.73|12620.58|12620.58|12620.73|12620.73|12620.58|12620.58|0
1622547060000|2021-06-01 11:31:00|12619.96|12619.96|12618.36|12618.36|12619.96|12619.96|12618.36|12618.36|0
1622547080000|2021-06-01 11:31:20|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|0
1622547090000|2021-06-01 11:31:30|12619|12619|12619|12619|12619|12619|12619|12619|0
1622547130000|2021-06-01 11:32:10|12618.89|12618.89|12618.27|12618.27|12618.89|12618.89|12618.27|12618.27|0
1622547140000|2021-06-01 11:32:20|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|0
1622547200000|2021-06-01 11:33:20|12618.09|12618.09|12618.09|12618.09|12618.09|12618.09|12618.09|12618.09|0
1622547210000|2021-06-01 11:33:30|12617.87|12617.87|12619.09|12619.09|12619.09|12619.09|12617.87|12617.87|0
1622547220000|2021-06-01 11:33:40|12618.79|12618.79|12619.52|12619.52|12619.52|12619.52|12618.79|12618.79|0
1622547230000|2021-06-01 11:33:50|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|0
1622547240000|2021-06-01 11:34:00|12620.18|12620.18|12620.48|12620.48|12620.48|12620.48|12620.03|12620.03|0
1622547250000|2021-06-01 11:34:10|12619.67|12619.67|12619.44|12619.44|12619.67|12619.67|12619.44|12619.44|0
1622547270000|2021-06-01 11:34:30|12619.59|12619.59|12619.59|12619.59|12619.59|12619.59|12619.3|12619.3|0
1622547300000|2021-06-01 11:35:00|12619.3|12619.3|12620.41|12620.41|12620.41|12620.41|12619.3|12619.3|0
1622547330000|2021-06-01 11:35:30|12620.16|12620.16|12619.77|12619.77|12620.16|12620.16|12619.77|12619.77|0
1622547350000|2021-06-01 11:35:50|12619.32|12619.32|12619.42|12619.42|12619.42|12619.42|12618.88|12618.88|0
1622547360000|2021-06-01 11:36:00|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|0
1622547370000|2021-06-01 11:36:10|12618.79|12618.79|12618.79|12618.79|12618.79|12618.79|12618.79|12618.79|0
1622547380000|2021-06-01 11:36:20|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|0
1622547390000|2021-06-01 11:36:30|12617.92|12617.92|12617.92|12617.92|12617.92|12617.92|12617.92|12617.92|0
1622547400000|2021-06-01 11:36:40|12618.01|12618.01|12618.01|12618.01|12618.01|12618.01|12617.72|12617.72|0
1622547430000|2021-06-01 11:37:10|12617.57|12617.57|12617.57|12617.57|12617.57|12617.57|12617.57|12617.57|0
1622547480000|2021-06-01 11:38:00|12617.33|12617.33|12616.9|12616.9|12618.14|12618.14|12616.9|12616.9|0
1622547490000|2021-06-01 11:38:10|12617.13|12617.13|12617.13|12617.13|12617.13|12617.13|12617.13|12617.13|0
1622547580000|2021-06-01 11:39:40|12616.77|12616.77|12616.04|12616.04|12616.77|12616.77|12616.04|12616.04|0
1622547590000|2021-06-01 11:39:50|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|0
1622547600000|2021-06-01 11:40:00|12615.92|12615.92|12616.03|12616.03|12616.03|12616.03|12615.92|12615.92|0
1622547620000|2021-06-01 11:40:20|12615.59|12615.59|12615.59|12615.59|12615.59|12615.59|12615.59|12615.59|0
1622547630000|2021-06-01 11:40:30|12615.48|12615.48|12615.37|12615.37|12615.48|12615.48|12615.37|12615.37|0
1622547650000|2021-06-01 11:40:50|12615.56|12615.56|12615.56|12615.56|12615.56|12615.56|12615.56|12615.56|0
1622547670000|2021-06-01 11:41:10|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|0
1622547680000|2021-06-01 11:41:20|12614.68|12614.68|12614.32|12614.32|12614.68|12614.68|12614.32|12614.32|0
1622547690000|2021-06-01 11:41:30|12614.01|12614.01|12614.93|12614.93|12614.93|12614.93|12614.01|12614.01|0
1622547720000|2021-06-01 11:42:00|12614.73|12614.73|12615.44|12615.44|12615.87|12615.87|12614.73|12614.73|0
1622547730000|2021-06-01 11:42:10|12615.3|12615.3|12615.11|12615.11|12615.3|12615.3|12615.11|12615.11|0
1622547740000|2021-06-01 11:42:20|12614.93|12614.93|12614.93|12614.93|12614.93|12614.93|12614.93|12614.93|0
1622547750000|2021-06-01 11:42:30|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|0
1622547760000|2021-06-01 11:42:40|12614.76|12614.76|12614.61|12614.61|12614.76|12614.76|12614.61|12614.61|0
1622547770000|2021-06-01 11:42:50|12614.76|12614.76|12616.63|12616.63|12616.63|12616.63|12614.76|12614.76|0
1622547780000|2021-06-01 11:43:00|12614.76|12614.76|12613.87|12613.87|12614.76|12614.76|12613.87|12613.87|0
1622547790000|2021-06-01 11:43:10|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|0
1622547800000|2021-06-01 11:43:20|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|0
1622547810000|2021-06-01 11:43:30|12615.28|12615.28|12615.75|12615.75|12615.75|12615.75|12615.28|12615.28|0
1622547830000|2021-06-01 11:43:50|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|0
1622547840000|2021-06-01 11:44:00|12614.84|12614.84|12614.84|12614.84|12615.29|12615.29|12614.84|12614.84|0
1622547850000|2021-06-01 11:44:10|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|0
1622547860000|2021-06-01 11:44:20|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|0
1622547870000|2021-06-01 11:44:30|12614.68|12614.68|12614.88|12614.88|12614.88|12614.88|12614.68|12614.68|0
1622547880000|2021-06-01 11:44:40|12614.41|12614.41|12614.41|12614.41|12614.41|12614.41|12614.41|12614.41|0
1622547890000|2021-06-01 11:44:50|12614.64|12614.64|12614.13|12614.13|12615.46|12615.46|12614.13|12614.13|0
1622547900000|2021-06-01 11:45:00|12614.03|12614.03|12613.93|12613.93|12614.03|12614.03|12613.93|12613.93|0
1622547910000|2021-06-01 11:45:10|12614.37|12614.37|12614.37|12614.37|12614.37|12614.37|12614.37|12614.37|0
1622547920000|2021-06-01 11:45:20|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|0
1622547940000|2021-06-01 11:45:40|12615.1|12615.1|12615.1|12615.1|12615.1|12615.1|12615.1|12615.1|0
1622547960000|2021-06-01 11:46:00|12615|12615|12614.85|12614.85|12615.12|12615.12|12614.85|12614.85|0
1622547970000|2021-06-01 11:46:10|12615|12615|12615|12615|12615|12615|12615|12615|0
1622548010000|2021-06-01 11:46:50|12614.85|12614.85|12614.85|12614.85|12614.85|12614.85|12614.85|12614.85|0
1622548020000|2021-06-01 11:47:00|12614.38|12614.38|12614.12|12614.12|12614.38|12614.38|12613.94|12613.94|0
1622548030000|2021-06-01 11:47:10|12613.98|12613.98|12613.54|12613.54|12613.98|12613.98|12613.54|12613.54|0
1622548050000|2021-06-01 11:47:30|12613.32|12613.32|12613.76|12613.76|12613.76|12613.76|12613.32|12613.32|0
1622548080000|2021-06-01 11:48:00|12613.14|12613.14|12613.14|12613.14|12613.14|12613.14|12613.14|12613.14|0
1622548090000|2021-06-01 11:48:10|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|0
1622548120000|2021-06-01 11:48:40|12612.26|12612.26|12611.9|12611.9|12612.26|12612.26|12611.9|12611.9|0
1622548140000|2021-06-01 11:49:00|12612.34|12612.34|12612.27|12612.27|12612.34|12612.34|12612.27|12612.27|0
1622548150000|2021-06-01 11:49:10|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|0
1622548160000|2021-06-01 11:49:20|12611.85|12611.85|12611.85|12611.85|12611.85|12611.85|12611.85|12611.85|0
1622548170000|2021-06-01 11:49:30|12611.63|12611.63|12611.19|12611.19|12611.63|12611.63|12611.19|12611.19|0
1622548190000|2021-06-01 11:49:50|12611.04|12611.04|12611.77|12611.77|12611.77|12611.77|12611.04|12611.04|0
1622548240000|2021-06-01 11:50:40|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|0
1622548250000|2021-06-01 11:50:50|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|0
1622548300000|2021-06-01 11:51:40|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|0
1622548350000|2021-06-01 11:52:30|12612.09|12612.09|12612.09|12612.09|12612.09|12612.09|12612.09|12612.09|0
1622548360000|2021-06-01 11:52:40|12612.4|12612.4|12612.76|12612.76|12612.76|12612.76|12612.4|12612.4|0
1622548370000|2021-06-01 11:52:50|12613.12|12613.12|12613.12|12613.12|12613.48|12613.48|12613.12|12613.12|0
1622548380000|2021-06-01 11:53:00|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|0
1622548400000|2021-06-01 11:53:20|12612.44|12612.44|12612.44|12612.44|12612.44|12612.44|12612.44|12612.44|0
1622548410000|2021-06-01 11:53:30|12612.88|12612.88|12613.32|12613.32|12613.32|12613.32|12612.88|12612.88|0
1622548450000|2021-06-01 11:54:10|12613.46|12613.46|12613.14|12613.14|12613.46|12613.46|12613.14|12613.14|0
1622548460000|2021-06-01 11:54:20|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|0
1622548470000|2021-06-01 11:54:30|12613.24|12613.24|12613.38|12613.38|12613.38|12613.38|12613.24|12613.24|0
1622548490000|2021-06-01 11:54:50|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|0
1622548500000|2021-06-01 11:55:00|12613.82|12613.82|12613.14|12613.14|12613.82|12613.82|12613.14|12613.14|0
1622548510000|2021-06-01 11:55:10|12613.04|12613.04|12613.04|12613.04|12613.04|12613.04|12613.04|12613.04|0
1622548530000|2021-06-01 11:55:30|12612.6|12612.6|12612.6|12612.6|12612.6|12612.6|12612.6|12612.6|0
1622548540000|2021-06-01 11:55:40|12612.38|12612.38|12612.38|12612.38|12612.38|12612.38|12612.38|12612.38|0
1622548560000|2021-06-01 11:56:00|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|0
1622548580000|2021-06-01 11:56:20|12612.16|12612.16|12612.16|12612.16|12612.16|12612.16|12611.72|12611.72|0
1622548610000|2021-06-01 11:56:50|12612.07|12612.07|12612.07|12612.07|12612.07|12612.07|12612.07|12612.07|0
1622548620000|2021-06-01 11:57:00|12612.94|12612.94|12612.94|12612.94|12612.94|12612.94|12612.94|12612.94|0
1622548630000|2021-06-01 11:57:10|12613.41|12613.41|12613.05|12613.05|12613.41|12613.41|12613.05|12613.05|0
1622548650000|2021-06-01 11:57:30|12613.49|12613.49|12613.49|12613.49|12613.49|12613.49|12613.49|12613.49|0
1622548680000|2021-06-01 11:58:00|12613.12|12613.12|12611.83|12611.83|12613.46|12613.46|12611.83|12611.83|0
1622548690000|2021-06-01 11:58:10|12611.98|12611.98|12612.12|12612.12|12612.12|12612.12|12611.98|12611.98|0
1622548700000|2021-06-01 11:58:20|12611.98|12611.98|12611.98|12611.98|12611.98|12611.98|12611.98|12611.98|0
1622548710000|2021-06-01 11:58:30|12612.12|12612.12|12611.9|12611.9|12612.23|12612.23|12611.9|12611.9|0
1622548730000|2021-06-01 11:58:50|12612.34|12612.34|12612.34|12612.34|12612.34|12612.34|12612.34|12612.34|0
1622548760000|2021-06-01 11:59:20|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|0
1622548770000|2021-06-01 11:59:30|12612.35|12612.35|12612.35|12612.35|12612.35|12612.35|12612.35|12612.35|0
1622548790000|2021-06-01 11:59:50|12612.45|12612.45|12611.51|12611.51|12612.45|12612.45|12611.51|12611.51|0
1622548800000|2021-06-01 12:00:00|12610.71|12610.71|12610.1|12610.1|12610.71|12610.71|12609.3|12609.3|0
1622548810000|2021-06-01 12:00:10|12609.66|12609.66|12609.66|12609.66|12609.66|12609.66|12609.66|12609.66|0
1622548830000|2021-06-01 12:00:30|12609.76|12609.76|12609.31|12609.31|12609.76|12609.76|12609.31|12609.31|0
1622548860000|2021-06-01 12:01:00|12608.82|12608.82|12609.28|12609.28|12609.28|12609.28|12608.58|12608.58|0
1622548880000|2021-06-01 12:01:20|12610|12610|12611.34|12611.34|12611.34|12611.34|12610|12610|0
1622548890000|2021-06-01 12:01:30|12610.89|12610.89|12610.89|12610.89|12610.89|12610.89|12610.89|12610.89|0
1622548900000|2021-06-01 12:01:40|12610.98|12610.98|12610.98|12610.98|12610.98|12610.98|12610.98|12610.98|0
1622548910000|2021-06-01 12:01:50|12611.22|12611.22|12611.44|12611.44|12611.44|12611.44|12611.22|12611.22|0
1622548920000|2021-06-01 12:02:00|12611.76|12611.76|12612.57|12612.57|12612.57|12612.57|12611.65|12611.65|0
1622548940000|2021-06-01 12:02:20|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|0
1622548960000|2021-06-01 12:02:40|12612.01|12612.01|12611.37|12611.37|12612.01|12612.01|12611.37|12611.37|0
1622548980000|2021-06-01 12:03:00|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|0
1622548990000|2021-06-01 12:03:10|12609.85|12609.85|12609.34|12609.34|12609.85|12609.85|12609.34|12609.34|0
1622549000000|2021-06-01 12:03:20|12610.15|12610.15|12610.15|12610.15|12610.15|12610.15|12610.15|12610.15|0
1622549010000|2021-06-01 12:03:30|12610.04|12610.04|12609.57|12609.57|12610.04|12610.04|12609.57|12609.57|0
1622549020000|2021-06-01 12:03:40|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|0
1622549030000|2021-06-01 12:03:50|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|0
1622549050000|2021-06-01 12:04:10|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|0
1622549060000|2021-06-01 12:04:20|12611.31|12611.31|12611.31|12611.31|12611.31|12611.31|12611.31|12611.31|0
1622549100000|2021-06-01 12:05:00|12611.09|12611.09|12610.64|12610.64|12611.09|12611.09|12610.64|12610.64|0
1622549110000|2021-06-01 12:05:10|12610.5|12610.5|12610.5|12610.5|12610.5|12610.5|12610.5|12610.5|0
1622549120000|2021-06-01 12:05:20|12610.64|12610.64|12610.64|12610.64|12610.64|12610.64|12610.64|12610.64|0
1622549130000|2021-06-01 12:05:30|12611.11|12611.11|12611.11|12611.11|12611.11|12611.11|12611.11|12611.11|0
1622549140000|2021-06-01 12:05:40|12610.89|12610.89|12611.83|12611.83|12611.83|12611.83|12610.89|12610.89|0
1622549160000|2021-06-01 12:06:00|12612.14|12612.14|12612.14|12612.14|12612.14|12612.14|12612.14|12612.14|0
1622549170000|2021-06-01 12:06:10|12612.36|12612.36|12612.58|12612.58|12612.58|12612.58|12612.36|12612.36|0
1622549180000|2021-06-01 12:06:20|12612.88|12612.88|12612.88|12612.88|12612.88|12612.88|12612.88|12612.88|0
1622549190000|2021-06-01 12:06:30|12612.97|12612.97|12613.77|12613.77|12613.77|12613.77|12612.97|12612.97|0
1622549200000|2021-06-01 12:06:40|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|0
1622549240000|2021-06-01 12:07:20|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|0
1622549260000|2021-06-01 12:07:40|12614.84|12614.84|12614.99|12614.99|12614.99|12614.99|12614.84|12614.84|0
1622549330000|2021-06-01 12:08:50|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|0
1622549340000|2021-06-01 12:09:00|12614.99|12614.99|12614.99|12614.99|12614.99|12614.99|12614.99|12614.99|0
1622549350000|2021-06-01 12:09:10|12615.43|12615.43|12615.87|12615.87|12615.87|12615.87|12615.43|12615.43|0
1622549360000|2021-06-01 12:09:20|12616.31|12616.31|12616.38|12616.38|12616.53|12616.53|12616.31|12616.31|0
1622549370000|2021-06-01 12:09:30|12616.85|12616.85|12617.32|12617.32|12617.32|12617.32|12616.85|12616.85|0
1622549380000|2021-06-01 12:09:40|12617.1|12617.1|12617.33|12617.33|12617.33|12617.33|12616.88|12616.88|0
1622549390000|2021-06-01 12:09:50|12617.79|12617.79|12618.26|12618.26|12618.26|12618.26|12617.79|12617.79|0
1622549400000|2021-06-01 12:10:00|12618.01|12618.01|12618.48|12618.48|12618.48|12618.48|12618.01|12618.01|0
1622549410000|2021-06-01 12:10:10|12618.01|12618.01|12617.54|12617.54|12618.01|12618.01|12617.54|12617.54|0
1622549420000|2021-06-01 12:10:20|12616.74|12616.74|12616.74|12616.74|12616.74|12616.74|12616.74|12616.74|0
1622549430000|2021-06-01 12:10:30|12617.08|12617.08|12617.27|12617.27|12617.27|12617.27|12617.08|12617.08|0
1622549490000|2021-06-01 12:11:30|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|0
1622549500000|2021-06-01 12:11:40|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|0
1622549510000|2021-06-01 12:11:50|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|0
1622549520000|2021-06-01 12:12:00|12617.37|12617.37|12616.92|12616.92|12617.37|12617.37|12616.92|12616.92|0
1622549530000|2021-06-01 12:12:10|12616.72|12616.72|12616.72|12616.72|12616.72|12616.72|12616.72|12616.72|0
1622549550000|2021-06-01 12:12:30|12617.17|12617.17|12617.41|12617.41|12617.61|12617.61|12617.17|12617.17|0
1622549560000|2021-06-01 12:12:40|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|0
1622549570000|2021-06-01 12:12:50|12617.86|12617.86|12618.01|12618.01|12618.01|12618.01|12617.86|12617.86|0
1622549590000|2021-06-01 12:13:10|12618.13|12618.13|12618.13|12618.13|12618.13|12618.13|12618.13|12618.13|0
1622549600000|2021-06-01 12:13:20|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|0
1622549610000|2021-06-01 12:13:30|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|0
1622549620000|2021-06-01 12:13:40|12617|12617|12616.57|12616.57|12617|12617|12616.13|12616.13|0
1622549640000|2021-06-01 12:14:00|12615.69|12615.69|12615.69|12615.69|12615.69|12615.69|12615.69|12615.69|0
1622549650000|2021-06-01 12:14:10|12615.24|12615.24|12615.12|12615.12|12615.64|12615.64|12614.72|12614.72|0
1622549660000|2021-06-01 12:14:20|12614.81|12614.81|12614.97|12614.97|12615.01|12615.01|12614.81|12614.81|0
1622549670000|2021-06-01 12:14:30|12614.9|12614.9|12614.53|12614.53|12614.9|12614.9|12614.53|12614.53|0
1622549680000|2021-06-01 12:14:40|12614.34|12614.34|12614.27|12614.27|12614.34|12614.34|12614.27|12614.27|0
1622549690000|2021-06-01 12:14:50|12614.63|12614.63|12613.82|12613.82|12614.63|12614.63|12613.82|12613.82|0
1622549700000|2021-06-01 12:15:00|12614.04|12614.04|12614.96|12614.96|12614.96|12614.96|12614.04|12614.04|0
1622549720000|2021-06-01 12:15:20|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|0
1622549730000|2021-06-01 12:15:30|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|12613.85|12613.85|0
1622549760000|2021-06-01 12:16:00|12614.15|12614.15|12614.15|12614.15|12614.15|12614.15|12614.15|12614.15|0
1622549770000|2021-06-01 12:16:10|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|0
1622549780000|2021-06-01 12:16:20|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|0
1622549800000|2021-06-01 12:16:40|12614.43|12614.43|12614.43|12614.43|12614.43|12614.43|12614.43|12614.43|0
1622549820000|2021-06-01 12:17:00|12615.15|12615.15|12615.15|12615.15|12615.15|12615.15|12615.15|12615.15|0
1622549830000|2021-06-01 12:17:10|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|0
1622549840000|2021-06-01 12:17:20|12615.22|12615.22|12615.22|12615.22|12615.22|12615.22|12615.22|12615.22|0
1622549850000|2021-06-01 12:17:30|12615.4|12615.4|12615.08|12615.08|12616.21|12616.21|12615.08|12615.08|0
1622549860000|2021-06-01 12:17:40|12614.28|12614.28|12615.08|12615.08|12615.08|12615.08|12614.28|12614.28|0
1622549880000|2021-06-01 12:18:00|12615.96|12615.96|12616.43|12616.43|12616.43|12616.43|12615.96|12615.96|0
1622549940000|2021-06-01 12:19:00|12616.24|12616.24|12616.24|12616.24|12616.24|12616.24|12616.24|12616.24|0
1622549960000|2021-06-01 12:19:20|12616.35|12616.35|12616.59|12616.59|12616.59|12616.59|12616.35|12616.35|0
1622549990000|2021-06-01 12:19:50|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|0
1622550000000|2021-06-01 12:20:00|12615.88|12615.88|12616.59|12616.59|12616.59|12616.59|12615.88|12615.88|0
1622550010000|2021-06-01 12:20:10|12616.11|12616.11|12616.11|12616.11|12616.11|12616.11|12616.11|12616.11|0
1622550020000|2021-06-01 12:20:20|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|0
1622550040000|2021-06-01 12:20:40|12615.61|12615.61|12615.3|12615.3|12615.61|12615.61|12614.83|12614.83|0
1622550060000|2021-06-01 12:21:00|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|0
1622550110000|2021-06-01 12:21:50|12615|12615|12615.3|12615.3|12615.3|12615.3|12614.81|12614.81|0
1622550130000|2021-06-01 12:22:10|12616.1|12616.1|12616.1|12616.1|12616.1|12616.1|12616.1|12616.1|0
1622550140000|2021-06-01 12:22:20|12615.78|12615.78|12615.97|12615.97|12615.97|12615.97|12615.78|12615.78|0
1622550150000|2021-06-01 12:22:30|12615.74|12615.74|12615.74|12615.74|12615.74|12615.74|12615.74|12615.74|0
1622550170000|2021-06-01 12:22:50|12615.63|12615.63|12615.78|12615.78|12615.78|12615.78|12615.63|12615.63|0
1622550180000|2021-06-01 12:23:00|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|0
1622550190000|2021-06-01 12:23:10|12615.01|12615.01|12615.01|12615.01|12615.01|12615.01|12615.01|12615.01|0
1622550200000|2021-06-01 12:23:20|12614.64|12614.64|12614.64|12614.64|12614.64|12614.64|12614.64|12614.64|0
1622550250000|2021-06-01 12:24:10|12614.21|12614.21|12614.4|12614.4|12614.4|12614.4|12614.21|12614.21|0
1622550270000|2021-06-01 12:24:30|12615.2|12615.2|12615.64|12615.64|12615.64|12615.64|12615.2|12615.2|0
1622550300000|2021-06-01 12:25:00|12615.54|12615.54|12615.54|12615.54|12615.54|12615.54|12615.54|12615.54|0
1622550310000|2021-06-01 12:25:10|12615.17|12615.17|12616.76|12616.76|12616.76|12616.76|12615.17|12615.17|0
1622550350000|2021-06-01 12:25:50|12617.12|12617.12|12617.22|12617.22|12617.22|12617.22|12617.12|12617.12|0
1622550360000|2021-06-01 12:26:00|12617.33|12617.33|12617.33|12617.33|12617.33|12617.33|12616.6|12616.6|0
1622550380000|2021-06-01 12:26:20|12617.47|12617.47|12617.91|12617.91|12617.91|12617.91|12617.47|12617.47|0
1622550390000|2021-06-01 12:26:30|12618.06|12618.06|12618.06|12618.06|12618.5|12618.5|12618.06|12618.06|0
1622550430000|2021-06-01 12:27:10|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|0
1622550440000|2021-06-01 12:27:20|12618.2|12618.2|12618.2|12618.2|12618.35|12618.35|12617.91|12617.91|0
1622550450000|2021-06-01 12:27:30|12617.84|12617.84|12617.45|12617.45|12617.84|12617.84|12617.33|12617.33|0
1622550460000|2021-06-01 12:27:40|12617.6|12617.6|12615.96|12615.96|12617.6|12617.6|12615.96|12615.96|0
1622550480000|2021-06-01 12:28:00|12615.6|12615.6|12615.41|12615.41|12615.6|12615.6|12615.41|12615.41|0
1622550490000|2021-06-01 12:28:10|12615.72|12615.72|12615.81|12615.81|12615.81|12615.81|12615.72|12615.72|0
1622550500000|2021-06-01 12:28:20|12615.89|12615.89|12616.82|12616.82|12616.82|12616.82|12615.89|12615.89|0
1622550530000|2021-06-01 12:28:50|12616.02|12616.02|12616.34|12616.34|12616.34|12616.34|12616.02|12616.02|0
1622550570000|2021-06-01 12:29:30|12616.19|12616.19|12616.12|12616.12|12616.34|12616.34|12616.12|12616.12|0
1622550590000|2021-06-01 12:29:50|12615.81|12615.81|12616.02|12616.02|12616.02|12616.02|12615.72|12615.72|0
1622550600000|2021-06-01 12:30:00|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|0
1622550610000|2021-06-01 12:30:10|12615.79|12615.79|12615.79|12615.79|12615.79|12615.79|12615.79|12615.79|0
1622550650000|2021-06-01 12:30:50|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|0
1622550660000|2021-06-01 12:31:00|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|0
1622550680000|2021-06-01 12:31:20|12616.24|12616.24|12616.24|12616.24|12616.24|12616.24|12616.24|12616.24|0
1622550690000|2021-06-01 12:31:30|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|0
1622550700000|2021-06-01 12:31:40|12616.16|12616.16|12617.5|12617.5|12617.5|12617.5|12616.16|12616.16|0
1622550710000|2021-06-01 12:31:50|12617.82|12617.82|12617.7|12617.7|12617.82|12617.82|12617.7|12617.7|0
1622550720000|2021-06-01 12:32:00|12617.84|12617.84|12617.93|12617.93|12617.93|12617.93|12617.84|12617.84|0
1622550730000|2021-06-01 12:32:10|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|0
1622550750000|2021-06-01 12:32:30|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|0
1622550780000|2021-06-01 12:33:00|12618.43|12618.43|12618.43|12618.43|12618.43|12618.43|12618.43|12618.43|0
1622550790000|2021-06-01 12:33:10|12618.29|12618.29|12618.48|12618.48|12618.48|12618.48|12618.29|12618.29|0
1622550820000|2021-06-01 12:33:40|12617.68|12617.68|12617.68|12617.68|12617.68|12617.68|12617.68|12617.68|0
1622550830000|2021-06-01 12:33:50|12618.32|12618.32|12619.65|12619.65|12619.65|12619.65|12618.01|12618.01|0
1622550840000|2021-06-01 12:34:00|12619.33|12619.33|12619.33|12619.33|12619.33|12619.33|12619.33|12619.33|0
1622550860000|2021-06-01 12:34:20|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|0
1622550870000|2021-06-01 12:34:30|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|0
1622550880000|2021-06-01 12:34:40|12619.82|12619.82|12619.75|12619.75|12619.95|12619.95|12619.5|12619.5|0
1622550890000|2021-06-01 12:34:50|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|0
1622550900000|2021-06-01 12:35:00|12619.94|12619.94|12619.73|12619.73|12619.94|12619.94|12619.73|12619.73|0
1622550910000|2021-06-01 12:35:10|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|0
1622550920000|2021-06-01 12:35:20|12618.41|12618.41|12618.22|12618.22|12618.41|12618.41|12618.22|12618.22|0
1622550940000|2021-06-01 12:35:40|12618.44|12618.44|12618.09|12618.09|12618.44|12618.44|12618.09|12618.09|0
1622550970000|2021-06-01 12:36:10|12617.94|12617.94|12618.33|12618.33|12618.33|12618.33|12617.94|12617.94|0
1622550980000|2021-06-01 12:36:20|12618.69|12618.69|12618.33|12618.33|12618.69|12618.69|12618.33|12618.33|0
1622550990000|2021-06-01 12:36:30|12618.14|12618.14|12618.14|12618.14|12618.14|12618.14|12618.14|12618.14|0
1622551000000|2021-06-01 12:36:40|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|0
1622551020000|2021-06-01 12:37:00|12618.57|12618.57|12616.01|12616.01|12618.93|12618.93|12616.01|12616.01|0
1622551030000|2021-06-01 12:37:10|12615.56|12615.56|12615.12|12615.12|12615.56|12615.56|12615.12|12615.12|0
1622551050000|2021-06-01 12:37:30|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|0
1622551060000|2021-06-01 12:37:40|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|0
1622551070000|2021-06-01 12:37:50|12614.71|12614.71|12614.39|12614.39|12614.71|12614.71|12614.39|12614.39|0
1622551080000|2021-06-01 12:38:00|12614.07|12614.07|12614.07|12614.07|12614.07|12614.07|12614.07|12614.07|0
1622551120000|2021-06-01 12:38:40|12613.63|12613.63|12613.63|12613.63|12613.63|12613.63|12613.63|12613.63|0
1622551130000|2021-06-01 12:38:50|12612.83|12612.83|12613.57|12613.57|12614.1|12614.1|12612.83|12612.83|0
1622551140000|2021-06-01 12:39:00|12613.2|12613.2|12613.16|12613.16|12613.35|12613.35|12613.16|12613.16|0
1622551150000|2021-06-01 12:39:10|12612.85|12612.85|12612.54|12612.54|12612.85|12612.85|12612.54|12612.54|0
1622551160000|2021-06-01 12:39:20|12612.18|12612.18|12611.45|12611.45|12612.18|12612.18|12611.45|12611.45|0
1622551180000|2021-06-01 12:39:40|12611.09|12611.09|12610.42|12610.42|12611.09|12611.09|12610.42|12610.42|0
1622551210000|2021-06-01 12:40:10|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|0
1622551220000|2021-06-01 12:40:20|12611.01|12611.01|12611.48|12611.48|12611.48|12611.48|12611.01|12611.01|0
1622551230000|2021-06-01 12:40:30|12611.84|12611.84|12611.84|12611.84|12611.84|12611.84|12611.84|12611.84|0
1622551250000|2021-06-01 12:40:50|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|0
1622551260000|2021-06-01 12:41:00|12611.96|12611.96|12612.27|12612.27|12612.27|12612.27|12611.96|12611.96|0
1622551270000|2021-06-01 12:41:10|12611.54|12611.54|12611.54|12611.54|12611.54|12611.54|12611.54|12611.54|0
1622551280000|2021-06-01 12:41:20|12611.44|12611.44|12611.8|12611.8|12611.8|12611.8|12611.44|12611.44|0
1622551310000|2021-06-01 12:41:50|12611.47|12611.47|12611.6|12611.6|12611.6|12611.6|12611.47|12611.47|0
1622551330000|2021-06-01 12:42:10|12611.24|12611.24|12610.87|12610.87|12611.24|12611.24|12610.87|12610.87|0
1622551340000|2021-06-01 12:42:20|12610.07|12610.07|12610.87|12610.87|12610.87|12610.87|12610.07|12610.07|0
1622551350000|2021-06-01 12:42:30|12610.44|12610.44|12610.44|12610.44|12610.44|12610.44|12610.44|12610.44|0
1622551360000|2021-06-01 12:42:40|12610.33|12610.33|12609.41|12609.41|12610.33|12610.33|12609.41|12609.41|0
1622551380000|2021-06-01 12:43:00|12609.05|12609.05|12609.34|12609.34|12609.34|12609.34|12608.61|12608.61|0
1622551400000|2021-06-01 12:43:20|12609.7|12609.7|12608.7|12608.7|12609.7|12609.7|12608.7|12608.7|0
1622551410000|2021-06-01 12:43:30|12608.36|12608.36|12608.36|12608.36|12608.36|12608.36|12608.36|12608.36|0
1622551440000|2021-06-01 12:44:00|12608|12608|12607.89|12607.89|12608|12608|12607.89|12607.89|0
1622551450000|2021-06-01 12:44:10|12607.79|12607.79|12606.97|12606.97|12607.79|12607.79|12606.97|12606.97|0
1622551460000|2021-06-01 12:44:20|12606.78|12606.78|12606.78|12606.78|12606.78|12606.78|12606.78|12606.78|0
1622551470000|2021-06-01 12:44:30|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|0
1622551490000|2021-06-01 12:44:50|12606.26|12606.26|12606.26|12606.26|12606.26|12606.26|12606.26|12606.26|0
1622551500000|2021-06-01 12:45:00|12605.46|12605.46|12605.46|12605.46|12605.46|12605.46|12605.46|12605.46|0
1622551510000|2021-06-01 12:45:10|12606.26|12606.26|12606.37|12606.37|12606.37|12606.37|12606.26|12606.26|0
1622551530000|2021-06-01 12:45:30|12606.22|12606.22|12606.22|12606.22|12606.22|12606.22|12606.22|12606.22|0
1622551550000|2021-06-01 12:45:50|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|0
1622551560000|2021-06-01 12:46:00|12606.16|12606.16|12605.82|12605.82|12606.16|12606.16|12605.82|12605.82|0
1622551570000|2021-06-01 12:46:10|12606.63|12606.63|12606.63|12606.63|12606.63|12606.63|12606.63|12606.63|0
1622551590000|2021-06-01 12:46:30|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|12606.33|12606.33|0
1622551600000|2021-06-01 12:46:40|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|0
1622551620000|2021-06-01 12:47:00|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|0
1622551640000|2021-06-01 12:47:20|12606.64|12606.64|12606.79|12606.79|12608.4|12608.4|12606.64|12606.64|0
1622551650000|2021-06-01 12:47:30|12607.23|12607.23|12607.23|12607.23|12607.23|12607.23|12607.23|12607.23|0
1622551670000|2021-06-01 12:47:50|12607.01|12607.01|12606.71|12606.71|12607.01|12607.01|12606.71|12606.71|0
1622551680000|2021-06-01 12:48:00|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|0
1622551700000|2021-06-01 12:48:20|12606.28|12606.28|12606.28|12606.28|12606.43|12606.43|12606.13|12606.13|0
1622551710000|2021-06-01 12:48:30|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|0
1622551740000|2021-06-01 12:49:00|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|0
1622551750000|2021-06-01 12:49:10|12606.15|12606.15|12606.15|12606.15|12606.15|12606.15|12606.15|12606.15|0
1622551760000|2021-06-01 12:49:20|12605.93|12605.93|12606.54|12606.54|12606.76|12606.76|12605.93|12605.93|0
1622551770000|2021-06-01 12:49:30|12606.73|12606.73|12607.27|12607.27|12607.27|12607.27|12606.73|12606.73|0
1622551790000|2021-06-01 12:49:50|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|0
1622551810000|2021-06-01 12:50:10|12608.19|12608.19|12607.67|12607.67|12608.19|12608.19|12607.67|12607.67|0
1622551830000|2021-06-01 12:50:30|12607.56|12607.56|12607.56|12607.56|12607.56|12607.56|12607.56|12607.56|0
1622551840000|2021-06-01 12:50:40|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|0
1622551870000|2021-06-01 12:51:10|12606.32|12606.32|12606.47|12606.47|12606.47|12606.47|12606.32|12606.32|0
1622551890000|2021-06-01 12:51:30|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|0
1622551900000|2021-06-01 12:51:40|12606.02|12606.02|12605.41|12605.41|12606.16|12606.16|12605.41|12605.41|0
1622551910000|2021-06-01 12:51:50|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|0
1622551960000|2021-06-01 12:52:40|12605.03|12605.03|12605.03|12605.03|12605.03|12605.03|12605.03|12605.03|0
1622551970000|2021-06-01 12:52:50|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|0
1622551980000|2021-06-01 12:53:00|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|12605.09|12605.09|0
1622551990000|2021-06-01 12:53:10|12605.42|12605.42|12604.54|12604.54|12605.42|12605.42|12604.54|12604.54|0
1622552000000|2021-06-01 12:53:20|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|0
1622552010000|2021-06-01 12:53:30|12604.82|12604.82|12604.82|12604.82|12604.82|12604.82|12604.82|12604.82|0
1622552020000|2021-06-01 12:53:40|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|0
1622552050000|2021-06-01 12:54:10|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|0
1622552060000|2021-06-01 12:54:20|12605.35|12605.35|12604.92|12604.92|12605.35|12605.35|12604.92|12604.92|0
1622552070000|2021-06-01 12:54:30|12604.73|12604.73|12605.17|12605.17|12605.17|12605.17|12604.73|12604.73|0
1622552080000|2021-06-01 12:54:40|12604.98|12604.98|12605.45|12605.45|12605.45|12605.45|12604.98|12604.98|0
1622552090000|2021-06-01 12:54:50|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|0
1622552100000|2021-06-01 12:55:00|12604.66|12604.66|12604.66|12604.66|12604.66|12604.66|12604.66|12604.66|0
1622552160000|2021-06-01 12:56:00|12604.86|12604.86|12604.27|12604.27|12605|12605|12604.27|12604.27|0
1622552170000|2021-06-01 12:56:10|12603.95|12603.95|12603.85|12603.85|12603.95|12603.95|12603.85|12603.85|0
1622552180000|2021-06-01 12:56:20|12603.15|12603.15|12604.07|12604.07|12604.07|12604.07|12602.99|12602.99|0
1622552190000|2021-06-01 12:56:30|12604.43|12604.43|12604.49|12604.49|12604.79|12604.79|12604.43|12604.43|0
1622552210000|2021-06-01 12:56:50|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|0
1622552220000|2021-06-01 12:57:00|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|0
1622552260000|2021-06-01 12:57:40|12605.03|12605.03|12604.67|12604.67|12605.03|12605.03|12604.67|12604.67|0
1622552270000|2021-06-01 12:57:50|12604.54|12604.54|12604.54|12604.54|12604.54|12604.54|12604.54|12604.54|0
1622552280000|2021-06-01 12:58:00|12604.98|12604.98|12605.45|12605.45|12605.45|12605.45|12604.98|12604.98|0
1622552300000|2021-06-01 12:58:20|12606.09|12606.09|12606.09|12606.09|12606.09|12606.09|12606.09|12606.09|0
1622552310000|2021-06-01 12:58:30|12605.65|12605.65|12605.21|12605.21|12605.65|12605.65|12604.77|12604.77|0
1622552320000|2021-06-01 12:58:40|12605.65|12605.65|12605.65|12605.65|12605.65|12605.65|12605.65|12605.65|0
1622552330000|2021-06-01 12:58:50|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|0
1622552340000|2021-06-01 12:59:00|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1622552370000|2021-06-01 12:59:30|12605.51|12605.51|12605.26|12605.26|12605.59|12605.59|12605.26|12605.26|0
1622552380000|2021-06-01 12:59:40|12605.17|12605.17|12605.98|12605.98|12605.98|12605.98|12605.17|12605.17|0
1622552390000|2021-06-01 12:59:50|12605.17|12605.17|12604.28|12604.28|12605.17|12605.17|12604.07|12604.07|0
1622552400000|2021-06-01 13:00:00|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|0
1622552410000|2021-06-01 13:00:10|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|0
1622552420000|2021-06-01 13:00:20|12603.29|12603.29|12603.29|12603.29|12603.29|12603.29|12603.29|12603.29|0
1622552440000|2021-06-01 13:00:40|12603.44|12603.44|12603.73|12603.73|12603.88|12603.88|12603.44|12603.44|0
1622552450000|2021-06-01 13:00:50|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|0
1622552460000|2021-06-01 13:01:00|12603.89|12603.89|12604.07|12604.07|12604.18|12604.18|12603.89|12603.89|0
1622552480000|2021-06-01 13:01:20|12604.71|12604.71|12604.27|12604.27|12604.71|12604.71|12604.27|12604.27|0
1622552500000|2021-06-01 13:01:40|12604.37|12604.37|12604.65|12604.65|12604.65|12604.65|12604.2|12604.2|0
1622552510000|2021-06-01 13:01:50|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|0
1622552520000|2021-06-01 13:02:00|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|0
1622552530000|2021-06-01 13:02:10|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|0
1622552550000|2021-06-01 13:02:30|12605.4|12605.4|12605.4|12605.4|12605.4|12605.4|12605.4|12605.4|0
1622552560000|2021-06-01 13:02:40|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|0
1622552580000|2021-06-01 13:03:00|12605.09|12605.09|12604.92|12604.92|12605.24|12605.24|12604.92|12604.92|0
1622552590000|2021-06-01 13:03:10|12604.6|12604.6|12604.6|12604.6|12604.6|12604.6|12604.6|12604.6|0
1622552610000|2021-06-01 13:03:30|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12604.81|12604.81|0
1622552640000|2021-06-01 13:04:00|12605.34|12605.34|12605.23|12605.23|12605.34|12605.34|12605.23|12605.23|0
1622552650000|2021-06-01 13:04:10|12605.54|12605.54|12605.54|12605.54|12605.54|12605.54|12605.54|12605.54|0
1622552680000|2021-06-01 13:04:40|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|0
1622552690000|2021-06-01 13:04:50|12606.79|12606.79|12605.55|12605.55|12606.79|12606.79|12605.55|12605.55|0
1622552700000|2021-06-01 13:05:00|12605.4|12605.4|12604.96|12604.96|12605.4|12605.4|12604.96|12604.96|0
1622552710000|2021-06-01 13:05:10|12605.29|12605.29|12605.29|12605.29|12605.29|12605.29|12605.29|12605.29|0
1622552750000|2021-06-01 13:05:50|12605.44|12605.44|12605|12605|12605.44|12605.44|12605|12605|0
1622552760000|2021-06-01 13:06:00|12605.11|12605.11|12605.55|12605.55|12605.55|12605.55|12605.11|12605.11|0
1622552790000|2021-06-01 13:06:30|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|0
1622552800000|2021-06-01 13:06:40|12606.79|12606.79|12606.79|12606.79|12607.6|12607.6|12606.43|12606.43|0
1622552840000|2021-06-01 13:07:20|12606.15|12606.15|12606.96|12606.96|12606.96|12606.96|12606.15|12606.15|0
1622552860000|2021-06-01 13:07:40|12606.6|12606.6|12606.6|12606.6|12606.6|12606.6|12606.6|12606.6|0
1622552870000|2021-06-01 13:07:50|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|0
1622552890000|2021-06-01 13:08:10|12605.97|12605.97|12605.97|12605.97|12605.97|12605.97|12605.97|12605.97|0
1622552900000|2021-06-01 13:08:20|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|0
1622552910000|2021-06-01 13:08:30|12606.05|12606.05|12606.44|12606.44|12606.44|12606.44|12605.96|12605.96|0
1622552920000|2021-06-01 13:08:40|12606.8|12606.8|12607.74|12607.74|12607.74|12607.74|12606.8|12606.8|0
1622552930000|2021-06-01 13:08:50|12607.4|12607.4|12607.4|12607.4|12607.4|12607.4|12607.4|12607.4|0
1622552940000|2021-06-01 13:09:00|12606.96|12606.96|12607.33|12607.33|12607.33|12607.33|12606.96|12606.96|0
1622552970000|2021-06-01 13:09:30|12607.08|12607.08|12606.36|12606.36|12607.08|12607.08|12606.36|12606.36|0
1622552980000|2021-06-01 13:09:40|12606.14|12606.14|12606.14|12606.14|12606.14|12606.14|12605.83|12605.83|0
1622552990000|2021-06-01 13:09:50|12606.04|12606.04|12606.84|12606.84|12606.84|12606.84|12606.04|12606.04|0
1622553000000|2021-06-01 13:10:00|12606.55|12606.55|12606.55|12606.55|12606.55|12606.55|12606.55|12606.55|0
1622553010000|2021-06-01 13:10:10|12606.66|12606.66|12606.66|12606.66|12606.66|12606.66|12606.66|12606.66|0
1622553030000|2021-06-01 13:10:30|12606.49|12606.49|12606.13|12606.13|12606.49|12606.49|12606.13|12606.13|0
1622553040000|2021-06-01 13:10:40|12604.52|12604.52|12604.52|12604.52|12604.52|12604.52|12604.52|12604.52|0
1622553050000|2021-06-01 13:10:50|12603.72|12603.72|12603.72|12603.72|12604.52|12604.52|12603.72|12603.72|0
1622553060000|2021-06-01 13:11:00|12604.52|12604.52|12604.16|12604.16|12604.52|12604.52|12604.16|12604.16|0
1622553080000|2021-06-01 13:11:20|12604.8|12604.8|12605.6|12605.6|12605.6|12605.6|12604.8|12604.8|0
1622553100000|2021-06-01 13:11:40|12605.91|12605.91|12605.91|12605.91|12605.91|12605.91|12605.91|12605.91|0
1622553110000|2021-06-01 13:11:50|12605.57|12605.57|12605.57|12605.57|12605.57|12605.57|12605.57|12605.57|0
1622553120000|2021-06-01 13:12:00|12605.8|12605.8|12606.03|12606.03|12606.03|12606.03|12605.8|12605.8|0
1622553150000|2021-06-01 13:12:30|12606.84|12606.84|12607.64|12607.64|12607.64|12607.64|12606.84|12606.84|0
1622553170000|2021-06-01 13:12:50|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|0
1622553180000|2021-06-01 13:13:00|12607.36|12607.36|12605.52|12605.52|12607.57|12607.57|12605.52|12605.52|0
1622553190000|2021-06-01 13:13:10|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|0
1622553200000|2021-06-01 13:13:20|12603.48|12603.48|12603.48|12603.48|12603.48|12603.48|12603.48|12603.48|0
1622553210000|2021-06-01 13:13:30|12602.68|12602.68|12601.07|12601.07|12602.68|12602.68|12601.07|12601.07|0
1622553230000|2021-06-01 13:13:50|12601.37|12601.37|12600.93|12600.93|12601.37|12601.37|12600.93|12600.93|0
1622553240000|2021-06-01 13:14:00|12602.53|12602.53|12603.34|12603.34|12603.34|12603.34|12602.53|12602.53|0
1622553250000|2021-06-01 13:14:10|12604.14|12604.14|12605.75|12605.75|12605.75|12605.75|12604.14|12604.14|0
1622553260000|2021-06-01 13:14:20|12604.94|12604.94|12603.77|12603.77|12604.94|12604.94|12603.34|12603.34|0
1622553270000|2021-06-01 13:14:30|12602.97|12602.97|12602.75|12602.75|12602.97|12602.97|12602.75|12602.75|0
1622553280000|2021-06-01 13:14:40|12602.56|12602.56|12602.01|12602.01|12602.56|12602.56|12602.01|12602.01|0
1622553290000|2021-06-01 13:14:50|12602.27|12602.27|12600.55|12600.55|12602.27|12602.27|12600.55|12600.55|0
1622553300000|2021-06-01 13:15:00|12600.77|12600.77|12599.09|12599.09|12600.77|12600.77|12599.09|12599.09|0
1622553310000|2021-06-01 13:15:10|12598.13|12598.13|12597.91|12597.91|12598.45|12598.45|12597.91|12597.91|0
1622553320000|2021-06-01 13:15:20|12597.47|12597.47|12597.47|12597.47|12597.47|12597.47|12597.47|12597.47|0
1622553350000|2021-06-01 13:15:50|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|0
1622553360000|2021-06-01 13:16:00|12597.5|12597.5|12597.74|12597.74|12597.74|12597.74|12597.5|12597.5|0
1622553370000|2021-06-01 13:16:10|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|0
1622553380000|2021-06-01 13:16:20|12598.43|12598.43|12598.43|12598.43|12598.43|12598.43|12597.99|12597.99|0
1622553390000|2021-06-01 13:16:30|12598.01|12598.01|12597.35|12597.35|12598.23|12598.23|12597.35|12597.35|0
1622553400000|2021-06-01 13:16:40|12597.99|12597.99|12598.79|12598.79|12598.79|12598.79|12597.99|12597.99|0
1622553410000|2021-06-01 13:16:50|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|0
1622553420000|2021-06-01 13:17:00|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|0
1622553440000|2021-06-01 13:17:20|12598.78|12598.78|12598.91|12598.91|12599.27|12599.27|12598.78|12598.78|0
1622553450000|2021-06-01 13:17:30|12599.35|12599.35|12600.02|12600.02|12600.02|12600.02|12599.35|12599.35|0
1622553460000|2021-06-01 13:17:40|12600.17|12600.17|12600.17|12600.17|12600.56|12600.56|12600.17|12600.17|0
1622553480000|2021-06-01 13:18:00|12600.61|12600.61|12600.17|12600.17|12600.61|12600.61|12600.17|12600.17|0
1622553490000|2021-06-01 13:18:10|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|0
1622553500000|2021-06-01 13:18:20|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|0
1622553510000|2021-06-01 13:18:30|12601.33|12601.33|12601.44|12601.44|12601.69|12601.69|12601.33|12601.33|0
1622553520000|2021-06-01 13:18:40|12601.89|12601.89|12601.89|12601.89|12602.33|12602.33|12601.89|12601.89|0
1622553530000|2021-06-01 13:18:50|12602.04|12602.04|12601.87|12601.87|12602.04|12602.04|12601.87|12601.87|0
1622553540000|2021-06-01 13:19:00|12602.16|12602.16|12602.97|12602.97|12602.97|12602.97|12602.16|12602.16|0
1622553550000|2021-06-01 13:19:10|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|0
1622553560000|2021-06-01 13:19:20|12602.89|12602.89|12602.89|12602.89|12602.89|12602.89|12602.89|12602.89|0
1622553570000|2021-06-01 13:19:30|12602.53|12602.53|12602.53|12602.53|12602.53|12602.53|12602.53|12602.53|0
1622553580000|2021-06-01 13:19:40|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|0
1622553600000|2021-06-01 13:20:00|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|0
1622553610000|2021-06-01 13:20:10|12602.1|12602.1|12602.42|12602.42|12602.42|12602.42|12602.1|12602.1|0
1622553620000|2021-06-01 13:20:20|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|0
1622553630000|2021-06-01 13:20:30|12600.34|12600.34|12600.34|12600.34|12600.34|12600.34|12600.34|12600.34|0
1622553640000|2021-06-01 13:20:40|12600.49|12600.49|12600.12|12600.12|12600.49|12600.49|12600.12|12600.12|0
1622553650000|2021-06-01 13:20:50|12599.68|12599.68|12599.23|12599.23|12599.68|12599.68|12599.23|12599.23|0
1622553670000|2021-06-01 13:21:10|12599.38|12599.38|12599.26|12599.26|12599.38|12599.38|12599.26|12599.26|0
1622553690000|2021-06-01 13:21:30|12598.97|12598.97|12598.67|12598.67|12599.26|12599.26|12598.67|12598.67|0
1622553710000|2021-06-01 13:21:50|12598.81|12598.81|12598.72|12598.72|12598.81|12598.81|12598.72|12598.72|0
1622553740000|2021-06-01 13:22:20|12599.16|12599.16|12598.52|12598.52|12599.16|12599.16|12598.52|12598.52|0
1622553750000|2021-06-01 13:22:30|12596.91|12596.91|12596.9|12596.9|12596.91|12596.91|12596.72|12596.72|0
1622553760000|2021-06-01 13:22:40|12597.34|12597.34|12597.53|12597.53|12597.71|12597.71|12597.34|12597.34|0
1622553770000|2021-06-01 13:22:50|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|0
1622553790000|2021-06-01 13:23:10|12597.81|12597.81|12597.81|12597.81|12597.81|12597.81|12597.81|12597.81|0
1622553800000|2021-06-01 13:23:20|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|0
1622553810000|2021-06-01 13:23:30|12596.9|12596.9|12595.26|12595.26|12597.01|12597.01|12595.26|12595.26|0
1622553820000|2021-06-01 13:23:40|12595.4|12595.4|12595.26|12595.26|12595.4|12595.4|12595.26|12595.26|0
1622553830000|2021-06-01 13:23:50|12596.86|12596.86|12596.06|12596.06|12596.86|12596.86|12596.06|12596.06|0
1622553840000|2021-06-01 13:24:00|12596.53|12596.53|12596.97|12596.97|12596.97|12596.97|12596.53|12596.53|0
1622553850000|2021-06-01 13:24:10|12597.27|12597.27|12596.98|12596.98|12597.27|12597.27|12596.83|12596.83|0
1622553860000|2021-06-01 13:24:20|12596.54|12596.54|12594.36|12594.36|12596.54|12596.54|12594.36|12594.36|0
1622553870000|2021-06-01 13:24:30|12593.92|12593.92|12593.92|12593.92|12593.92|12593.92|12593.92|12593.92|0
1622553880000|2021-06-01 13:24:40|12594.64|12594.64|12595.01|12595.01|12595.01|12595.01|12594.64|12594.64|0
1622553890000|2021-06-01 13:24:50|12595.38|12595.38|12594.94|12594.94|12595.38|12595.38|12594.58|12594.58|0
1622553900000|2021-06-01 13:25:00|12595.04|12595.04|12594.06|12594.06|12595.04|12595.04|12594.06|12594.06|0
1622553910000|2021-06-01 13:25:10|12593.87|12593.87|12594.23|12594.23|12594.34|12594.34|12593.87|12593.87|0
1622553920000|2021-06-01 13:25:20|12593.79|12593.79|12593.79|12593.79|12593.79|12593.79|12593.79|12593.79|0
1622553950000|2021-06-01 13:25:50|12594.11|12594.11|12593.49|12593.49|12594.43|12594.43|12593.49|12593.49|0
1622553970000|2021-06-01 13:26:10|12593.81|12593.81|12593.91|12593.91|12593.91|12593.91|12593.45|12593.45|0
1622554000000|2021-06-01 13:26:40|12593.08|12593.08|12592.64|12592.64|12593.08|12593.08|12592.64|12592.64|0
1622554010000|2021-06-01 13:26:50|12592.32|12592.32|12592.75|12592.75|12592.75|12592.75|12592.32|12592.32|0
1622554020000|2021-06-01 13:27:00|12593.19|12593.19|12594.08|12594.08|12594.08|12594.08|12593.19|12593.19|0
1622554030000|2021-06-01 13:27:10|12594.55|12594.55|12594.55|12594.55|12594.55|12594.55|12594.55|12594.55|0
1622554040000|2021-06-01 13:27:20|12594.19|12594.19|12595.02|12595.02|12595.02|12595.02|12594.19|12594.19|0
1622554050000|2021-06-01 13:27:30|12595.83|12595.83|12595.91|12595.91|12595.91|12595.91|12595.83|12595.83|0
1622554060000|2021-06-01 13:27:40|12596.3|12596.3|12596.5|12596.5|12596.5|12596.5|12596.3|12596.3|0
1622554070000|2021-06-01 13:27:50|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|0
1622554080000|2021-06-01 13:28:00|12595.94|12595.94|12596.5|12596.5|12596.5|12596.5|12595.94|12595.94|0
1622554090000|2021-06-01 13:28:10|12596.86|12596.86|12596.46|12596.46|12596.86|12596.86|12595.99|12595.99|0
1622554100000|2021-06-01 13:28:20|12597.09|12597.09|12596.12|12596.12|12597.09|12597.09|12596.12|12596.12|0
1622554110000|2021-06-01 13:28:30|12595.96|12595.96|12595.96|12595.96|12595.96|12595.96|12595.96|12595.96|0
1622554120000|2021-06-01 13:28:40|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|0
1622554140000|2021-06-01 13:29:00|12596|12596|12596.15|12596.15|12596.46|12596.46|12595.86|12595.86|0
1622554150000|2021-06-01 13:29:10|12595.68|12595.68|12595.68|12595.68|12595.68|12595.68|12595.68|12595.68|0
1622554160000|2021-06-01 13:29:20|12595.34|12595.34|12595.32|12595.32|12595.51|12595.51|12595.23|12595.23|0
1622554170000|2021-06-01 13:29:30|12594.6|12594.6|12594.7|12594.7|12595.07|12595.07|12594.6|12594.6|0
1622554180000|2021-06-01 13:29:40|12595.51|12595.51|12595.78|12595.78|12596.78|12596.78|12595.51|12595.51|0
1622554190000|2021-06-01 13:29:50|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|0
1622554200000|2021-06-01 13:30:00|12594.67|12594.67|12595.55|12595.55|12595.55|12595.55|12594.67|12594.67|0
1622554210000|2021-06-01 13:30:10|12595.99|12595.99|12596.58|12596.58|12596.76|12596.76|12595.71|12595.71|0
1622554220000|2021-06-01 13:30:20|12597.02|12597.02|12597.62|12597.62|12597.62|12597.62|12597.02|12597.02|0
1622554230000|2021-06-01 13:30:30|12599.04|12599.04|12600.22|12600.22|12600.33|12600.33|12599.04|12599.04|0
1622554240000|2021-06-01 13:30:40|12599.76|12599.76|12600.63|12600.63|12600.69|12600.69|12599.76|12599.76|0
1622554250000|2021-06-01 13:30:50|12600.99|12600.99|12602.42|12602.42|12602.42|12602.42|12600.99|12600.99|0
1622554260000|2021-06-01 13:31:00|12602.06|12602.06|12601.94|12601.94|12602.06|12602.06|12601.94|12601.94|0
1622554270000|2021-06-01 13:31:10|12601.7|12601.7|12597.81|12597.81|12601.82|12601.82|12597.81|12597.81|0
1622554280000|2021-06-01 13:31:20|12597.57|12597.57|12596.69|12596.69|12597.57|12597.57|12596.69|12596.69|0
1622554290000|2021-06-01 13:31:30|12597.14|12597.14|12597.37|12597.37|12598.03|12598.03|12597.14|12597.14|0
1622554300000|2021-06-01 13:31:40|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|0
1622554310000|2021-06-01 13:31:50|12597.28|12597.28|12597.28|12597.28|12597.28|12597.28|12597.28|12597.28|0
1622554320000|2021-06-01 13:32:00|12596.84|12596.84|12596.56|12596.56|12596.94|12596.94|12596.56|12596.56|0
1622554330000|2021-06-01 13:32:10|12596.12|12596.12|12595.89|12595.89|12596.12|12596.12|12595.67|12595.67|0
1622554340000|2021-06-01 13:32:20|12595.67|12595.67|12594.76|12594.76|12595.67|12595.67|12594.76|12594.76|0
1622554350000|2021-06-01 13:32:30|12594.61|12594.61|12594.22|12594.22|12594.61|12594.61|12594.22|12594.22|0
1622554360000|2021-06-01 13:32:40|12594.13|12594.13|12593.33|12593.33|12594.13|12594.13|12593.33|12593.33|0
1622554370000|2021-06-01 13:32:50|12592.65|12592.65|12592.65|12592.65|12592.65|12592.65|12592.65|12592.65|0
1622554380000|2021-06-01 13:33:00|12592.33|12592.33|12592.64|12592.64|12592.64|12592.64|12592.33|12592.33|0
1622554390000|2021-06-01 13:33:10|12593|12593|12593.75|12593.75|12593.75|12593.75|12593|12593|0
1622554400000|2021-06-01 13:33:20|12593.55|12593.55|12593.55|12593.55|12593.55|12593.55|12593.55|12593.55|0
1622554410000|2021-06-01 13:33:30|12593.38|12593.38|12593.33|12593.33|12593.46|12593.46|12593.33|12593.33|0
1622554420000|2021-06-01 13:33:40|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|0
1622554440000|2021-06-01 13:34:00|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|0
1622554450000|2021-06-01 13:34:10|12593.34|12593.34|12594.23|12594.23|12594.23|12594.23|12593.34|12593.34|0
1622554460000|2021-06-01 13:34:20|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|0
1622554470000|2021-06-01 13:34:30|12593.3|12593.3|12594.39|12594.39|12594.48|12594.48|12593.3|12593.3|0
1622554480000|2021-06-01 13:34:40|12594.69|12594.69|12594.69|12594.69|12594.69|12594.69|12594.69|12594.69|0
1622554490000|2021-06-01 13:34:50|12594.57|12594.57|12594.57|12594.57|12594.57|12594.57|12594.57|12594.57|0
1622554510000|2021-06-01 13:35:10|12594.25|12594.25|12593.64|12593.64|12594.25|12594.25|12593.64|12593.64|0
1622554520000|2021-06-01 13:35:20|12593.2|12593.2|12593.16|12593.16|12593.34|12593.34|12593.16|12593.16|0
1622554530000|2021-06-01 13:35:30|12593|12593|12589.33|12589.33|12593|12593|12589.33|12589.33|0
1622554540000|2021-06-01 13:35:40|12588.88|12588.88|12587.91|12587.91|12588.88|12588.88|12587.91|12587.91|0
1622554550000|2021-06-01 13:35:50|12588.35|12588.35|12586.53|12586.53|12588.35|12588.35|12586.53|12586.53|0
1622554560000|2021-06-01 13:36:00|12586.35|12586.35|12584.5|12584.5|12586.35|12586.35|12584.5|12584.5|0
1622554570000|2021-06-01 13:36:10|12584.41|12584.41|12584.49|12584.49|12584.49|12584.49|12583.77|12583.77|0
1622554590000|2021-06-01 13:36:30|12584.94|12584.94|12584.29|12584.29|12584.94|12584.94|12584.29|12584.29|0
1622554600000|2021-06-01 13:36:40|12584.73|12584.73|12585.18|12585.18|12585.18|12585.18|12584.73|12584.73|0
1622554610000|2021-06-01 13:36:50|12584.84|12584.84|12584.84|12584.84|12584.84|12584.84|12584.84|12584.84|0
1622554620000|2021-06-01 13:37:00|12584.39|12584.39|12584.2|12584.2|12584.39|12584.39|12584.2|12584.2|0
1622554630000|2021-06-01 13:37:10|12583.84|12583.84|12583.7|12583.7|12584.15|12584.15|12583.7|12583.7|0
1622554640000|2021-06-01 13:37:20|12584.66|12584.66|12584.9|12584.9|12584.9|12584.9|12584.54|12584.54|0
1622554650000|2021-06-01 13:37:30|12584.79|12584.79|12584.15|12584.15|12584.79|12584.79|12584.15|12584.15|0
1622554660000|2021-06-01 13:37:40|12584.01|12584.01|12584.73|12584.73|12584.73|12584.73|12583.12|12583.12|0
1622554680000|2021-06-01 13:38:00|12584.92|12584.92|12588.42|12588.42|12588.42|12588.42|12584.92|12584.92|0
1622554690000|2021-06-01 13:38:10|12588.87|12588.87|12588.11|12588.11|12588.87|12588.87|12588.11|12588.11|0
1622554700000|2021-06-01 13:38:20|12587.35|12587.35|12587.79|12587.79|12588.67|12588.67|12587.35|12587.35|0
1622554710000|2021-06-01 13:38:30|12587.35|12587.35|12587.14|12587.14|12587.35|12587.35|12587.03|12587.03|0
1622554720000|2021-06-01 13:38:40|12587.24|12587.24|12586.34|12586.34|12587.24|12587.24|12586.34|12586.34|0
1622554730000|2021-06-01 13:38:50|12586.02|12586.02|12584.58|12584.58|12586.02|12586.02|12584.58|12584.58|0
1622554740000|2021-06-01 13:39:00|12584.75|12584.75|12580.47|12580.47|12584.75|12584.75|12580.47|12580.47|0
1622554750000|2021-06-01 13:39:10|12580.83|12580.83|12581.34|12581.34|12581.34|12581.34|12580.83|12580.83|0
1622554760000|2021-06-01 13:39:20|12580.9|12580.9|12581.54|12581.54|12581.54|12581.54|12580.9|12580.9|0
1622554780000|2021-06-01 13:39:40|12581.67|12581.67|12581.07|12581.07|12581.67|12581.67|12580.87|12580.87|0
1622554790000|2021-06-01 13:39:50|12580.7|12580.7|12580.34|12580.34|12580.7|12580.7|12580.34|12580.34|0
1622554800000|2021-06-01 13:40:00|12580.15|12580.15|12580.11|12580.11|12580.15|12580.15|12579.97|12579.97|0
1622554810000|2021-06-01 13:40:10|12579.75|12579.75|12579.39|12579.39|12579.75|12579.75|12579.39|12579.39|0
1622554820000|2021-06-01 13:40:20|12579.71|12579.71|12578.45|12578.45|12579.71|12579.71|12578.3|12578.3|0
1622554830000|2021-06-01 13:40:30|12578.29|12578.29|12577.53|12577.53|12578.29|12578.29|12577.53|12577.53|0
1622554840000|2021-06-01 13:40:40|12577.15|12577.15|12576.53|12576.53|12577.15|12577.15|12576.53|12576.53|0
1622554850000|2021-06-01 13:40:50|12576.38|12576.38|12575.26|12575.26|12576.38|12576.38|12575.26|12575.26|0
1622554860000|2021-06-01 13:41:00|12575.58|12575.58|12574.59|12574.59|12575.58|12575.58|12574.59|12574.59|0
1622554870000|2021-06-01 13:41:10|12574.12|12574.12|12573.65|12573.65|12574.12|12574.12|12573.65|12573.65|0
1622554890000|2021-06-01 13:41:30|12573.9|12573.9|12573.9|12573.9|12573.9|12573.9|12573.9|12573.9|0
1622554900000|2021-06-01 13:41:40|12573.58|12573.58|12573.3|12573.3|12573.58|12573.58|12573.3|12573.3|0
1622554910000|2021-06-01 13:41:50|12572.98|12572.98|12572.97|12572.97|12573.42|12573.42|12572.97|12572.97|0
1622554920000|2021-06-01 13:42:00|12572.33|12572.33|12571.46|12571.46|12572.33|12572.33|12571.46|12571.46|0
1622554930000|2021-06-01 13:42:10|12570.74|12570.74|12571.09|12571.09|12571.18|12571.18|12570.73|12570.73|0
1622554970000|2021-06-01 13:42:50|12570.96|12570.96|12570.17|12570.17|12570.96|12570.96|12570.17|12570.17|0
1622554980000|2021-06-01 13:43:00|12570.01|12570.01|12569.59|12569.59|12570.05|12570.05|12569.59|12569.59|0
1622554990000|2021-06-01 13:43:10|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|0
1622555000000|2021-06-01 13:43:20|12570.78|12570.78|12573.1|12573.1|12574.13|12574.13|12570.78|12570.78|0
1622555010000|2021-06-01 13:43:30|12573.55|12573.55|12573.63|12573.63|12573.63|12573.63|12573.44|12573.44|0
1622555020000|2021-06-01 13:43:40|12573.31|12573.31|12574.3|12574.3|12574.3|12574.3|12573.31|12573.31|0
1622555040000|2021-06-01 13:44:00|12573.86|12573.86|12573.42|12573.42|12573.86|12573.86|12573.42|12573.42|0
1622555050000|2021-06-01 13:44:10|12574.22|12574.22|12573.78|12573.78|12574.22|12574.22|12573.78|12573.78|0
1622555070000|2021-06-01 13:44:30|12573.88|12573.88|12570.47|12570.47|12573.88|12573.88|12570.47|12570.47|0
1622555080000|2021-06-01 13:44:40|12570.18|12570.18|12568.21|12568.21|12570.18|12570.18|12568.21|12568.21|0
1622555090000|2021-06-01 13:44:50|12568.65|12568.65|12567.49|12567.49|12568.65|12568.65|12567.49|12567.49|0
1622555100000|2021-06-01 13:45:00|12567.3|12567.3|12565.82|12565.82|12567.3|12567.3|12565.82|12565.82|0
1622555110000|2021-06-01 13:45:10|12565.35|12565.35|12565.45|12565.45|12565.45|12565.45|12565.35|12565.35|0
1622555120000|2021-06-01 13:45:20|12565.3|12565.3|12564.35|12564.35|12565.59|12565.59|12564.35|12564.35|0
1622555130000|2021-06-01 13:45:30|12564.79|12564.79|12564.15|12564.15|12564.79|12564.79|12564.15|12564.15|0
1622555150000|2021-06-01 13:45:50|12563.7|12563.7|12563|12563|12563.7|12563.7|12563|12563|0
1622555160000|2021-06-01 13:46:00|12562.55|12562.55|12557.77|12557.77|12562.55|12562.55|12557.77|12557.77|0
1622555170000|2021-06-01 13:46:10|12556.97|12556.97|12555.44|12555.44|12556.97|12556.97|12555.44|12555.44|0
1622555180000|2021-06-01 13:46:20|12555.76|12555.76|12556.31|12556.31|12556.31|12556.31|12555.76|12555.76|0
1622555200000|2021-06-01 13:46:40|12557.11|12557.11|12556.64|12556.64|12557.11|12557.11|12556.64|12556.64|0
1622555210000|2021-06-01 13:46:50|12557.01|12557.01|12558.86|12558.86|12558.86|12558.86|12557.01|12557.01|0
1622555220000|2021-06-01 13:47:00|12559.09|12559.09|12558.64|12558.64|12559.09|12559.09|12558.45|12558.45|0
1622555240000|2021-06-01 13:47:20|12558.26|12558.26|12556.6|12556.6|12558.26|12558.26|12556.6|12556.6|0
1622555250000|2021-06-01 13:47:30|12556.45|12556.45|12555.46|12555.46|12556.45|12556.45|12555.46|12555.46|0
1622555260000|2021-06-01 13:47:40|12555.22|12555.22|12555.07|12555.07|12555.22|12555.22|12554.92|12554.92|0
1622555270000|2021-06-01 13:47:50|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|0
1622555280000|2021-06-01 13:48:00|12554.6|12554.6|12554.33|12554.33|12554.6|12554.6|12554.33|12554.33|0
1622555290000|2021-06-01 13:48:10|12553.89|12553.89|12552.76|12552.76|12553.89|12553.89|12552.76|12552.76|0
1622555300000|2021-06-01 13:48:20|12552.95|12552.95|12552.2|12552.2|12553.31|12553.31|12552.2|12552.2|0
1622555310000|2021-06-01 13:48:30|12551.98|12551.98|12552.86|12552.86|12553.3|12553.3|12551.98|12551.98|0
1622555330000|2021-06-01 13:48:50|12553.16|12553.16|12553.46|12553.46|12553.46|12553.46|12553.16|12553.16|0
1622555340000|2021-06-01 13:49:00|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|0
1622555350000|2021-06-01 13:49:10|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|0
1622555360000|2021-06-01 13:49:20|12554.33|12554.33|12555.56|12555.56|12555.56|12555.56|12554.33|12554.33|0
1622555370000|2021-06-01 13:49:30|12556.28|12556.28|12556.43|12556.43|12556.43|12556.43|12556.28|12556.28|0
1622555380000|2021-06-01 13:49:40|12556.62|12556.62|12556.62|12556.62|12556.62|12556.62|12556.62|12556.62|0
1622555390000|2021-06-01 13:49:50|12556.55|12556.55|12556.57|12556.57|12556.89|12556.89|12556.55|12556.55|0
1622555400000|2021-06-01 13:50:00|12556.26|12556.26|12556.41|12556.41|12556.41|12556.41|12556.26|12556.26|0
1622555410000|2021-06-01 13:50:10|12556.77|12556.77|12557.68|12557.68|12557.68|12557.68|12556.77|12556.77|0
1622555420000|2021-06-01 13:50:20|12557.83|12557.83|12556.91|12556.91|12557.83|12557.83|12556.6|12556.6|0
1622555430000|2021-06-01 13:50:30|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|0
1622555440000|2021-06-01 13:50:40|12556.63|12556.63|12556.63|12556.63|12556.63|12556.63|12556.63|12556.63|0
1622555450000|2021-06-01 13:50:50|12556.48|12556.48|12556.48|12556.48|12556.48|12556.48|12556.48|12556.48|0
1622555460000|2021-06-01 13:51:00|12557.28|12557.28|12556.61|12556.61|12557.28|12557.28|12556.46|12556.46|0
1622555470000|2021-06-01 13:51:10|12556.76|12556.76|12556.76|12556.76|12556.76|12556.76|12556.76|12556.76|0
1622555480000|2021-06-01 13:51:20|12556.44|12556.44|12556.76|12556.76|12556.76|12556.76|12556.44|12556.44|0
1622555500000|2021-06-01 13:51:40|12556.66|12556.66|12556.51|12556.51|12556.66|12556.66|12556.37|12556.37|0
1622555520000|2021-06-01 13:52:00|12556.2|12556.2|12555.43|12555.43|12556.2|12556.2|12555.43|12555.43|0
1622555530000|2021-06-01 13:52:10|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|0
1622555540000|2021-06-01 13:52:20|12554.63|12554.63|12554.63|12554.63|12554.63|12554.63|12554.18|12554.18|0
1622555550000|2021-06-01 13:52:30|12555.08|12555.08|12555.66|12555.66|12555.66|12555.66|12554.86|12554.86|0
1622555560000|2021-06-01 13:52:40|12555.3|12555.3|12555.3|12555.3|12555.3|12555.3|12555.3|12555.3|0
1622555580000|2021-06-01 13:53:00|12554.99|12554.99|12555.48|12555.48|12555.48|12555.48|12554.99|12554.99|0
1622555590000|2021-06-01 13:53:10|12555.78|12555.78|12556.43|12556.43|12556.43|12556.43|12555.78|12555.78|0
1622555600000|2021-06-01 13:53:20|12556.52|12556.52|12558.42|12558.42|12558.42|12558.42|12556.52|12556.52|0
1622555610000|2021-06-01 13:53:30|12558.61|12558.61|12558.22|12558.22|12558.61|12558.61|12558.22|12558.22|0
1622555620000|2021-06-01 13:53:40|12557.63|12557.63|12558.07|12558.07|12558.07|12558.07|12557.43|12557.43|0
1622555630000|2021-06-01 13:53:50|12558.86|12558.86|12560.56|12560.56|12560.56|12560.56|12558.86|12558.86|0
1622555640000|2021-06-01 13:54:00|12560.92|12560.92|12561.53|12561.53|12561.72|12561.72|12560.92|12560.92|0
1622555650000|2021-06-01 13:54:10|12563.13|12563.13|12564.05|12564.05|12564.05|12564.05|12563.13|12563.13|0
1622555660000|2021-06-01 13:54:20|12564.36|12564.36|12565.03|12565.03|12565.14|12565.14|12564.36|12564.36|0
1622555670000|2021-06-01 13:54:30|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|0
1622555700000|2021-06-01 13:55:00|12564.48|12564.48|12564.6|12564.6|12564.6|12564.6|12563.7|12563.7|0
1622555710000|2021-06-01 13:55:10|12566|12566|12566.47|12566.47|12566.47|12566.47|12566|12566|0
1622555720000|2021-06-01 13:55:20|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|0
1622555730000|2021-06-01 13:55:30|12566.25|12566.25|12566.04|12566.04|12566.25|12566.25|12565.89|12565.89|0
1622555740000|2021-06-01 13:55:40|12565.72|12565.72|12563.03|12563.03|12565.72|12565.72|12563.03|12563.03|0
1622555750000|2021-06-01 13:55:50|12562.93|12562.93|12562.93|12562.93|12562.93|12562.93|12562.93|12562.93|0
1622555770000|2021-06-01 13:56:10|12562.79|12562.79|12561.85|12561.85|12562.79|12562.79|12561.85|12561.85|0
1622555780000|2021-06-01 13:56:20|12561.75|12561.75|12561.75|12561.75|12561.75|12561.75|12561.75|12561.75|0
1622555790000|2021-06-01 13:56:30|12561.46|12561.46|12559.75|12559.75|12562.17|12562.17|12559.75|12559.75|0
1622555800000|2021-06-01 13:56:40|12559.37|12559.37|12560.73|12560.73|12560.73|12560.73|12559.37|12559.37|0
1622555810000|2021-06-01 13:56:50|12560.84|12560.84|12560.12|12560.12|12560.84|12560.84|12560.01|12560.01|0
1622555820000|2021-06-01 13:57:00|12559.78|12559.78|12559.78|12559.78|12559.78|12559.78|12559.78|12559.78|0
1622555860000|2021-06-01 13:57:40|12559.68|12559.68|12559.58|12559.58|12559.68|12559.68|12559.58|12559.58|0
1622555880000|2021-06-01 13:58:00|12559.95|12559.95|12559.88|12559.88|12559.95|12559.95|12559.88|12559.88|0
1622555890000|2021-06-01 13:58:10|12559.59|12559.59|12559.78|12559.78|12559.78|12559.78|12559.59|12559.59|0
1622555900000|2021-06-01 13:58:20|12559.44|12559.44|12559.44|12559.44|12559.44|12559.44|12559.44|12559.44|0
1622555920000|2021-06-01 13:58:40|12560.12|12560.12|12560.12|12560.12|12560.12|12560.12|12560.12|12560.12|0
1622555930000|2021-06-01 13:58:50|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|0
1622555940000|2021-06-01 13:59:00|12560.22|12560.22|12561.54|12561.54|12561.54|12561.54|12560.22|12560.22|0
1622555950000|2021-06-01 13:59:10|12561.39|12561.39|12562.64|12562.64|12563.11|12563.11|12561.39|12561.39|0
1622555960000|2021-06-01 13:59:20|12562.17|12562.17|12561.8|12561.8|12562.17|12562.17|12561.37|12561.37|0
1622555970000|2021-06-01 13:59:30|12562.61|12562.61|12562.61|12562.61|12562.61|12562.61|12562.61|12562.61|0
1622555990000|2021-06-01 13:59:50|12563.11|12563.11|12565.21|12565.21|12565.21|12565.21|12563.11|12563.11|0
1622556000000|2021-06-01 14:00:00|12565.55|12565.55|12566.3|12566.3|12566.74|12566.74|12565.55|12565.55|0
1622556010000|2021-06-01 14:00:10|12566.67|12566.67|12564.73|12564.73|12566.67|12566.67|12564.73|12564.73|0
1622556020000|2021-06-01 14:00:20|12564.6|12564.6|12562.98|12562.98|12564.6|12564.6|12562.53|12562.53|0
1622556030000|2021-06-01 14:00:30|12563.27|12563.27|12563.27|12563.27|12563.27|12563.27|12563.27|12563.27|0
1622556040000|2021-06-01 14:00:40|12562.83|12562.83|12562.83|12562.83|12562.83|12562.83|12562.83|12562.83|0
1622556050000|2021-06-01 14:00:50|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|0
1622556060000|2021-06-01 14:01:00|12562.25|12562.25|12562.25|12562.25|12562.25|12562.25|12562.25|12562.25|0
1622556070000|2021-06-01 14:01:10|12562.06|12562.06|12561.77|12561.77|12562.06|12562.06|12561.26|12561.26|0
1622556080000|2021-06-01 14:01:20|12561.88|12561.88|12561.99|12561.99|12562.36|12562.36|12561.63|12561.63|0
1622556090000|2021-06-01 14:01:30|12562.46|12562.46|12562.9|12562.9|12562.9|12562.9|12562.46|12562.46|0
1622556100000|2021-06-01 14:01:40|12562.78|12562.78|12562.47|12562.47|12562.78|12562.78|12562.47|12562.47|0
1622556110000|2021-06-01 14:01:50|12562.03|12562.03|12559.3|12559.3|12562.03|12562.03|12559.3|12559.3|0
1622556120000|2021-06-01 14:02:00|12559.76|12559.76|12561.22|12561.22|12561.22|12561.22|12559.76|12559.76|0
1622556130000|2021-06-01 14:02:10|12561|12561|12560.71|12560.71|12561|12561|12560.71|12560.71|0
1622556140000|2021-06-01 14:02:20|12561.15|12561.15|12558.67|12558.67|12561.15|12561.15|12558.67|12558.67|0
1622556150000|2021-06-01 14:02:30|12558.36|12558.36|12558.28|12558.28|12558.72|12558.72|12558.28|12558.28|0
1622556160000|2021-06-01 14:02:40|12558.43|12558.43|12558.43|12558.43|12558.43|12558.43|12558.43|12558.43|0
1622556170000|2021-06-01 14:02:50|12558.3|12558.3|12557.98|12557.98|12558.3|12558.3|12557.98|12557.98|0
1622556180000|2021-06-01 14:03:00|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|0
1622556190000|2021-06-01 14:03:10|12558.35|12558.35|12558.35|12558.35|12558.35|12558.35|12558.35|12558.35|0
1622556200000|2021-06-01 14:03:20|12557.47|12557.47|12556.99|12556.99|12557.67|12557.67|12556.91|12556.91|0
1622556210000|2021-06-01 14:03:30|12556.54|12556.54|12556.1|12556.1|12556.54|12556.54|12556.1|12556.1|0
1622556220000|2021-06-01 14:03:40|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|0
1622556240000|2021-06-01 14:04:00|12556.16|12556.16|12556.16|12556.16|12556.16|12556.16|12556.16|12556.16|0
1622556250000|2021-06-01 14:04:10|12555.72|12555.72|12555.79|12555.79|12555.79|12555.79|12555.28|12555.28|0
1622556260000|2021-06-01 14:04:20|12555.64|12555.64|12555.73|12555.73|12556.08|12556.08|12555.48|12555.48|0
1622556270000|2021-06-01 14:04:30|12555.24|12555.24|12554.63|12554.63|12555.24|12555.24|12553.83|12553.83|0
1622556280000|2021-06-01 14:04:40|12553.83|12553.83|12552.9|12552.9|12553.83|12553.83|12552.9|12552.9|0
1622556290000|2021-06-01 14:04:50|12552.53|12552.53|12551.46|12551.46|12552.53|12552.53|12551.46|12551.46|0
1622556300000|2021-06-01 14:05:00|12550.99|12550.99|12548.28|12548.28|12550.99|12550.99|12548.28|12548.28|0
1622556310000|2021-06-01 14:05:10|12547.75|12547.75|12545.91|12545.91|12547.75|12547.75|12545.91|12545.91|0
1622556320000|2021-06-01 14:05:20|12545.76|12545.76|12545.33|12545.33|12545.91|12545.91|12545.33|12545.33|0
1622556330000|2021-06-01 14:05:30|12545.76|12545.76|12546.74|12546.74|12546.74|12546.74|12545.67|12545.67|0
1622556340000|2021-06-01 14:05:40|12546.3|12546.3|12547.18|12547.18|12547.18|12547.18|12546.3|12546.3|0
1622556350000|2021-06-01 14:05:50|12546.86|12546.86|12546.43|12546.43|12546.86|12546.86|12546.43|12546.43|0
1622556360000|2021-06-01 14:06:00|12547.3|12547.3|12546.5|12546.5|12547.3|12547.3|12546.5|12546.5|0
1622556370000|2021-06-01 14:06:10|12546.94|12546.94|12547.09|12547.09|12547.09|12547.09|12546.94|12546.94|0
1622556380000|2021-06-01 14:06:20|12546.67|12546.67|12545.91|12545.91|12546.67|12546.67|12545.91|12545.91|0
1622556390000|2021-06-01 14:06:30|12546.35|12546.35|12546.27|12546.27|12546.35|12546.35|12546.27|12546.27|0
1622556410000|2021-06-01 14:06:50|12546.71|12546.71|12546.78|12546.78|12546.78|12546.78|12546.71|12546.71|0
1622556420000|2021-06-01 14:07:00|12546.63|12546.63|12545.6|12545.6|12546.63|12546.63|12545.6|12545.6|0
1622556430000|2021-06-01 14:07:10|12545.69|12545.69|12545.63|12545.63|12545.69|12545.69|12545.43|12545.43|0
1622556440000|2021-06-01 14:07:20|12545.82|12545.82|12546.14|12546.14|12546.14|12546.14|12545.82|12545.82|0
1622556450000|2021-06-01 14:07:30|12545.95|12545.95|12545.44|12545.44|12545.95|12545.95|12545.32|12545.32|0
1622556460000|2021-06-01 14:07:40|12546.08|12546.08|12545.76|12545.76|12546.4|12546.4|12545.76|12545.76|0
1622556470000|2021-06-01 14:07:50|12545.88|12545.88|12545.44|12545.44|12545.88|12545.88|12545.44|12545.44|0
1622556480000|2021-06-01 14:08:00|12545.54|12545.54|12545.54|12545.54|12545.86|12545.86|12545.54|12545.54|0
1622556490000|2021-06-01 14:08:10|12545.66|12545.66|12547.32|12547.32|12547.32|12547.32|12545.66|12545.66|0
1622556500000|2021-06-01 14:08:20|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|0
1622556510000|2021-06-01 14:08:30|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|0
1622556520000|2021-06-01 14:08:40|12547.51|12547.51|12547.66|12547.66|12547.66|12547.66|12547.51|12547.51|0
1622556540000|2021-06-01 14:09:00|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|0
1622556550000|2021-06-01 14:09:10|12547.09|12547.09|12547.09|12547.09|12547.09|12547.09|12547.09|12547.09|0
1622556560000|2021-06-01 14:09:20|12546.72|12546.72|12546.87|12546.87|12546.87|12546.87|12546.58|12546.58|0
1622556570000|2021-06-01 14:09:30|12546.43|12546.43|12546.9|12546.9|12546.9|12546.9|12546.43|12546.43|0
1622556580000|2021-06-01 14:09:40|12547.33|12547.33|12547.33|12547.33|12547.33|12547.33|12547.33|12547.33|0
1622556590000|2021-06-01 14:09:50|12547.13|12547.13|12547.13|12547.13|12547.13|12547.13|12547.13|12547.13|0
1622556600000|2021-06-01 14:10:00|12546.77|12546.77|12546.77|12546.77|12546.77|12546.77|12546.77|12546.77|0
1622556620000|2021-06-01 14:10:20|12547.19|12547.19|12546.3|12546.3|12547.19|12547.19|12546.3|12546.3|0
1622556650000|2021-06-01 14:10:50|12546.62|12546.62|12546.62|12546.62|12546.62|12546.62|12546.62|12546.62|0
1622556660000|2021-06-01 14:11:00|12546.92|12546.92|12547.23|12547.23|12547.23|12547.23|12546.92|12546.92|0
1622556670000|2021-06-01 14:11:10|12546.91|12546.91|12546.16|12546.16|12546.91|12546.91|12546.16|12546.16|0
1622556690000|2021-06-01 14:11:30|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|0
1622556700000|2021-06-01 14:11:40|12546.16|12546.16|12545.85|12545.85|12546.16|12546.16|12545.85|12545.85|0
1622556710000|2021-06-01 14:11:50|12545.52|12545.52|12545.43|12545.43|12545.52|12545.52|12544.65|12544.65|0
1622556720000|2021-06-01 14:12:00|12545.28|12545.28|12545.73|12545.73|12545.73|12545.73|12545.28|12545.28|0
1622556730000|2021-06-01 14:12:10|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|0
1622556740000|2021-06-01 14:12:20|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|0
1622556750000|2021-06-01 14:12:30|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|0
1622556760000|2021-06-01 14:12:40|12546.73|12546.73|12547.23|12547.23|12547.23|12547.23|12546.73|12546.73|0
1622556770000|2021-06-01 14:12:50|12546.77|12546.77|12545.45|12545.45|12546.77|12546.77|12545.39|12545.39|0
1622556780000|2021-06-01 14:13:00|12544.72|12544.72|12541.56|12541.56|12544.72|12544.72|12541.2|12541.2|0
1622556790000|2021-06-01 14:13:10|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|0
1622556800000|2021-06-01 14:13:20|12542.28|12542.28|12542.13|12542.13|12542.28|12542.28|12542.13|12542.13|0
1622556810000|2021-06-01 14:13:30|12541.98|12541.98|12541.81|12541.81|12541.98|12541.98|12541.81|12541.81|0
1622556830000|2021-06-01 14:13:50|12542.25|12542.25|12542.1|12542.1|12542.25|12542.25|12542.1|12542.1|0
1622556840000|2021-06-01 14:14:00|12542.46|12542.46|12542.21|12542.21|12542.46|12542.46|12542.02|12542.02|0
1622556850000|2021-06-01 14:14:10|12541.83|12541.83|12541.83|12541.83|12541.83|12541.83|12541.83|12541.83|0
1622556870000|2021-06-01 14:14:30|12542.25|12542.25|12542.22|12542.22|12542.25|12542.25|12542.06|12542.06|0
1622556880000|2021-06-01 14:14:40|12542.31|12542.31|12542.31|12542.31|12542.31|12542.31|12542.31|12542.31|0
1622556890000|2021-06-01 14:14:50|12542.06|12542.06|12542.06|12542.06|12542.06|12542.06|12542.06|12542.06|0
1622556900000|2021-06-01 14:15:00|12541.87|12541.87|12542.19|12542.19|12542.74|12542.74|12541.87|12541.87|0
1622556910000|2021-06-01 14:15:10|12542.62|12542.62|12542.62|12542.62|12542.62|12542.62|12542.62|12542.62|0
1622556920000|2021-06-01 14:15:20|12541.82|12541.82|12540.68|12540.68|12541.82|12541.82|12540.68|12540.68|0
1622556930000|2021-06-01 14:15:30|12540.99|12540.99|12540.99|12540.99|12540.99|12540.99|12540.99|12540.99|0
1622556950000|2021-06-01 14:15:50|12540.12|12540.12|12540.44|12540.44|12540.74|12540.74|12540.12|12540.12|0
1622556960000|2021-06-01 14:16:00|12540.24|12540.24|12540.47|12540.47|12540.47|12540.47|12540.11|12540.11|0
1622556970000|2021-06-01 14:16:10|12540.13|12540.13|12539.77|12539.77|12540.13|12540.13|12539.77|12539.77|0
1622556980000|2021-06-01 14:16:20|12539.04|12539.04|12538.59|12538.59|12539.04|12539.04|12538.59|12538.59|0
1622556990000|2021-06-01 14:16:30|12538.15|12538.15|12538.71|12538.71|12538.71|12538.71|12538.15|12538.15|0
1622557000000|2021-06-01 14:16:40|12538.55|12538.55|12538.5|12538.5|12538.55|12538.55|12538.35|12538.35|0
1622557010000|2021-06-01 14:16:50|12538.69|12538.69|12538.69|12538.69|12538.69|12538.69|12538.69|12538.69|0
1622557030000|2021-06-01 14:17:10|12538.49|12538.49|12538.49|12538.49|12538.81|12538.81|12538.49|12538.49|0
1622557040000|2021-06-01 14:17:20|12538.05|12538.05|12538.05|12538.05|12538.05|12538.05|12538.05|12538.05|0
1622557050000|2021-06-01 14:17:30|12538.38|12538.38|12538.14|12538.14|12538.75|12538.75|12538.14|12538.14|0
1622557060000|2021-06-01 14:17:40|12538.95|12538.95|12538.95|12538.95|12538.95|12538.95|12538.95|12538.95|0
1622557070000|2021-06-01 14:17:50|12539.04|12539.04|12539.13|12539.13|12539.13|12539.13|12539.04|12539.04|0
1622557080000|2021-06-01 14:18:00|12539.26|12539.26|12539.4|12539.4|12539.4|12539.4|12539.26|12539.26|0
1622557090000|2021-06-01 14:18:10|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|0
1622557110000|2021-06-01 14:18:30|12539.79|12539.79|12539.91|12539.91|12539.91|12539.91|12539.79|12539.79|0
1622557120000|2021-06-01 14:18:40|12540.06|12540.06|12540.06|12540.06|12540.06|12540.06|12540.06|12540.06|0
1622557130000|2021-06-01 14:18:50|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|0
1622557140000|2021-06-01 14:19:00|12540.69|12540.69|12542.34|12542.34|12542.34|12542.34|12540.69|12540.69|0
1622557150000|2021-06-01 14:19:10|12542.46|12542.46|12543.85|12543.85|12543.85|12543.85|12542.46|12542.46|0
1622557160000|2021-06-01 14:19:20|12544.21|12544.21|12547.42|12547.42|12547.42|12547.42|12544.21|12544.21|0
1622557170000|2021-06-01 14:19:30|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|0
1622557180000|2021-06-01 14:19:40|12546.88|12546.88|12546.08|12546.08|12546.88|12546.88|12546.08|12546.08|0
1622557190000|2021-06-01 14:19:50|12546.2|12546.2|12547|12547|12547|12547|12546.2|12546.2|0
1622557200000|2021-06-01 14:20:00|12546.82|12546.82|12546.82|12546.82|12546.82|12546.82|12546.82|12546.82|0
1622557210000|2021-06-01 14:20:10|12546.45|12546.45|12546.01|12546.01|12546.45|12546.45|12546.01|12546.01|0
1622557220000|2021-06-01 14:20:20|12545.57|12545.57|12544.93|12544.93|12545.57|12545.57|12544.93|12544.93|0
1622557230000|2021-06-01 14:20:30|12544.61|12544.61|12544.61|12544.61|12544.61|12544.61|12544.61|12544.61|0
1622557240000|2021-06-01 14:20:40|12544.46|12544.46|12544.46|12544.46|12544.46|12544.46|12544.46|12544.46|0
1622557250000|2021-06-01 14:20:50|12544.93|12544.93|12545.56|12545.56|12545.56|12545.56|12544.93|12544.93|0
1622557260000|2021-06-01 14:21:00|12546.29|12546.29|12546.29|12546.29|12546.29|12546.29|12546.29|12546.29|0
1622557270000|2021-06-01 14:21:10|12546.14|12546.14|12546.98|12546.98|12546.98|12546.98|12545.75|12545.75|0
1622557280000|2021-06-01 14:21:20|12546.83|12546.83|12545.08|12545.08|12546.99|12546.99|12544.77|12544.77|0
1622557290000|2021-06-01 14:21:30|12545.23|12545.23|12545.82|12545.82|12545.82|12545.82|12545.23|12545.23|0
1622557300000|2021-06-01 14:21:40|12545.7|12545.7|12545.39|12545.39|12545.7|12545.7|12545.39|12545.39|0
1622557310000|2021-06-01 14:21:50|12545.07|12545.07|12544.73|12544.73|12545.07|12545.07|12544.73|12544.73|0
1622557320000|2021-06-01 14:22:00|12546.07|12546.07|12547.31|12547.31|12547.63|12547.63|12546.07|12546.07|0
1622557330000|2021-06-01 14:22:10|12547.16|12547.16|12547.16|12547.16|12547.38|12547.38|12547.16|12547.16|0
1622557340000|2021-06-01 14:22:20|12547.48|12547.48|12546.75|12546.75|12547.48|12547.48|12546.75|12546.75|0
1622557350000|2021-06-01 14:22:30|12546.6|12546.6|12545.2|12545.2|12546.6|12546.6|12545.06|12545.06|0
1622557370000|2021-06-01 14:22:50|12545.65|12545.65|12545.65|12545.65|12545.65|12545.65|12545.65|12545.65|0
1622557380000|2021-06-01 14:23:00|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|0
1622557390000|2021-06-01 14:23:10|12546.38|12546.38|12546.38|12546.38|12546.38|12546.38|12546.38|12546.38|0
1622557400000|2021-06-01 14:23:20|12546.47|12546.47|12547.01|12547.01|12547.01|12547.01|12546.47|12546.47|0
1622557410000|2021-06-01 14:23:30|12546.86|12546.86|12547.24|12547.24|12547.62|12547.62|12546.86|12546.86|0
1622557430000|2021-06-01 14:23:50|12547.35|12547.35|12547.35|12547.35|12547.35|12547.35|12547.35|12547.35|0
1622557440000|2021-06-01 14:24:00|12547.57|12547.57|12547.57|12547.57|12547.57|12547.57|12547.57|12547.57|0
1622557450000|2021-06-01 14:24:10|12547.7|12547.7|12547.89|12547.89|12547.89|12547.89|12547.7|12547.7|0
1622557470000|2021-06-01 14:24:30|12548.25|12548.25|12548.17|12548.17|12548.25|12548.25|12548.09|12548.09|0
1622557480000|2021-06-01 14:24:40|12548.61|12548.61|12550.33|12550.33|12550.33|12550.33|12548.61|12548.61|0
1622557490000|2021-06-01 14:24:50|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|0
1622557500000|2021-06-01 14:25:00|12550.4|12550.4|12550.9|12550.9|12551.2|12551.2|12550.4|12550.4|0
1622557510000|2021-06-01 14:25:10|12550.45|12550.45|12549.65|12549.65|12550.45|12550.45|12549.65|12549.65|0
1622557520000|2021-06-01 14:25:20|12549.2|12549.2|12548.57|12548.57|12549.2|12549.2|12548.57|12548.57|0
1622557530000|2021-06-01 14:25:30|12548.42|12548.42|12548.8|12548.8|12548.8|12548.8|12548.42|12548.42|0
1622557540000|2021-06-01 14:25:40|12548.65|12548.65|12548.65|12548.65|12548.65|12548.65|12548.65|12548.65|0
1622557550000|2021-06-01 14:25:50|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|0
1622557560000|2021-06-01 14:26:00|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|0
1622557570000|2021-06-01 14:26:10|12550.28|12550.28|12549.65|12549.65|12550.28|12550.28|12549.65|12549.65|0
1622557580000|2021-06-01 14:26:20|12550.01|12550.01|12550.32|12550.32|12550.32|12550.32|12550.01|12550.01|0
1622557600000|2021-06-01 14:26:40|12550.61|12550.61|12550.87|12550.87|12550.87|12550.87|12550.51|12550.51|0
1622557610000|2021-06-01 14:26:50|12551.32|12551.32|12551.32|12551.32|12551.32|12551.32|12551.32|12551.32|0
1622557620000|2021-06-01 14:27:00|12551.62|12551.62|12551.82|12551.82|12551.82|12551.82|12551.62|12551.62|0
1622557630000|2021-06-01 14:27:10|12551.91|12551.91|12552.36|12552.36|12552.36|12552.36|12551.91|12551.91|0
1622557640000|2021-06-01 14:27:20|12552.48|12552.48|12552.48|12552.48|12552.48|12552.48|12552.48|12552.48|0
1622557650000|2021-06-01 14:27:30|12552.37|12552.37|12551.49|12551.49|12552.37|12552.37|12551.49|12551.49|0
1622557680000|2021-06-01 14:28:00|12551.85|12551.85|12552.3|12552.3|12552.3|12552.3|12551.85|12551.85|0
1622557690000|2021-06-01 14:28:10|12552.39|12552.39|12552.86|12552.86|12552.86|12552.86|12552.39|12552.39|0
1622557700000|2021-06-01 14:28:20|12552.64|12552.64|12552.35|12552.35|12552.64|12552.64|12552.35|12552.35|0
1622557710000|2021-06-01 14:28:30|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|0
1622557720000|2021-06-01 14:28:40|12553.95|12553.95|12554.31|12554.31|12554.31|12554.31|12553.95|12553.95|0
1622557730000|2021-06-01 14:28:50|12554.76|12554.76|12554.27|12554.27|12554.76|12554.76|12553.95|12553.95|0
1622557740000|2021-06-01 14:29:00|12553.83|12553.83|12554.21|12554.21|12554.65|12554.65|12553.83|12553.83|0
1622557750000|2021-06-01 14:29:10|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|12554.44|12554.44|0
1622557760000|2021-06-01 14:29:20|12554.36|12554.36|12554.87|12554.87|12554.87|12554.87|12554.36|12554.36|0
1622557770000|2021-06-01 14:29:30|12555.74|12555.74|12556.55|12556.55|12556.55|12556.55|12555.74|12555.74|0
1622557780000|2021-06-01 14:29:40|12557.01|12557.01|12559.34|12559.34|12559.34|12559.34|12557.01|12557.01|0
1622557790000|2021-06-01 14:29:50|12559.53|12559.53|12562.96|12562.96|12562.96|12562.96|12559.53|12559.53|0
1622557800000|2021-06-01 14:30:00|12562.87|12562.87|12564.63|12564.63|12564.63|12564.63|12562.87|12562.87|0
1622557810000|2021-06-01 14:30:10|12564.93|12564.93|12564.93|12564.93|12564.93|12564.93|12564.93|12564.93|0
1622557820000|2021-06-01 14:30:20|12565.06|12565.06|12565.81|12565.81|12565.81|12565.81|12565.06|12565.06|0
1622557830000|2021-06-01 14:30:30|12566.28|12566.28|12566.19|12566.19|12566.28|12566.28|12566.19|12566.19|0
1622557840000|2021-06-01 14:30:40|12566.27|12566.27|12566.27|12566.27|12566.27|12566.27|12566.27|12566.27|0
1622557850000|2021-06-01 14:30:50|12566.38|12566.38|12566.72|12566.72|12566.86|12566.86|12566.38|12566.38|0
1622557860000|2021-06-01 14:31:00|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|0
1622557870000|2021-06-01 14:31:10|12567.13|12567.13|12567.46|12567.46|12567.68|12567.68|12567.13|12567.13|0
1622557880000|2021-06-01 14:31:20|12568.27|12568.27|12569.24|12569.24|12569.35|12569.35|12568.27|12568.27|0
1622557890000|2021-06-01 14:31:30|12569.71|12569.71|12569.96|12569.96|12570.77|12570.77|12569.71|12569.71|0
1622557900000|2021-06-01 14:31:40|12570.43|12570.43|12569.91|12569.91|12570.79|12570.79|12569.91|12569.91|0
1622557910000|2021-06-01 14:31:50|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|0
1622557920000|2021-06-01 14:32:00|12571.28|12571.28|12572.76|12572.76|12572.76|12572.76|12571.28|12571.28|0
1622557930000|2021-06-01 14:32:10|12572.29|12572.29|12573.22|12573.22|12573.22|12573.22|12572.29|12572.29|0
1622557940000|2021-06-01 14:32:20|12573.52|12573.52|12574.12|12574.12|12574.12|12574.12|12573.52|12573.52|0
1622557970000|2021-06-01 14:32:50|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|0
1622557980000|2021-06-01 14:33:00|12573.56|12573.56|12574.17|12574.17|12574.17|12574.17|12573.56|12573.56|0
1622557990000|2021-06-01 14:33:10|12573.37|12573.37|12573.52|12573.52|12573.52|12573.52|12573.37|12573.37|0
1622558000000|2021-06-01 14:33:20|12573.37|12573.37|12573.72|12573.72|12573.84|12573.84|12573.37|12573.37|0
1622558010000|2021-06-01 14:33:30|12574.19|12574.19|12575.08|12575.08|12575.08|12575.08|12574.19|12574.19|0
1622558020000|2021-06-01 14:33:40|12574.96|12574.96|12575.12|12575.12|12575.12|12575.12|12574.96|12574.96|0
1622558030000|2021-06-01 14:33:50|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|0
1622558040000|2021-06-01 14:34:00|12574.93|12574.93|12575.82|12575.82|12575.82|12575.82|12574.93|12574.93|0
1622558060000|2021-06-01 14:34:20|12575.97|12575.97|12578.6|12578.6|12579.07|12579.07|12575.97|12575.97|0
1622558070000|2021-06-01 14:34:30|12579.41|12579.41|12580.04|12580.04|12580.04|12580.04|12579.41|12579.41|0
1622558080000|2021-06-01 14:34:40|12580.16|12580.16|12582.14|12582.14|12582.14|12582.14|12580.16|12580.16|0
1622558090000|2021-06-01 14:34:50|12583.08|12583.08|12585.14|12585.14|12585.3|12585.3|12583.08|12583.08|0
1622558100000|2021-06-01 14:35:00|12585.58|12585.58|12585.4|12585.4|12585.58|12585.58|12585.28|12585.28|0
1622558110000|2021-06-01 14:35:10|12585.76|12585.76|12585.95|12585.95|12585.95|12585.95|12585.76|12585.76|0
1622558120000|2021-06-01 14:35:20|12586.05|12586.05|12585.63|12585.63|12586.05|12586.05|12585.63|12585.63|0
1622558130000|2021-06-01 14:35:30|12585.83|12585.83|12586.63|12586.63|12586.63|12586.63|12585.72|12585.72|0
1622558140000|2021-06-01 14:35:40|12586.92|12586.92|12586.41|12586.41|12586.92|12586.92|12586.41|12586.41|0
1622558150000|2021-06-01 14:35:50|12586.28|12586.28|12584.46|12584.46|12586.28|12586.28|12584.35|12584.35|0
1622558160000|2021-06-01 14:36:00|12584.4|12584.4|12583.97|12583.97|12584.4|12584.4|12583.66|12583.66|0
1622558170000|2021-06-01 14:36:10|12584.44|12584.44|12584.32|12584.32|12584.44|12584.44|12584.32|12584.32|0
1622558180000|2021-06-01 14:36:20|12583.85|12583.85|12582.63|12582.63|12583.85|12583.85|12582.63|12582.63|0
1622558190000|2021-06-01 14:36:30|12582.44|12582.44|12582.44|12582.44|12582.44|12582.44|12581.5|12581.5|0
1622558200000|2021-06-01 14:36:40|12582.29|12582.29|12581.16|12581.16|12582.29|12582.29|12581.16|12581.16|0
1622558210000|2021-06-01 14:36:50|12581.52|12581.52|12581.68|12581.68|12581.68|12581.68|12581.04|12581.04|0
1622558220000|2021-06-01 14:37:00|12581.21|12581.21|12578.24|12578.24|12581.21|12581.21|12577.77|12577.77|0
1622558230000|2021-06-01 14:37:10|12578.35|12578.35|12577.72|12577.72|12579.03|12579.03|12577.72|12577.72|0
1622558240000|2021-06-01 14:37:20|12577.49|12577.49|12577.13|12577.13|12577.49|12577.49|12576.91|12576.91|0
1622558250000|2021-06-01 14:37:30|12578.07|12578.07|12578.06|12578.06|12578.53|12578.53|12577.97|12577.97|0
1622558260000|2021-06-01 14:37:40|12577.26|12577.26|12576.64|12576.64|12577.26|12577.26|12576.46|12576.46|0
1622558270000|2021-06-01 14:37:50|12577.45|12577.45|12575.9|12575.9|12577.45|12577.45|12575.9|12575.9|0
1622558280000|2021-06-01 14:38:00|12576.34|12576.34|12577.38|12577.38|12577.38|12577.38|12576.28|12576.28|0
1622558290000|2021-06-01 14:38:10|12576.57|12576.57|12576.76|12576.76|12576.76|12576.76|12576.57|12576.57|0
1622558300000|2021-06-01 14:38:20|12576.86|12576.86|12576.86|12576.86|12576.86|12576.86|12576.86|12576.86|0
1622558310000|2021-06-01 14:38:30|12577.01|12577.01|12577.2|12577.2|12577.2|12577.2|12577.01|12577.01|0
1622558320000|2021-06-01 14:38:40|12577.52|12577.52|12577.52|12577.52|12577.52|12577.52|12577.52|12577.52|0
1622558330000|2021-06-01 14:38:50|12577.37|12577.37|12577.1|12577.1|12577.57|12577.57|12577.1|12577.1|0
1622558350000|2021-06-01 14:39:10|12577.03|12577.03|12577.12|12577.12|12577.12|12577.12|12577.03|12577.03|0
1622558360000|2021-06-01 14:39:20|12576.97|12576.97|12576.97|12576.97|12576.97|12576.97|12576.97|12576.97|0
1622558370000|2021-06-01 14:39:30|12576.53|12576.53|12576.31|12576.31|12577|12577|12576.31|12576.31|0
1622558380000|2021-06-01 14:39:40|12576.12|12576.12|12575.65|12575.65|12576.12|12576.12|12575.65|12575.65|0
1622558390000|2021-06-01 14:39:50|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|0
1622558400000|2021-06-01 14:40:00|12576.13|12576.13|12576.51|12576.51|12576.51|12576.51|12576.13|12576.13|0
1622558410000|2021-06-01 14:40:10|12576.07|12576.07|12576.54|12576.54|12576.88|12576.88|12576.07|12576.07|0
1622558420000|2021-06-01 14:40:20|12577.34|12577.34|12577.34|12577.34|12577.34|12577.34|12577.34|12577.34|0
1622558430000|2021-06-01 14:40:30|12577.14|12577.14|12577.14|12577.14|12577.14|12577.14|12577.14|12577.14|0
1622558440000|2021-06-01 14:40:40|12577.48|12577.48|12577.48|12577.48|12577.48|12577.48|12577.48|12577.48|0
1622558450000|2021-06-01 14:40:50|12577.36|12577.36|12577.36|12577.36|12577.36|12577.36|12577.36|12577.36|0
1622558460000|2021-06-01 14:41:00|12577.17|12577.17|12577.17|12577.17|12577.17|12577.17|12577.17|12577.17|0
1622558480000|2021-06-01 14:41:20|12577.33|12577.33|12577.33|12577.33|12577.33|12577.33|12577.33|12577.33|0
1622558490000|2021-06-01 14:41:30|12577.23|12577.23|12577.33|12577.33|12577.33|12577.33|12577.23|12577.23|0
1622558500000|2021-06-01 14:41:40|12576.28|12576.28|12576.65|12576.65|12576.65|12576.65|12576.28|12576.28|0
1622558510000|2021-06-01 14:41:50|12576.94|12576.94|12577.84|12577.84|12577.84|12577.84|12576.94|12576.94|0
1622558520000|2021-06-01 14:42:00|12577.74|12577.74|12576.5|12576.5|12577.74|12577.74|12576.5|12576.5|0
1622558530000|2021-06-01 14:42:10|12575.7|12575.7|12576.51|12576.51|12576.51|12576.51|12575.6|12575.6|0
1622558550000|2021-06-01 14:42:30|12576.41|12576.41|12575.63|12575.63|12576.41|12576.41|12575.63|12575.63|0
1622558560000|2021-06-01 14:42:40|12576.43|12576.43|12577.24|12577.24|12577.24|12577.24|12576.43|12576.43|0
1622558570000|2021-06-01 14:42:50|12577.35|12577.35|12578.36|12578.36|12578.36|12578.36|12577.35|12577.35|0
1622558580000|2021-06-01 14:43:00|12578.63|12578.63|12578.54|12578.54|12578.63|12578.63|12578.18|12578.18|0
1622558590000|2021-06-01 14:43:10|12579.42|12579.42|12579.57|12579.57|12579.57|12579.57|12579.42|12579.42|0
1622558600000|2021-06-01 14:43:20|12579.26|12579.26|12580.2|12580.2|12580.2|12580.2|12579.26|12579.26|0
1622558610000|2021-06-01 14:43:30|12580.35|12580.35|12582.5|12582.5|12582.5|12582.5|12580.35|12580.35|0
1622558620000|2021-06-01 14:43:40|12582.3|12582.3|12584.06|12584.06|12584.06|12584.06|12582.3|12582.3|0
1622558630000|2021-06-01 14:43:50|12583.7|12583.7|12583.96|12583.96|12583.96|12583.96|12583.53|12583.53|0
1622558640000|2021-06-01 14:44:00|12583.52|12583.52|12583.52|12583.52|12583.52|12583.52|12583.52|12583.52|0
1622558650000|2021-06-01 14:44:10|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|0
1622558660000|2021-06-01 14:44:20|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|0
1622558670000|2021-06-01 14:44:30|12582.59|12582.59|12582.59|12582.59|12582.59|12582.59|12582.59|12582.59|0
1622558680000|2021-06-01 14:44:40|12582.79|12582.79|12582.4|12582.4|12582.85|12582.85|12582.4|12582.4|0
1622558690000|2021-06-01 14:44:50|12582.34|12582.34|12580.93|12580.93|12582.6|12582.6|12580.93|12580.93|0
1622558700000|2021-06-01 14:45:00|12581.08|12581.08|12580.45|12580.45|12581.23|12581.23|12580.45|12580.45|0
1622558710000|2021-06-01 14:45:10|12580.16|12580.16|12579.36|12579.36|12580.16|12580.16|12579.36|12579.36|0
1622558720000|2021-06-01 14:45:20|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|0
1622558730000|2021-06-01 14:45:30|12580.13|12580.13|12579.67|12579.67|12580.13|12580.13|12579.67|12579.67|0
1622558740000|2021-06-01 14:45:40|12579.57|12579.57|12579.57|12579.57|12579.57|12579.57|12579.57|12579.57|0
1622558750000|2021-06-01 14:45:50|12579.13|12579.13|12578.94|12578.94|12579.13|12579.13|12578.94|12578.94|0
1622558760000|2021-06-01 14:46:00|12578.75|12578.75|12577.11|12577.11|12578.75|12578.75|12577.11|12577.11|0
1622558770000|2021-06-01 14:46:10|12576.96|12576.96|12575.92|12575.92|12576.96|12576.96|12575.92|12575.92|0
1622558780000|2021-06-01 14:46:20|12575.6|12575.6|12573.33|12573.33|12575.6|12575.6|12573.33|12573.33|0
1622558790000|2021-06-01 14:46:30|12573.18|12573.18|12572.96|12572.96|12573.18|12573.18|12572.96|12572.96|0
1622558800000|2021-06-01 14:46:40|12572.64|12572.64|12571.65|12571.65|12572.64|12572.64|12571.65|12571.65|0
1622558840000|2021-06-01 14:47:20|12571.84|12571.84|12572.3|12572.3|12572.3|12572.3|12571.84|12571.84|0
1622558860000|2021-06-01 14:47:40|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|0
1622558880000|2021-06-01 14:48:00|12572.98|12572.98|12572.98|12572.98|12572.98|12572.98|12572.98|12572.98|0
1622558890000|2021-06-01 14:48:10|12573.12|12573.12|12572.98|12572.98|12573.12|12573.12|12572.98|12572.98|0
1622558900000|2021-06-01 14:48:20|12573.16|12573.16|12573.16|12573.16|12573.16|12573.16|12573.16|12573.16|0
1622558910000|2021-06-01 14:48:30|12573.6|12573.6|12574.13|12574.13|12574.13|12574.13|12573.41|12573.41|0
1622558920000|2021-06-01 14:48:40|12574.01|12574.01|12574.01|12574.01|12574.01|12574.01|12574.01|12574.01|0
1622558930000|2021-06-01 14:48:50|12573.07|12573.07|12572.75|12572.75|12573.07|12573.07|12572.64|12572.64|0
1622558940000|2021-06-01 14:49:00|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|0
1622558960000|2021-06-01 14:49:20|12572.57|12572.57|12572.44|12572.44|12572.72|12572.72|12572.44|12572.44|0
1622558970000|2021-06-01 14:49:30|12571.71|12571.71|12570.54|12570.54|12571.71|12571.71|12570.54|12570.54|0
1622558980000|2021-06-01 14:49:40|12570.39|12570.39|12571.35|12571.35|12571.35|12571.35|12570.39|12570.39|0
1622558990000|2021-06-01 14:49:50|12571.5|12571.5|12571.36|12571.36|12571.5|12571.5|12571.36|12571.36|0
1622559000000|2021-06-01 14:50:00|12571.67|12571.67|12571.67|12571.67|12571.67|12571.67|12571.67|12571.67|0
1622559010000|2021-06-01 14:50:10|12571.79|12571.79|12572.09|12572.09|12572.09|12572.09|12571.79|12571.79|0
1622559030000|2021-06-01 14:50:30|12571.65|12571.65|12572.27|12572.27|12572.27|12572.27|12570.77|12570.77|0
1622559040000|2021-06-01 14:50:40|12571.95|12571.95|12572.3|12572.3|12572.3|12572.3|12571.87|12571.87|0
1622559050000|2021-06-01 14:50:50|12572.4|12572.4|12572.4|12572.4|12572.4|12572.4|12572.4|12572.4|0
1622559060000|2021-06-01 14:51:00|12572.3|12572.3|12571.5|12571.5|12572.3|12572.3|12571.5|12571.5|0
1622559070000|2021-06-01 14:51:10|12571.7|12571.7|12571.8|12571.8|12571.8|12571.8|12571.18|12571.18|0
1622559080000|2021-06-01 14:51:20|12571.61|12571.61|12570.92|12570.92|12571.61|12571.61|12570.92|12570.92|0
1622559090000|2021-06-01 14:51:30|12571.02|12571.02|12571.02|12571.02|12571.02|12571.02|12571.02|12571.02|0
1622559100000|2021-06-01 14:51:40|12571.21|12571.21|12571.21|12571.21|12571.21|12571.21|12571.21|12571.21|0
1622559110000|2021-06-01 14:51:50|12571.65|12571.65|12571.65|12571.65|12571.65|12571.65|12571.65|12571.65|0
1622559120000|2021-06-01 14:52:00|12572.09|12572.09|12572.21|12572.21|12572.4|12572.4|12572.08|12572.08|0
1622559130000|2021-06-01 14:52:10|12572.53|12572.53|12572.24|12572.24|12572.53|12572.53|12572.24|12572.24|0
1622559170000|2021-06-01 14:52:50|12571.77|12571.77|12571.77|12571.77|12571.77|12571.77|12571.77|12571.77|0
1622559190000|2021-06-01 14:53:10|12571.58|12571.58|12572.02|12572.02|12572.02|12572.02|12571.22|12571.22|0
1622559210000|2021-06-01 14:53:30|12571.85|12571.85|12572.32|12572.32|12572.32|12572.32|12571.85|12571.85|0
1622559220000|2021-06-01 14:53:40|12572.76|12572.76|12571.68|12571.68|12572.76|12572.76|12571.68|12571.68|0
1622559230000|2021-06-01 14:53:50|12572.04|12572.04|12572.57|12572.57|12572.57|12572.57|12571.77|12571.77|0
1622559240000|2021-06-01 14:54:00|12572.28|12572.28|12572.28|12572.28|12572.28|12572.28|12572.28|12572.28|0
1622559250000|2021-06-01 14:54:10|12570.87|12570.87|12571.32|12571.32|12571.32|12571.32|12570.87|12570.87|0
1622559260000|2021-06-01 14:54:20|12571.76|12571.76|12571.76|12571.76|12571.76|12571.76|12571.76|12571.76|0
1622559270000|2021-06-01 14:54:30|12570.96|12570.96|12571.03|12571.03|12571.03|12571.03|12570.79|12570.79|0
1622559280000|2021-06-01 14:54:40|12571.5|12571.5|12571.5|12571.5|12571.5|12571.5|12571.5|12571.5|0
1622559290000|2021-06-01 14:54:50|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|0
1622559300000|2021-06-01 14:55:00|12572.75|12572.75|12572.75|12572.75|12572.75|12572.75|12572.75|12572.75|0
1622559320000|2021-06-01 14:55:20|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|0
1622559330000|2021-06-01 14:55:30|12571.51|12571.51|12571.51|12571.51|12571.51|12571.51|12571.51|12571.51|0
1622559340000|2021-06-01 14:55:40|12571.7|12571.7|12571.7|12571.7|12571.7|12571.7|12571.7|12571.7|0
1622559350000|2021-06-01 14:55:50|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|0
1622559380000|2021-06-01 14:56:20|12570.83|12570.83|12571.86|12571.86|12571.86|12571.86|12570.83|12570.83|0
1622559390000|2021-06-01 14:56:30|12572.29|12572.29|12572.29|12572.29|12572.29|12572.29|12572.29|12572.29|0
1622559400000|2021-06-01 14:56:40|12572.38|12572.38|12572.38|12572.38|12572.38|12572.38|12572.38|12572.38|0
1622559410000|2021-06-01 14:56:50|12572.82|12572.82|12573.03|12573.03|12573.18|12573.18|12572.38|12572.38|0
1622559420000|2021-06-01 14:57:00|12572.81|12572.81|12573.25|12573.25|12573.25|12573.25|12572.81|12572.81|0
1622559440000|2021-06-01 14:57:20|12573.1|12573.1|12572.23|12572.23|12573.1|12573.1|12572.23|12572.23|0
1622559460000|2021-06-01 14:57:40|12572.83|12572.83|12571.38|12571.38|12572.83|12572.83|12571.38|12571.38|0
1622559470000|2021-06-01 14:57:50|12571.23|12571.23|12570.91|12570.91|12571.23|12571.23|12570.91|12570.91|0
1622559490000|2021-06-01 14:58:10|12570.55|12570.55|12570.79|12570.79|12570.84|12570.84|12570.4|12570.4|0
1622559510000|2021-06-01 14:58:30|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|0
1622559520000|2021-06-01 14:58:40|12571.53|12571.53|12571.06|12571.06|12571.53|12571.53|12571.06|12571.06|0
1622559530000|2021-06-01 14:58:50|12571.26|12571.26|12571.42|12571.42|12571.42|12571.42|12571.06|12571.06|0
1622559540000|2021-06-01 14:59:00|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|0
1622559550000|2021-06-01 14:59:10|12572.19|12572.19|12572.19|12572.19|12572.19|12572.19|12572.19|12572.19|0
1622559560000|2021-06-01 14:59:20|12572.38|12572.38|12573.21|12573.21|12573.21|12573.21|12572.38|12572.38|0
1622559570000|2021-06-01 14:59:30|12573.53|12573.53|12573.53|12573.53|12573.53|12573.53|12573.53|12573.53|0
1622559580000|2021-06-01 14:59:40|12573.38|12573.38|12573.85|12573.85|12573.85|12573.85|12573.38|12573.38|0
1622559590000|2021-06-01 14:59:50|12573.62|12573.62|12574.36|12574.36|12574.36|12574.36|12573.62|12573.62|0
1622559600000|2021-06-01 15:00:00|12574.61|12574.61|12573.45|12573.45|12574.75|12574.75|12573.4|12573.4|0
1622559610000|2021-06-01 15:00:10|12573.01|12573.01|12573.59|12573.59|12573.59|12573.59|12573.01|12573.01|0
1622559620000|2021-06-01 15:00:20|12573.15|12573.15|12572.47|12572.47|12573.15|12573.15|12572.47|12572.47|0
1622559630000|2021-06-01 15:00:30|12572.37|12572.37|12573.46|12573.46|12573.46|12573.46|12572.28|12572.28|0
1622559640000|2021-06-01 15:00:40|12573.14|12573.14|12573.73|12573.73|12573.73|12573.73|12573.14|12573.14|0
1622559650000|2021-06-01 15:00:50|12573.51|12573.51|12573.19|12573.19|12573.51|12573.51|12573.19|12573.19|0
1622559660000|2021-06-01 15:01:00|12573.66|12573.66|12572.21|12572.21|12573.88|12573.88|12572.21|12572.21|0
1622559670000|2021-06-01 15:01:10|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|0
1622559680000|2021-06-01 15:01:20|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|0
1622559690000|2021-06-01 15:01:30|12573.13|12573.13|12573.13|12573.13|12573.13|12573.13|12573.13|12573.13|0
1622559700000|2021-06-01 15:01:40|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|0
1622559710000|2021-06-01 15:01:50|12573.25|12573.25|12573.4|12573.4|12573.4|12573.4|12573.25|12573.25|0
1622559720000|2021-06-01 15:02:00|12573.18|12573.18|12573.49|12573.49|12573.84|12573.84|12573.18|12573.18|0
1622559730000|2021-06-01 15:02:10|12573.3|12573.3|12572.86|12572.86|12573.3|12573.3|12572.86|12572.86|0
1622559750000|2021-06-01 15:02:30|12573.33|12573.33|12572.69|12572.69|12573.33|12573.33|12572.69|12572.69|0
1622559760000|2021-06-01 15:02:40|12572.84|12572.84|12572.07|12572.07|12572.84|12572.84|12572.07|12572.07|0
1622559770000|2021-06-01 15:02:50|12572.22|12572.22|12571.96|12571.96|12572.69|12572.69|12571.96|12571.96|0
1622559780000|2021-06-01 15:03:00|12571.65|12571.65|12571.12|12571.12|12571.65|12571.65|12571.12|12571.12|0
1622559790000|2021-06-01 15:03:10|12571.05|12571.05|12572.29|12572.29|12572.29|12572.29|12571.05|12571.05|0
1622559800000|2021-06-01 15:03:20|12572.44|12572.44|12572.93|12572.93|12572.93|12572.93|12572.13|12572.13|0
1622559810000|2021-06-01 15:03:30|12572.79|12572.79|12572.95|12572.95|12573.27|12573.27|12572.47|12572.47|0
1622559820000|2021-06-01 15:03:40|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|0
1622559830000|2021-06-01 15:03:50|12572.78|12572.78|12574.55|12574.55|12574.55|12574.55|12572.78|12572.78|0
1622559840000|2021-06-01 15:04:00|12575.02|12575.02|12575.02|12575.02|12575.02|12575.02|12575.02|12575.02|0
1622559850000|2021-06-01 15:04:10|12574.7|12574.7|12574.7|12574.7|12574.7|12574.7|12574.7|12574.7|0
1622559860000|2021-06-01 15:04:20|12574.8|12574.8|12575.6|12575.6|12575.6|12575.6|12574.8|12574.8|0
1622559870000|2021-06-01 15:04:30|12575.13|12575.13|12576.55|12576.55|12576.55|12576.55|12574.79|12574.79|0
1622559880000|2021-06-01 15:04:40|12576.38|12576.38|12575|12575|12576.38|12576.38|12575|12575|0
1622559890000|2021-06-01 15:04:50|12575.46|12575.46|12576.3|12576.3|12576.3|12576.3|12575.46|12575.46|0
1622559900000|2021-06-01 15:05:00|12576.61|12576.61|12577.24|12577.24|12577.24|12577.24|12576.61|12576.61|0
1622559910000|2021-06-01 15:05:10|12578.05|12578.05|12578.52|12578.52|12578.52|12578.52|12578.05|12578.05|0
1622559920000|2021-06-01 15:05:20|12578.64|12578.64|12579.1|12579.1|12579.1|12579.1|12578.64|12578.64|0
1622559930000|2021-06-01 15:05:30|12578.64|12578.64|12578.1|12578.1|12578.64|12578.64|12578.1|12578.1|0
1622559940000|2021-06-01 15:05:40|12577.95|12577.95|12576.68|12576.68|12577.95|12577.95|12576.68|12576.68|0
1622559950000|2021-06-01 15:05:50|12576.82|12576.82|12576.82|12576.82|12576.82|12576.82|12576.82|12576.82|0
1622559960000|2021-06-01 15:06:00|12576.92|12576.92|12576.59|12576.59|12576.92|12576.92|12576.59|12576.59|0
1622559970000|2021-06-01 15:06:10|12576.12|12576.12|12577.48|12577.48|12577.48|12577.48|12575.65|12575.65|0
1622559980000|2021-06-01 15:06:20|12577.65|12577.65|12577.77|12577.77|12577.77|12577.77|12577.65|12577.65|0
1622560000000|2021-06-01 15:06:40|12577.87|12577.87|12578.39|12578.39|12578.86|12578.86|12577.56|12577.56|0
1622560010000|2021-06-01 15:06:50|12579.52|12579.52|12580.39|12580.39|12580.39|12580.39|12579.52|12579.52|0
1622560020000|2021-06-01 15:07:00|12580.83|12580.83|12581.34|12581.34|12581.79|12581.79|12580.61|12580.61|0
1622560030000|2021-06-01 15:07:10|12581.81|12581.81|12581.81|12581.81|12581.81|12581.81|12581.81|12581.81|0
1622560040000|2021-06-01 15:07:20|12582.28|12582.28|12582.6|12582.6|12582.6|12582.6|12582.28|12582.28|0
1622560050000|2021-06-01 15:07:30|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|0
1622560060000|2021-06-01 15:07:40|12583.58|12583.58|12584.05|12584.05|12584.05|12584.05|12583.58|12583.58|0
1622560070000|2021-06-01 15:07:50|12583.83|12583.83|12583.83|12583.83|12583.83|12583.83|12583.83|12583.83|0
1622560080000|2021-06-01 15:08:00|12584.03|12584.03|12584.25|12584.25|12584.25|12584.25|12584.03|12584.03|0
1622560090000|2021-06-01 15:08:10|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|0
1622560100000|2021-06-01 15:08:20|12584.41|12584.41|12584.95|12584.95|12584.95|12584.95|12584.41|12584.41|0
1622560110000|2021-06-01 15:08:30|12584.88|12584.88|12582.37|12582.37|12584.88|12584.88|12582.37|12582.37|0
1622560120000|2021-06-01 15:08:40|12581.93|12581.93|12581.93|12581.93|12581.93|12581.93|12581.93|12581.93|0
1622560140000|2021-06-01 15:09:00|12581.74|12581.74|12581.97|12581.97|12581.97|12581.97|12581.74|12581.74|0
1622560170000|2021-06-01 15:09:30|12582.21|12582.21|12582.41|12582.41|12582.43|12582.43|12581.97|12581.97|0
1622560180000|2021-06-01 15:09:40|12582.63|12582.63|12583.73|12583.73|12583.73|12583.73|12582.19|12582.19|0
1622560190000|2021-06-01 15:09:50|12584.07|12584.07|12583.6|12583.6|12584.07|12584.07|12583.6|12583.6|0
1622560200000|2021-06-01 15:10:00|12583.51|12583.51|12583.06|12583.06|12583.81|12583.81|12583.06|12583.06|0
1622560210000|2021-06-01 15:10:10|12582.92|12582.92|12583.06|12583.06|12583.06|12583.06|12582.92|12582.92|0
1622560220000|2021-06-01 15:10:20|12582.72|12582.72|12582.72|12582.72|12582.72|12582.72|12582.72|12582.72|0
1622560230000|2021-06-01 15:10:30|12582.92|12582.92|12582.92|12582.92|12582.92|12582.92|12582.92|12582.92|0
1622560250000|2021-06-01 15:10:50|12583.36|12583.36|12583.36|12583.36|12583.36|12583.36|12583.36|12583.36|0
1622560260000|2021-06-01 15:11:00|12583.68|12583.68|12583.68|12583.68|12583.68|12583.68|12583.68|12583.68|0
1622560270000|2021-06-01 15:11:10|12584.13|12584.13|12584.02|12584.02|12584.13|12584.13|12584.02|12584.02|0
1622560300000|2021-06-01 15:11:40|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|0
1622560320000|2021-06-01 15:12:00|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|0
1622560330000|2021-06-01 15:12:10|12583.81|12583.81|12583.27|12583.27|12583.81|12583.81|12583.27|12583.27|0
1622560340000|2021-06-01 15:12:20|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|0
1622560360000|2021-06-01 15:12:40|12582.38|12582.38|12582.99|12582.99|12582.99|12582.99|12582.38|12582.38|0
1622560370000|2021-06-01 15:12:50|12583.31|12583.31|12583.21|12583.21|12583.31|12583.31|12583.21|12583.21|0
1622560380000|2021-06-01 15:13:00|12582.92|12582.92|12582.99|12582.99|12582.99|12582.99|12582.63|12582.63|0
1622560390000|2021-06-01 15:13:10|12583.18|12583.18|12583.5|12583.5|12583.5|12583.5|12583.18|12583.18|0
1622560400000|2021-06-01 15:13:20|12583.41|12583.41|12584.16|12584.16|12584.16|12584.16|12583.41|12583.41|0
1622560410000|2021-06-01 15:13:30|12583.99|12583.99|12585.18|12585.18|12585.18|12585.18|12583.99|12583.99|0
1622560420000|2021-06-01 15:13:40|12585.99|12585.99|12585.54|12585.54|12585.99|12585.99|12585.54|12585.54|0
1622560430000|2021-06-01 15:13:50|12585.74|12585.74|12585.54|12585.54|12585.74|12585.74|12585.54|12585.54|0
1622560440000|2021-06-01 15:14:00|12585.36|12585.36|12585.08|12585.08|12585.36|12585.36|12584.93|12584.93|0
1622560450000|2021-06-01 15:14:10|12585.23|12585.23|12585.73|12585.73|12585.91|12585.91|12585.23|12585.23|0
1622560460000|2021-06-01 15:14:20|12585.85|12585.85|12585.85|12585.85|12585.85|12585.85|12585.85|12585.85|0
1622560470000|2021-06-01 15:14:30|12585.71|12585.71|12586.08|12586.08|12586.08|12586.08|12585.61|12585.61|0
1622560490000|2021-06-01 15:14:50|12585.76|12585.76|12585.29|12585.29|12585.76|12585.76|12585.29|12585.29|0
1622560500000|2021-06-01 15:15:00|12585.73|12585.73|12585.73|12585.73|12585.73|12585.73|12585.73|12585.73|0
1622560510000|2021-06-01 15:15:10|12584.13|12584.13|12584.3|12584.3|12584.3|12584.3|12583.68|12583.68|0
1622560520000|2021-06-01 15:15:20|12584.45|12584.45|12584.45|12584.45|12584.45|12584.45|12584.45|12584.45|0
1622560530000|2021-06-01 15:15:30|12584.12|12584.12|12584.15|12584.15|12584.15|12584.15|12584.01|12584.01|0
1622560540000|2021-06-01 15:15:40|12583.85|12583.85|12583.85|12583.85|12583.85|12583.85|12583.85|12583.85|0
1622560550000|2021-06-01 15:15:50|12584.05|12584.05|12584.48|12584.48|12584.48|12584.48|12584.04|12584.04|0
1622560560000|2021-06-01 15:16:00|12584.3|12584.3|12584.64|12584.64|12584.64|12584.64|12584.3|12584.3|0
1622560570000|2021-06-01 15:16:10|12584.46|12584.46|12583.72|12583.72|12584.46|12584.46|12583.72|12583.72|0
1622560590000|2021-06-01 15:16:30|12583.39|12583.39|12583.22|12583.22|12583.39|12583.39|12583.22|12583.22|0
1622560600000|2021-06-01 15:16:40|12582.88|12582.88|12582.76|12582.76|12583.08|12583.08|12582.76|12582.76|0
1622560610000|2021-06-01 15:16:50|12582.96|12582.96|12583.13|12583.13|12583.57|12583.57|12582.96|12582.96|0
1622560620000|2021-06-01 15:17:00|12582.68|12582.68|12582.68|12582.68|12582.68|12582.68|12582.68|12582.68|0
1622560630000|2021-06-01 15:17:10|12582.46|12582.46|12582.93|12582.93|12582.93|12582.93|12582.24|12582.24|0
1622560640000|2021-06-01 15:17:20|12582.82|12582.82|12583.19|12583.19|12583.19|12583.19|12582.82|12582.82|0
1622560670000|2021-06-01 15:17:50|12583|12583|12583.19|12583.19|12583.19|12583.19|12582.75|12582.75|0
1622560680000|2021-06-01 15:18:00|12583.34|12583.34|12583.21|12583.21|12583.34|12583.34|12583.02|12583.02|0
1622560690000|2021-06-01 15:18:10|12583.09|12583.09|12582.94|12582.94|12583.09|12583.09|12582.94|12582.94|0
1622560700000|2021-06-01 15:18:20|12582.76|12582.76|12582.46|12582.46|12582.91|12582.91|12582.46|12582.46|0
1622560710000|2021-06-01 15:18:30|12583.27|12583.27|12583.12|12583.12|12583.27|12583.27|12583.12|12583.12|0
1622560720000|2021-06-01 15:18:40|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|0
1622560730000|2021-06-01 15:18:50|12582.86|12582.86|12582.42|12582.42|12582.86|12582.86|12582.32|12582.32|0
1622560750000|2021-06-01 15:19:10|12582.1|12582.1|12582.1|12582.1|12582.1|12582.1|12582.1|12582.1|0
1622560760000|2021-06-01 15:19:20|12581.3|12581.3|12579.69|12579.69|12581.3|12581.3|12579.69|12579.69|0
1622560770000|2021-06-01 15:19:30|12579.54|12579.54|12579.66|12579.66|12579.66|12579.66|12579.54|12579.54|0
1622560780000|2021-06-01 15:19:40|12579.37|12579.37|12580|12580|12580|12580|12579.37|12579.37|0
1622560790000|2021-06-01 15:19:50|12579.64|12579.64|12580|12580|12580.37|12580.37|12579.64|12579.64|0
1622560800000|2021-06-01 15:20:00|12580.3|12580.3|12582.23|12582.23|12582.23|12582.23|12580.06|12580.06|0
1622560810000|2021-06-01 15:20:10|12582.34|12582.34|12583.1|12583.1|12583.32|12583.32|12582.34|12582.34|0
1622560820000|2021-06-01 15:20:20|12582.86|12582.86|12582.54|12582.54|12582.98|12582.98|12582.54|12582.54|0
1622560830000|2021-06-01 15:20:30|12582.98|12582.98|12582.54|12582.54|12582.98|12582.98|12582.54|12582.54|0
1622560840000|2021-06-01 15:20:40|12582.89|12582.89|12582.89|12582.89|12582.89|12582.89|12582.89|12582.89|0
1622560850000|2021-06-01 15:20:50|12583.09|12583.09|12582.6|12582.6|12583.09|12583.09|12582.41|12582.41|0
1622560860000|2021-06-01 15:21:00|12582.38|12582.38|12583.66|12583.66|12583.75|12583.75|12582.38|12582.38|0
1622560870000|2021-06-01 15:21:10|12584.46|12584.46|12584.22|12584.22|12584.46|12584.46|12584.22|12584.22|0
1622560880000|2021-06-01 15:21:20|12584.44|12584.44|12584.29|12584.29|12584.44|12584.44|12584.29|12584.29|0
1622560890000|2021-06-01 15:21:30|12584.45|12584.45|12583.72|12583.72|12584.59|12584.59|12583.72|12583.72|0
1622560900000|2021-06-01 15:21:40|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|0
1622560910000|2021-06-01 15:21:50|12583.13|12583.13|12583.3|12583.3|12583.3|12583.3|12583.13|12583.13|0
1622560920000|2021-06-01 15:22:00|12583.66|12583.66|12582.7|12582.7|12583.93|12583.93|12582.7|12582.7|0
1622560930000|2021-06-01 15:22:10|12582.95|12582.95|12583.31|12583.31|12583.63|12583.63|12582.95|12582.95|0
1622560940000|2021-06-01 15:22:20|12583.62|12583.62|12583.06|12583.06|12583.62|12583.62|12583.06|12583.06|0
1622560950000|2021-06-01 15:22:30|12582.74|12582.74|12582.89|12582.89|12583|12583|12582.74|12582.74|0
1622560960000|2021-06-01 15:22:40|12582.59|12582.59|12582.28|12582.28|12582.59|12582.59|12582.28|12582.28|0
1622560970000|2021-06-01 15:22:50|12582.09|12582.09|12580.8|12580.8|12582.09|12582.09|12580.8|12580.8|0
1622560980000|2021-06-01 15:23:00|12580.65|12580.65|12580.77|12580.77|12581.86|12581.86|12580.33|12580.33|0
1622560990000|2021-06-01 15:23:10|12580.66|12580.66|12580.66|12580.66|12580.66|12580.66|12580.66|12580.66|0
1622561000000|2021-06-01 15:23:20|12580.85|12580.85|12581.17|12581.17|12581.17|12581.17|12580.66|12580.66|0
1622561010000|2021-06-01 15:23:30|12580.86|12580.86|12580.98|12580.98|12580.98|12580.98|12580.86|12580.86|0
1622561020000|2021-06-01 15:23:40|12581.86|12581.86|12579.74|12579.74|12581.86|12581.86|12579.38|12579.38|0
1622561030000|2021-06-01 15:23:50|12579.93|12579.93|12579.39|12579.39|12579.93|12579.93|12579.39|12579.39|0
1622561040000|2021-06-01 15:24:00|12579.58|12579.58|12579.52|12579.52|12579.58|12579.58|12579.52|12579.52|0
1622561050000|2021-06-01 15:24:10|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|0
1622561060000|2021-06-01 15:24:20|12579.93|12579.93|12579.93|12579.93|12579.93|12579.93|12579.93|12579.93|0
1622561070000|2021-06-01 15:24:30|12580.3|12580.3|12581.1|12581.1|12581.1|12581.1|12580.3|12580.3|0
1622561080000|2021-06-01 15:24:40|12581.42|12581.42|12580.78|12580.78|12581.42|12581.42|12580.78|12580.78|0
1622561100000|2021-06-01 15:25:00|12580.89|12580.89|12580.75|12580.75|12580.89|12580.89|12580.75|12580.75|0
1622561110000|2021-06-01 15:25:10|12581.55|12581.55|12581.98|12581.98|12582.32|12582.32|12581.55|12581.55|0
1622561120000|2021-06-01 15:25:20|12581.61|12581.61|12581.06|12581.06|12582.05|12582.05|12581.06|12581.06|0
1622561130000|2021-06-01 15:25:30|12581.52|12581.52|12583.13|12583.13|12583.13|12583.13|12581.52|12581.52|0
1622561140000|2021-06-01 15:25:40|12583.05|12583.05|12583.05|12583.05|12583.05|12583.05|12583.05|12583.05|0
1622561150000|2021-06-01 15:25:50|12583.24|12583.24|12583.58|12583.58|12583.58|12583.58|12583.24|12583.24|0
1622561160000|2021-06-01 15:26:00|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|0
1622561170000|2021-06-01 15:26:10|12583.24|12583.24|12583.95|12583.95|12583.95|12583.95|12583.24|12583.24|0
1622561180000|2021-06-01 15:26:20|12584.06|12584.06|12583.82|12583.82|12584.06|12584.06|12583.82|12583.82|0
1622561190000|2021-06-01 15:26:30|12583.99|12583.99|12584.07|12584.07|12584.07|12584.07|12583.9|12583.9|0
1622561200000|2021-06-01 15:26:40|12584.38|12584.38|12584.63|12584.63|12584.63|12584.63|12583.91|12583.91|0
1622561210000|2021-06-01 15:26:50|12584.19|12584.19|12584.64|12584.64|12584.64|12584.64|12584.19|12584.19|0
1622561220000|2021-06-01 15:27:00|12584.86|12584.86|12585.18|12585.18|12585.18|12585.18|12584.86|12584.86|0
1622561230000|2021-06-01 15:27:10|12585.33|12585.33|12586.38|12586.38|12586.38|12586.38|12585.33|12585.33|0
1622561240000|2021-06-01 15:27:20|12585.94|12585.94|12586.58|12586.58|12586.58|12586.58|12585.94|12585.94|0
1622561250000|2021-06-01 15:27:30|12586.97|12586.97|12585.89|12585.89|12586.97|12586.97|12585.89|12585.89|0
1622561260000|2021-06-01 15:27:40|12585.55|12585.55|12585.55|12585.55|12585.55|12585.55|12585.37|12585.37|0
1622561270000|2021-06-01 15:27:50|12585.12|12585.12|12585.55|12585.55|12585.55|12585.55|12585.12|12585.12|0
1622561290000|2021-06-01 15:28:10|12585.99|12585.99|12586.38|12586.38|12586.46|12586.46|12585.99|12585.99|0
1622561300000|2021-06-01 15:28:20|12586.57|12586.57|12586.57|12586.57|12586.57|12586.57|12586.57|12586.57|0
1622561310000|2021-06-01 15:28:30|12586.66|12586.66|12587.58|12587.58|12587.58|12587.58|12586.66|12586.66|0
1622561320000|2021-06-01 15:28:40|12586.77|12586.77|12585.99|12585.99|12586.77|12586.77|12585.68|12585.68|0
1622561330000|2021-06-01 15:28:50|12586.16|12586.16|12586.01|12586.01|12586.16|12586.16|12586.01|12586.01|0
1622561340000|2021-06-01 15:29:00|12585.91|12585.91|12585.07|12585.07|12586.05|12586.05|12585.04|12585.04|0
1622561350000|2021-06-01 15:29:10|12585.29|12585.29|12584.84|12584.84|12585.29|12585.29|12584.84|12584.84|0
1622561360000|2021-06-01 15:29:20|12585.03|12585.03|12585.48|12585.48|12585.48|12585.48|12584.86|12584.86|0
1622561370000|2021-06-01 15:29:30|12585.77|12585.77|12583.02|12583.02|12586.09|12586.09|12583.02|12583.02|0
1622561380000|2021-06-01 15:29:40|12583.33|12583.33|12581.75|12581.75|12584.1|12584.1|12581.75|12581.75|0
1622561390000|2021-06-01 15:29:50|12582.21|12582.21|12579.8|12579.8|12583.13|12583.13|12579.8|12579.8|0
1622618100000|2021-06-02 07:15:00|12633.13|12633.13|12632.19|12632.19|12633.13|12633.13|12632.19|12632.19|0
1622618110000|2021-06-02 07:15:10|12632.66|12632.66|12632.39|12632.39|12632.75|12632.75|12632.31|12632.31|0
1622618120000|2021-06-02 07:15:20|12631.43|12631.43|12632.79|12632.79|12632.79|12632.79|12631.43|12631.43|0
1622618130000|2021-06-02 07:15:30|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|0
1622618140000|2021-06-02 07:15:40|12631.84|12631.84|12631.84|12631.84|12631.84|12631.84|12631.84|12631.84|0
1622618150000|2021-06-02 07:15:50|12632.27|12632.27|12633.23|12633.23|12633.23|12633.23|12632.27|12632.27|0
1622618160000|2021-06-02 07:16:00|12634|12634|12636.93|12636.93|12636.93|12636.93|12634|12634|0
1622618170000|2021-06-02 07:16:10|12637.37|12637.37|12637.37|12637.37|12637.37|12637.37|12637.37|12637.37|0
1622618180000|2021-06-02 07:16:20|12637.83|12637.83|12636.88|12636.88|12637.83|12637.83|12636.88|12636.88|0
1622618190000|2021-06-02 07:16:30|12636.5|12636.5|12635.29|12635.29|12636.5|12636.5|12635.29|12635.29|0
1622618200000|2021-06-02 07:16:40|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|0
1622618210000|2021-06-02 07:16:50|12634.34|12634.34|12634.43|12634.43|12634.43|12634.43|12633.54|12633.54|0
1622618220000|2021-06-02 07:17:00|12634.9|12634.9|12634.74|12634.74|12634.9|12634.9|12634.74|12634.74|0
1622618230000|2021-06-02 07:17:10|12633.85|12633.85|12632.28|12632.28|12633.85|12633.85|12631.84|12631.84|0
1622618250000|2021-06-02 07:17:30|12632.09|12632.09|12632.09|12632.09|12632.09|12632.09|12632.09|12632.09|0
1622618260000|2021-06-02 07:17:40|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|0
1622618270000|2021-06-02 07:17:50|12632.81|12632.81|12632.69|12632.69|12632.81|12632.81|12632.38|12632.38|0
1622618280000|2021-06-02 07:18:00|12632.84|12632.84|12632.69|12632.69|12632.84|12632.84|12632.69|12632.69|0
1622618290000|2021-06-02 07:18:10|12632.26|12632.26|12631.31|12631.31|12633.13|12633.13|12631.31|12631.31|0
1622618300000|2021-06-02 07:18:20|12631.75|12631.75|12631.75|12631.75|12631.75|12631.75|12631.75|12631.75|0
1622618310000|2021-06-02 07:18:30|12632.2|12632.2|12631.31|12631.31|12632.2|12632.2|12631.31|12631.31|0
1622618320000|2021-06-02 07:18:40|12631.14|12631.14|12631.58|12631.58|12631.58|12631.58|12631.14|12631.14|0
1622618330000|2021-06-02 07:18:50|12631.02|12631.02|12628.16|12628.16|12631.02|12631.02|12628.16|12628.16|0
1622618340000|2021-06-02 07:19:00|12626.45|12626.45|12626.45|12626.45|12626.45|12626.45|12626.45|12626.45|0
1622618360000|2021-06-02 07:19:20|12627.02|12627.02|12627.18|12627.18|12627.18|12627.18|12626.85|12626.85|0
1622618380000|2021-06-02 07:19:40|12626.74|12626.74|12625.92|12625.92|12626.74|12626.74|12625.92|12625.92|0
1622618390000|2021-06-02 07:19:50|12625.04|12625.04|12620.54|12620.54|12625.04|12625.04|12620.54|12620.54|0
1622618400000|2021-06-02 07:20:00|12620.38|12620.38|12620.75|12620.75|12620.75|12620.75|12620.14|12620.14|0
1622618410000|2021-06-02 07:20:10|12619.44|12619.44|12619.44|12619.44|12619.44|12619.44|12619.44|12619.44|0
1622618420000|2021-06-02 07:20:20|12619|12619|12619|12619|12619|12619|12619|12619|0
1622618430000|2021-06-02 07:20:30|12618.53|12618.53|12618.09|12618.09|12618.53|12618.53|12618.09|12618.09|0
1622618440000|2021-06-02 07:20:40|12618.55|12618.55|12618.55|12618.55|12619.49|12619.49|12618.55|12618.55|0
1622618450000|2021-06-02 07:20:50|12618.65|12618.65|12618.65|12618.65|12618.65|12618.65|12618.65|12618.65|0
1622618460000|2021-06-02 07:21:00|12617.56|12617.56|12618.9|12618.9|12618.9|12618.9|12617.56|12617.56|0
1622618470000|2021-06-02 07:21:10|12618.67|12618.67|12619.59|12619.59|12619.59|12619.59|12618.67|12618.67|0
1622618480000|2021-06-02 07:21:20|12618.86|12618.86|12616.67|12616.67|12618.86|12618.86|12616.67|12616.67|0
1622618490000|2021-06-02 07:21:30|12616.52|12616.52|12616.34|12616.34|12616.78|12616.78|12615.89|12615.89|0
1622618500000|2021-06-02 07:21:40|12617.94|12617.94|12616.22|12616.22|12617.94|12617.94|12616.22|12616.22|0
1622618510000|2021-06-02 07:21:50|12616.3|12616.3|12617.2|12617.2|12617.2|12617.2|12616.3|12616.3|0
1622618520000|2021-06-02 07:22:00|12616.9|12616.9|12615.98|12615.98|12617.59|12617.59|12615.98|12615.98|0
1622618530000|2021-06-02 07:22:10|12616.78|12616.78|12618.57|12618.57|12618.57|12618.57|12616.78|12616.78|0
1622618540000|2021-06-02 07:22:20|12618.13|12618.13|12619.02|12619.02|12619.02|12619.02|12618.13|12618.13|0
1622618550000|2021-06-02 07:22:30|12618.57|12618.57|12618.1|12618.1|12618.57|12618.57|12617.63|12617.63|0
1622618560000|2021-06-02 07:22:40|12617.78|12617.78|12617.06|12617.06|12617.78|12617.78|12617.06|12617.06|0
1622618590000|2021-06-02 07:23:10|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|0
1622618600000|2021-06-02 07:23:20|12616.39|12616.39|12615.59|12615.59|12616.39|12616.39|12615.59|12615.59|0
1622618610000|2021-06-02 07:23:30|12616.03|12616.03|12616.03|12616.03|12616.03|12616.03|12616.03|12616.03|0
1622618620000|2021-06-02 07:23:40|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|0
1622618630000|2021-06-02 07:23:50|12617.8|12617.8|12620.96|12620.96|12620.96|12620.96|12617.8|12617.8|0
1622618640000|2021-06-02 07:24:00|12621.33|12621.33|12624.28|12624.28|12624.28|12624.28|12621.33|12621.33|0
1622618650000|2021-06-02 07:24:10|12624.78|12624.78|12624.19|12624.19|12624.78|12624.78|12624.19|12624.19|0
1622618660000|2021-06-02 07:24:20|12624.7|12624.7|12624.7|12624.7|12624.7|12624.7|12624.7|12624.7|0
1622618670000|2021-06-02 07:24:30|12624.82|12624.82|12624.82|12624.82|12624.82|12624.82|12624.82|12624.82|0
1622618680000|2021-06-02 07:24:40|12624.7|12624.7|12624.7|12624.7|12624.7|12624.7|12624.7|12624.7|0
1622618690000|2021-06-02 07:24:50|12623.89|12623.89|12623.89|12623.89|12623.89|12623.89|12623.89|12623.89|0
1622618700000|2021-06-02 07:25:00|12623.75|12623.75|12623.11|12623.11|12623.75|12623.75|12623.11|12623.11|0
1622618720000|2021-06-02 07:25:20|12623.58|12623.58|12627.66|12627.66|12627.66|12627.66|12623.58|12623.58|0
1622618730000|2021-06-02 07:25:30|12628.55|12628.55|12628.55|12628.55|12628.55|12628.55|12628.55|12628.55|0
1622618740000|2021-06-02 07:25:40|12629.19|12629.19|12629.51|12629.51|12629.51|12629.51|12629.19|12629.19|0
1622618750000|2021-06-02 07:25:50|12629.95|12629.95|12629.02|12629.02|12629.95|12629.95|12629.02|12629.02|0
1622618760000|2021-06-02 07:26:00|12629.46|12629.46|12629.46|12629.46|12629.46|12629.46|12629.46|12629.46|0
1622618770000|2021-06-02 07:26:10|12630.78|12630.78|12628.38|12628.38|12630.78|12630.78|12628.38|12628.38|0
1622618780000|2021-06-02 07:26:20|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|0
1622618800000|2021-06-02 07:26:40|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|0
1622618810000|2021-06-02 07:26:50|12627.52|12627.52|12627.52|12627.52|12627.52|12627.52|12627.52|12627.52|0
1622618820000|2021-06-02 07:27:00|12628.45|12628.45|12628.05|12628.05|12628.85|12628.85|12628.05|12628.05|0
1622618830000|2021-06-02 07:27:10|12628.19|12628.19|12630.09|12630.09|12630.09|12630.09|12628.19|12628.19|0
1622618850000|2021-06-02 07:27:30|12629.51|12629.51|12629.76|12629.76|12629.76|12629.76|12629.31|12629.31|0
1622618860000|2021-06-02 07:27:40|12629.4|12629.4|12630.93|12630.93|12630.93|12630.93|12629.4|12629.4|0
1622618880000|2021-06-02 07:28:00|12631.29|12631.29|12627.93|12627.93|12631.29|12631.29|12627.73|12627.73|0
1622618890000|2021-06-02 07:28:10|12627.48|12627.48|12627.87|12627.87|12627.87|12627.87|12627.48|12627.48|0
1622618900000|2021-06-02 07:28:20|12627.3|12627.3|12626.96|12626.96|12627.4|12627.4|12626.96|12626.96|0
1622618910000|2021-06-02 07:28:30|12626.64|12626.64|12627.14|12627.14|12627.3|12627.3|12626.64|12626.64|0
1622618920000|2021-06-02 07:28:40|12626.67|12626.67|12625.9|12625.9|12626.67|12626.67|12625.9|12625.9|0
1622618930000|2021-06-02 07:28:50|12626.09|12626.09|12627.03|12627.03|12627.03|12627.03|12626.09|12626.09|0
1622618940000|2021-06-02 07:29:00|12626.84|12626.84|12626.58|12626.58|12626.84|12626.84|12626.39|12626.39|0
1622618950000|2021-06-02 07:29:10|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|0
1622618970000|2021-06-02 07:29:30|12622.72|12622.72|12622.72|12622.72|12622.72|12622.72|12622.72|12622.72|0
1622618990000|2021-06-02 07:29:50|12623.07|12623.07|12622.87|12622.87|12623.55|12623.55|12622.87|12622.87|0
1622619000000|2021-06-02 07:30:00|12623.21|12623.21|12624.52|12624.52|12624.52|12624.52|12622.58|12622.58|0
1622619010000|2021-06-02 07:30:10|12624.69|12624.69|12622.61|12622.61|12624.69|12624.69|12622.61|12622.61|0
1622619020000|2021-06-02 07:30:20|12622.46|12622.46|12613.77|12613.77|12622.46|12622.46|12613.77|12613.77|0
1622619030000|2021-06-02 07:30:30|12614.21|12614.21|12613.65|12613.65|12614.21|12614.21|12613.46|12613.46|0
1622619050000|2021-06-02 07:30:50|12613.21|12613.21|12610.93|12610.93|12613.32|12613.32|12610.93|12610.93|0
1622619060000|2021-06-02 07:31:00|12609.33|12609.33|12608.44|12608.44|12609.33|12609.33|12608.44|12608.44|0
1622619070000|2021-06-02 07:31:10|12608.16|12608.16|12607.02|12607.02|12608.16|12608.16|12607.02|12607.02|0
1622619080000|2021-06-02 07:31:20|12606.21|12606.21|12603.66|12603.66|12606.21|12606.21|12603.66|12603.66|0
1622619090000|2021-06-02 07:31:30|12606.07|12606.07|12605.45|12605.45|12606.25|12606.25|12605.45|12605.45|0
1622619100000|2021-06-02 07:31:40|12605.22|12605.22|12603.96|12603.96|12605.22|12605.22|12603.96|12603.96|0
1622619110000|2021-06-02 07:31:50|12604.58|12604.58|12602.16|12602.16|12605.01|12605.01|12602.16|12602.16|0
1622619120000|2021-06-02 07:32:00|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|0
1622619130000|2021-06-02 07:32:10|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|0
1622619140000|2021-06-02 07:32:20|12604.66|12604.66|12604.34|12604.34|12604.66|12604.66|12604.19|12604.19|0
1622619150000|2021-06-02 07:32:30|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|0
1622619170000|2021-06-02 07:32:50|12604.06|12604.06|12604.94|12604.94|12604.94|12604.94|12604.06|12604.06|0
1622619180000|2021-06-02 07:33:00|12604.75|12604.75|12604.94|12604.94|12604.94|12604.94|12604.75|12604.75|0
1622619190000|2021-06-02 07:33:10|12605.09|12605.09|12605.77|12605.77|12605.77|12605.77|12604.8|12604.8|0
1622619200000|2021-06-02 07:33:20|12605.58|12605.58|12603.56|12603.56|12605.58|12605.58|12603.56|12603.56|0
1622619210000|2021-06-02 07:33:30|12604.45|12604.45|12604.45|12604.45|12604.45|12604.45|12604.45|12604.45|0
1622619220000|2021-06-02 07:33:40|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|0
1622619240000|2021-06-02 07:34:00|12604.33|12604.33|12604.33|12604.33|12604.33|12604.33|12604.33|12604.33|0
1622619260000|2021-06-02 07:34:20|12603.24|12603.24|12603.24|12603.24|12603.24|12603.24|12603.24|12603.24|0
1622619290000|2021-06-02 07:34:50|12602.79|12602.79|12602.35|12602.35|12602.79|12602.79|12602.35|12602.35|0
1622619300000|2021-06-02 07:35:00|12601.55|12601.55|12600.99|12600.99|12601.55|12601.55|12600.99|12600.99|0
1622619310000|2021-06-02 07:35:10|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|0
1622619320000|2021-06-02 07:35:20|12601.15|12601.15|12602.76|12602.76|12602.76|12602.76|12601.15|12601.15|0
1622619330000|2021-06-02 07:35:30|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|0
1622619340000|2021-06-02 07:35:40|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|0
1622619350000|2021-06-02 07:35:50|12603.04|12603.04|12602.27|12602.27|12603.04|12603.04|12602.27|12602.27|0
1622619360000|2021-06-02 07:36:00|12602.85|12602.85|12602.85|12602.85|12602.85|12602.85|12602.85|12602.85|0
1622619370000|2021-06-02 07:36:10|12603.15|12603.15|12602.02|12602.02|12603.15|12603.15|12602.02|12602.02|0
1622619380000|2021-06-02 07:36:20|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|0
1622619390000|2021-06-02 07:36:30|12601.93|12601.93|12601.93|12601.93|12601.93|12601.93|12601.93|12601.93|0
1622619430000|2021-06-02 07:37:10|12601.81|12601.81|12602.69|12602.69|12602.69|12602.69|12601.81|12601.81|0
1622619440000|2021-06-02 07:37:20|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|0
1622619450000|2021-06-02 07:37:30|12602.34|12602.34|12601.96|12601.96|12602.34|12602.34|12601.96|12601.96|0
1622619460000|2021-06-02 07:37:40|12602.2|12602.2|12602.39|12602.39|12602.39|12602.39|12602.2|12602.2|0
1622619470000|2021-06-02 07:37:50|12602.2|12602.2|12602.2|12602.2|12602.2|12602.2|12602.2|12602.2|0
1622619480000|2021-06-02 07:38:00|12602.35|12602.35|12602.16|12602.16|12602.35|12602.35|12602.16|12602.16|0
1622619490000|2021-06-02 07:38:10|12601.76|12601.76|12600.31|12600.31|12601.76|12601.76|12600.31|12600.31|0
1622619500000|2021-06-02 07:38:20|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|0
1622619510000|2021-06-02 07:38:30|12599.44|12599.44|12598.98|12598.98|12599.91|12599.91|12598.98|12598.98|0
1622619520000|2021-06-02 07:38:40|12600.38|12600.38|12600.57|12600.57|12600.57|12600.57|12600.38|12600.38|0
1622619530000|2021-06-02 07:38:50|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|0
1622619550000|2021-06-02 07:39:10|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|0
1622619560000|2021-06-02 07:39:20|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|0
1622619570000|2021-06-02 07:39:30|12601.85|12601.85|12601.18|12601.18|12601.85|12601.85|12601.18|12601.18|0
1622619590000|2021-06-02 07:39:50|12601.09|12601.09|12601.09|12601.09|12601.09|12601.09|12601.09|12601.09|0
1622619620000|2021-06-02 07:40:20|12601.55|12601.55|12599.8|12599.8|12601.55|12601.55|12599.8|12599.8|0
1622619630000|2021-06-02 07:40:30|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|0
1622619640000|2021-06-02 07:40:40|12600.32|12600.32|12599.59|12599.59|12600.32|12600.32|12599.59|12599.59|0
1622619650000|2021-06-02 07:40:50|12600.49|12600.49|12599.61|12599.61|12600.49|12600.49|12599.61|12599.61|0
1622619680000|2021-06-02 07:41:20|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|0
1622619700000|2021-06-02 07:41:40|12601.6|12601.6|12601.6|12601.6|12601.6|12601.6|12601.6|12601.6|0
1622619710000|2021-06-02 07:41:50|12601.15|12601.15|12600.63|12600.63|12601.15|12601.15|12600.63|12600.63|0
1622619720000|2021-06-02 07:42:00|12599.76|12599.76|12596.78|12596.78|12600.23|12600.23|12596.61|12596.61|0
1622619740000|2021-06-02 07:42:20|12596.55|12596.55|12596.55|12596.55|12596.55|12596.55|12596.55|12596.55|0
1622619770000|2021-06-02 07:42:50|12596.11|12596.11|12596.11|12596.11|12596.11|12596.11|12596.11|12596.11|0
1622619780000|2021-06-02 07:43:00|12596.91|12596.91|12596.91|12596.91|12596.91|12596.91|12596.91|12596.91|0
1622619790000|2021-06-02 07:43:10|12597.55|12597.55|12597.55|12597.55|12597.55|12597.55|12597.55|12597.55|0
1622619800000|2021-06-02 07:43:20|12596.79|12596.79|12596.79|12596.79|12596.79|12596.79|12596.79|12596.79|0
1622619810000|2021-06-02 07:43:30|12597.52|12597.52|12597.9|12597.9|12597.9|12597.9|12597.52|12597.52|0
1622619830000|2021-06-02 07:43:50|12598.34|12598.34|12598.81|12598.81|12598.81|12598.81|12598.34|12598.34|0
1622619840000|2021-06-02 07:44:00|12598.95|12598.95|12598.44|12598.44|12599.1|12599.1|12598.44|12598.44|0
1622619850000|2021-06-02 07:44:10|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|0
1622619870000|2021-06-02 07:44:30|12597.92|12597.92|12598.06|12598.06|12598.06|12598.06|12597.92|12597.92|0
1622619880000|2021-06-02 07:44:40|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|0
1622619890000|2021-06-02 07:44:50|12598.69|12598.69|12600.57|12600.57|12600.57|12600.57|12598.69|12598.69|0
1622619900000|2021-06-02 07:45:00|12600.26|12600.26|12599.82|12599.82|12600.26|12600.26|12599.82|12599.82|0
1622619910000|2021-06-02 07:45:10|12599.95|12599.95|12599.95|12599.95|12599.95|12599.95|12599.95|12599.95|0
1622619920000|2021-06-02 07:45:20|12600.42|12600.42|12600.42|12600.42|12600.42|12600.42|12600.42|12600.42|0
1622619940000|2021-06-02 07:45:40|12600.25|12600.25|12599.89|12599.89|12600.25|12600.25|12599.89|12599.89|0
1622619950000|2021-06-02 07:45:50|12599.73|12599.73|12597.65|12597.65|12599.73|12599.73|12597.65|12597.65|0
1622619960000|2021-06-02 07:46:00|12597.27|12597.27|12597.27|12597.27|12597.65|12597.65|12597.27|12597.27|0
1622619970000|2021-06-02 07:46:10|12597.13|12597.13|12596.36|12596.36|12597.13|12597.13|12596.17|12596.17|0
1622619980000|2021-06-02 07:46:20|12596.17|12596.17|12596.36|12596.36|12596.36|12596.36|12596.17|12596.17|0
1622620000000|2021-06-02 07:46:40|12595.73|12595.73|12593.42|12593.42|12595.73|12595.73|12593.42|12593.42|0
1622620010000|2021-06-02 07:46:50|12593.58|12593.58|12593.23|12593.23|12593.58|12593.58|12593.23|12593.23|0
1622620020000|2021-06-02 07:47:00|12592.86|12592.86|12592.86|12592.86|12592.86|12592.86|12592.86|12592.86|0
1622620050000|2021-06-02 07:47:30|12592.71|12592.71|12592.71|12592.71|12592.71|12592.71|12592.71|12592.71|0
1622620060000|2021-06-02 07:47:40|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|0
1622620080000|2021-06-02 07:48:00|12592.41|12592.41|12592.26|12592.26|12592.41|12592.41|12592.26|12592.26|0
1622620090000|2021-06-02 07:48:10|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|0
1622620100000|2021-06-02 07:48:20|12590.29|12590.29|12589.82|12589.82|12590.29|12590.29|12589.82|12589.82|0
1622620120000|2021-06-02 07:48:40|12590.29|12590.29|12589.6|12589.6|12590.29|12590.29|12589.51|12589.51|0
1622620130000|2021-06-02 07:48:50|12588.15|12588.15|12587.35|12587.35|12588.15|12588.15|12587.35|12587.35|0
1622620140000|2021-06-02 07:49:00|12587.65|12587.65|12587.65|12587.65|12587.65|12587.65|12587.65|12587.65|0
1622620150000|2021-06-02 07:49:10|12587.83|12587.83|12588.02|12588.02|12588.02|12588.02|12587.46|12587.46|0
1622620160000|2021-06-02 07:49:20|12587.83|12587.83|12587.46|12587.46|12587.83|12587.83|12587.46|12587.46|0
1622620170000|2021-06-02 07:49:30|12586.65|12586.65|12586.65|12586.65|12586.65|12586.65|12586.65|12586.65|0
1622620190000|2021-06-02 07:49:50|12586.8|12586.8|12586.8|12586.8|12586.8|12586.8|12586.8|12586.8|0
1622620200000|2021-06-02 07:50:00|12586.49|12586.49|12585.36|12585.36|12586.49|12586.49|12585.36|12585.36|0
1622620220000|2021-06-02 07:50:20|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|0
1622620230000|2021-06-02 07:50:30|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|0
1622620240000|2021-06-02 07:50:40|12585.13|12585.13|12584.8|12584.8|12585.13|12585.13|12584.8|12584.8|0
1622620280000|2021-06-02 07:51:20|12584.36|12584.36|12584.36|12584.36|12584.36|12584.36|12584.36|12584.36|0
1622620290000|2021-06-02 07:51:30|12583.98|12583.98|12583.98|12583.98|12583.98|12583.98|12583.98|12583.98|0
1622620300000|2021-06-02 07:51:40|12583.02|12583.02|12582.09|12582.09|12583.02|12583.02|12582.09|12582.09|0
1622620320000|2021-06-02 07:52:00|12582.56|12582.56|12581.95|12581.95|12582.56|12582.56|12581.95|12581.95|0
1622620330000|2021-06-02 07:52:10|12581.16|12581.16|12581.16|12581.16|12581.16|12581.16|12581.16|12581.16|0
1622620350000|2021-06-02 07:52:30|12580.85|12580.85|12580.85|12580.85|12580.85|12580.85|12580.85|12580.85|0
1622620370000|2021-06-02 07:52:50|12580.55|12580.55|12580.71|12580.71|12580.86|12580.86|12580.55|12580.55|0
1622620390000|2021-06-02 07:53:10|12577.35|12577.35|12577.16|12577.16|12577.35|12577.35|12576.97|12576.97|0
1622620400000|2021-06-02 07:53:20|12576.83|12576.83|12576.51|12576.51|12576.83|12576.83|12576.51|12576.51|0
1622620410000|2021-06-02 07:53:30|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|0
1622620440000|2021-06-02 07:54:00|12577.13|12577.13|12576.94|12576.94|12577.13|12577.13|12576.94|12576.94|0
1622620460000|2021-06-02 07:54:20|12577.32|12577.32|12577.32|12577.32|12577.32|12577.32|12577.32|12577.32|0
1622620470000|2021-06-02 07:54:30|12577.69|12577.69|12578.01|12578.01|12578.01|12578.01|12577.69|12577.69|0
1622620490000|2021-06-02 07:54:50|12578.39|12578.39|12578.2|12578.2|12578.58|12578.58|12578.2|12578.2|0
1622620520000|2021-06-02 07:55:20|12576.59|12576.59|12576.7|12576.7|12577.06|12577.06|12576.59|12576.59|0
1622620550000|2021-06-02 07:55:50|12577.43|12577.43|12576.98|12576.98|12577.79|12577.79|12576.98|12576.98|0
1622620560000|2021-06-02 07:56:00|12577.36|12577.36|12577.36|12577.36|12577.36|12577.36|12577.36|12577.36|0
1622620570000|2021-06-02 07:56:10|12576.91|12576.91|12577.27|12577.27|12577.27|12577.27|12576.91|12576.91|0
1622620580000|2021-06-02 07:56:20|12577.71|12577.71|12577.71|12577.71|12577.71|12577.71|12577.71|12577.71|0
1622620600000|2021-06-02 07:56:40|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|0
1622620610000|2021-06-02 07:56:50|12578.46|12578.46|12578.15|12578.15|12578.46|12578.46|12578.15|12578.15|0
1622620620000|2021-06-02 07:57:00|12577.51|12577.51|12577.66|12577.66|12577.66|12577.66|12577.51|12577.51|0
1622620630000|2021-06-02 07:57:10|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|0
1622620650000|2021-06-02 07:57:30|12578.76|12578.76|12578.76|12578.76|12578.76|12578.76|12578.76|12578.76|0
1622620660000|2021-06-02 07:57:40|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|0
1622620670000|2021-06-02 07:57:50|12579.24|12579.24|12579.24|12579.24|12579.24|12579.24|12579.24|12579.24|0
1622620680000|2021-06-02 07:58:00|12579.6|12579.6|12579.28|12579.28|12579.79|12579.79|12578.99|12578.99|0
1622620690000|2021-06-02 07:58:10|12578.96|12578.96|12577.74|12577.74|12578.96|12578.96|12577.74|12577.74|0
1622620700000|2021-06-02 07:58:20|12577.59|12577.59|12576.51|12576.51|12577.59|12577.59|12576.51|12576.51|0
1622620710000|2021-06-02 07:58:30|12576.36|12576.36|12576.99|12576.99|12576.99|12576.99|12576.36|12576.36|0
1622620720000|2021-06-02 07:58:40|12576.52|12576.52|12575.87|12575.87|12576.52|12576.52|12575.87|12575.87|0
1622620730000|2021-06-02 07:58:50|12575.4|12575.4|12574.49|12574.49|12575.4|12575.4|12574.49|12574.49|0
1622620740000|2021-06-02 07:59:00|12574.3|12574.3|12575.1|12575.1|12575.1|12575.1|12574.3|12574.3|0
1622620750000|2021-06-02 07:59:10|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|0
1622620760000|2021-06-02 07:59:20|12575.53|12575.53|12574.77|12574.77|12575.53|12575.53|12574.77|12574.77|0
1622620770000|2021-06-02 07:59:30|12574.57|12574.57|12574.91|12574.91|12574.91|12574.91|12574.57|12574.57|0
1622620780000|2021-06-02 07:59:40|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|0
1622620800000|2021-06-02 08:00:00|12574.79|12574.79|12573.15|12573.15|12574.79|12574.79|12573.15|12573.15|0
1622620810000|2021-06-02 08:00:10|12572.79|12572.79|12572.24|12572.24|12572.79|12572.79|12572.01|12572.01|0
1622620820000|2021-06-02 08:00:20|12572.53|12572.53|12571.58|12571.58|12572.53|12572.53|12571.58|12571.58|0
1622620830000|2021-06-02 08:00:30|12570.17|12570.17|12570.05|12570.05|12570.24|12570.24|12570.05|12570.05|0
1622620840000|2021-06-02 08:00:40|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|0
1622620850000|2021-06-02 08:00:50|12570.61|12570.61|12571.99|12571.99|12571.99|12571.99|12570.61|12570.61|0
1622620860000|2021-06-02 08:01:00|12571.55|12571.55|12571.55|12571.55|12571.55|12571.55|12571.55|12571.55|0
1622620880000|2021-06-02 08:01:20|12571.23|12571.23|12571.32|12571.32|12571.32|12571.32|12570.98|12570.98|0
1622620900000|2021-06-02 08:01:40|12571.79|12571.79|12571.79|12571.79|12571.79|12571.79|12571.79|12571.79|0
1622620910000|2021-06-02 08:01:50|12571.32|12571.32|12572.26|12572.26|12572.26|12572.26|12571.32|12571.32|0
1622620920000|2021-06-02 08:02:00|12572.73|12572.73|12572.88|12572.88|12573.2|12573.2|12572.73|12572.73|0
1622620930000|2021-06-02 08:02:10|12573.12|12573.12|12575.05|12575.05|12575.05|12575.05|12573.12|12573.12|0
1622620940000|2021-06-02 08:02:20|12575.77|12575.77|12575.35|12575.35|12575.77|12575.77|12575.05|12575.05|0
1622620960000|2021-06-02 08:02:40|12575.17|12575.17|12574.27|12574.27|12575.17|12575.17|12574.27|12574.27|0
1622620990000|2021-06-02 08:03:10|12574.57|12574.57|12573.59|12573.59|12574.79|12574.79|12573.59|12573.59|0
1622621000000|2021-06-02 08:03:20|12573.44|12573.44|12573.15|12573.15|12573.44|12573.44|12573.15|12573.15|0
1622621010000|2021-06-02 08:03:30|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|0
1622621020000|2021-06-02 08:03:40|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|0
1622621040000|2021-06-02 08:04:00|12573.33|12573.33|12573.33|12573.33|12573.33|12573.33|12573.33|12573.33|0
1622621050000|2021-06-02 08:04:10|12573.8|12573.8|12574.59|12574.59|12574.59|12574.59|12573.8|12573.8|0
1622621070000|2021-06-02 08:04:30|12575.28|12575.28|12574.96|12574.96|12575.28|12575.28|12574.96|12574.96|0
1622621080000|2021-06-02 08:04:40|12575.41|12575.41|12575.41|12575.41|12575.41|12575.41|12575.41|12575.41|0
1622621110000|2021-06-02 08:05:10|12575.03|12575.03|12575.03|12575.03|12575.03|12575.03|12575.03|12575.03|0
1622621120000|2021-06-02 08:05:20|12575.37|12575.37|12575.37|12575.37|12575.37|12575.37|12575.37|12575.37|0
1622621160000|2021-06-02 08:06:00|12575.5|12575.5|12575.9|12575.9|12575.9|12575.9|12575.5|12575.5|0
1622621170000|2021-06-02 08:06:10|12576.3|12576.3|12576.43|12576.43|12576.43|12576.43|12576.3|12576.3|0
1622621200000|2021-06-02 08:06:40|12576.62|12576.62|12576.62|12576.62|12576.62|12576.62|12576.62|12576.62|0
1622621220000|2021-06-02 08:07:00|12576.94|12576.94|12578.02|12578.02|12578.47|12578.47|12576.94|12576.94|0
1622621230000|2021-06-02 08:07:10|12578.59|12578.59|12578.91|12578.91|12578.91|12578.91|12578.59|12578.59|0
1622621240000|2021-06-02 08:07:20|12579.23|12579.23|12579.35|12579.35|12579.35|12579.35|12579.23|12579.23|0
1622621270000|2021-06-02 08:07:50|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|0
1622621280000|2021-06-02 08:08:00|12579.07|12579.07|12579.29|12579.29|12579.47|12579.47|12578.6|12578.6|0
1622621290000|2021-06-02 08:08:10|12578.84|12578.84|12578.48|12578.48|12578.84|12578.84|12578.48|12578.48|0
1622621300000|2021-06-02 08:08:20|12578.77|12578.77|12577.9|12577.9|12578.77|12578.77|12577.9|12577.9|0
1622621320000|2021-06-02 08:08:40|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|0
1622621330000|2021-06-02 08:08:50|12578.61|12578.61|12579.23|12579.23|12579.23|12579.23|12578.61|12578.61|0
1622621380000|2021-06-02 08:09:40|12579.39|12579.39|12579.83|12579.83|12579.83|12579.83|12579.39|12579.39|0
1622621390000|2021-06-02 08:09:50|12580.3|12580.3|12580.3|12580.3|12580.3|12580.3|12580.3|12580.3|0
1622621400000|2021-06-02 08:10:00|12580.62|12580.62|12580.45|12580.45|12581.25|12581.25|12580.45|12580.45|0
1622621410000|2021-06-02 08:10:10|12580.6|12580.6|12581.28|12581.28|12581.28|12581.28|12580.6|12580.6|0
1622621420000|2021-06-02 08:10:20|12581.75|12581.75|12581.28|12581.28|12582.22|12582.22|12581.11|12581.11|0
1622621440000|2021-06-02 08:10:40|12580.98|12580.98|12581.22|12581.22|12581.22|12581.22|12580.98|12580.98|0
1622621450000|2021-06-02 08:10:50|12580.78|12580.78|12580.34|12580.34|12580.78|12580.78|12580.34|12580.34|0
1622621460000|2021-06-02 08:11:00|12581.09|12581.09|12581.09|12581.09|12581.09|12581.09|12581.09|12581.09|0
1622621470000|2021-06-02 08:11:10|12581.03|12581.03|12581.03|12581.03|12581.03|12581.03|12581.03|12581.03|0
1622621500000|2021-06-02 08:11:40|12581.15|12581.15|12581.15|12581.15|12581.15|12581.15|12581.15|12581.15|0
1622621510000|2021-06-02 08:11:50|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|0
1622621520000|2021-06-02 08:12:00|12581.85|12581.85|12583.22|12583.22|12583.22|12583.22|12581.85|12581.85|0
1622621560000|2021-06-02 08:12:40|12582.85|12582.85|12582.85|12582.85|12582.85|12582.85|12582.85|12582.85|0
1622621580000|2021-06-02 08:13:00|12582.78|12582.78|12582.78|12582.78|12582.78|12582.78|12582.78|12582.78|0
1622621590000|2021-06-02 08:13:10|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|0
1622621600000|2021-06-02 08:13:20|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1622621620000|2021-06-02 08:13:40|12582.8|12582.8|12582.8|12582.8|12582.8|12582.8|12582.8|12582.8|0
1622621630000|2021-06-02 08:13:50|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|0
1622621670000|2021-06-02 08:14:30|12583.32|12583.32|12583.96|12583.96|12583.96|12583.96|12583.32|12583.32|0
1622621680000|2021-06-02 08:14:40|12584.76|12584.76|12586.48|12586.48|12587.28|12587.28|12584.63|12584.63|0
1622621690000|2021-06-02 08:14:50|12587.2|12587.2|12587.88|12587.88|12587.88|12587.88|12587.08|12587.08|0
1622621700000|2021-06-02 08:15:00|12588.03|12588.03|12589.2|12589.2|12589.2|12589.2|12588.03|12588.03|0
1622621710000|2021-06-02 08:15:10|12589.65|12589.65|12591|12591|12591.19|12591.19|12589.65|12589.65|0
1622621720000|2021-06-02 08:15:20|12590.53|12590.53|12590.69|12590.69|12591.05|12591.05|12590.53|12590.53|0
1622621740000|2021-06-02 08:15:40|12590.22|12590.22|12589.9|12589.9|12590.22|12590.22|12589.9|12589.9|0
1622621760000|2021-06-02 08:16:00|12588.3|12588.3|12588.74|12588.74|12588.74|12588.74|12588.3|12588.3|0
1622621770000|2021-06-02 08:16:10|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|0
1622621780000|2021-06-02 08:16:20|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|0
1622621790000|2021-06-02 08:16:30|12588.73|12588.73|12588.17|12588.17|12588.73|12588.73|12588.17|12588.17|0
1622621840000|2021-06-02 08:17:20|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|0
1622621860000|2021-06-02 08:17:40|12588.5|12588.5|12588.5|12588.5|12588.5|12588.5|12588.5|12588.5|0
1622621870000|2021-06-02 08:17:50|12588.14|12588.14|12587.65|12587.65|12588.14|12588.14|12587.65|12587.65|0
1622621890000|2021-06-02 08:18:10|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|0
1622621910000|2021-06-02 08:18:30|12587.59|12587.59|12587.44|12587.44|12587.59|12587.59|12587.44|12587.44|0
1622621920000|2021-06-02 08:18:40|12587.66|12587.66|12586.91|12586.91|12587.66|12587.66|12586.91|12586.91|0
1622621950000|2021-06-02 08:19:10|12587.02|12587.02|12586.31|12586.31|12587.02|12587.02|12585.98|12585.98|0
1622621960000|2021-06-02 08:19:20|12586.53|12586.53|12586.9|12586.9|12586.9|12586.9|12586.53|12586.53|0
1622621980000|2021-06-02 08:19:40|12587.14|12587.14|12586.57|12586.57|12587.14|12587.14|12586.57|12586.57|0
1622622020000|2021-06-02 08:20:20|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|0
1622622030000|2021-06-02 08:20:30|12585.63|12585.63|12582.92|12582.92|12585.63|12585.63|12582.92|12582.92|0
1622622040000|2021-06-02 08:20:40|12581.98|12581.98|12581.51|12581.51|12581.98|12581.98|12581.51|12581.51|0
1622622080000|2021-06-02 08:21:20|12580.9|12580.9|12581.34|12581.34|12581.34|12581.34|12580.9|12580.9|0
1622622100000|2021-06-02 08:21:40|12581.2|12581.2|12581.2|12581.2|12581.2|12581.2|12581.2|12581.2|0
1622622120000|2021-06-02 08:22:00|12582.13|12582.13|12582.13|12582.13|12582.13|12582.13|12582.13|12582.13|0
1622622130000|2021-06-02 08:22:10|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|0
1622622140000|2021-06-02 08:22:20|12581.96|12581.96|12581.96|12581.96|12581.96|12581.96|12581.96|12581.96|0
1622622160000|2021-06-02 08:22:40|12581.81|12581.81|12581.66|12581.66|12581.81|12581.81|12581.66|12581.66|0
1622622180000|2021-06-02 08:23:00|12581.49|12581.49|12581.09|12581.09|12581.49|12581.49|12581.09|12581.09|0
1622622240000|2021-06-02 08:24:00|12580.9|12580.9|12580.7|12580.7|12580.9|12580.9|12580.7|12580.7|0
1622622250000|2021-06-02 08:24:10|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|0
1622622270000|2021-06-02 08:24:30|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|0
1622622290000|2021-06-02 08:24:50|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|0
1622622300000|2021-06-02 08:25:00|12581.05|12581.05|12581.05|12581.05|12581.05|12581.05|12581.05|12581.05|0
1622622310000|2021-06-02 08:25:10|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|0
1622622320000|2021-06-02 08:25:20|12581.77|12581.77|12581.55|12581.55|12581.77|12581.77|12581.55|12581.55|0
1622622330000|2021-06-02 08:25:30|12581.08|12581.08|12581.08|12581.08|12581.08|12581.08|12581.08|12581.08|0
1622622340000|2021-06-02 08:25:40|12580.72|12580.72|12580.49|12580.49|12580.72|12580.72|12580.49|12580.49|0
1622622350000|2021-06-02 08:25:50|12580.92|12580.92|12581.65|12581.65|12581.65|12581.65|12580.92|12580.92|0
1622622360000|2021-06-02 08:26:00|12580.92|12580.92|12580.92|12580.92|12580.92|12580.92|12580.92|12580.92|0
1622622370000|2021-06-02 08:26:10|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|0
1622622390000|2021-06-02 08:26:30|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|0
1622622400000|2021-06-02 08:26:40|12581.23|12581.23|12581.23|12581.23|12581.23|12581.23|12581.23|12581.23|0
1622622410000|2021-06-02 08:26:50|12580.94|12580.94|12577.44|12577.44|12580.94|12580.94|12577.44|12577.44|0
1622622420000|2021-06-02 08:27:00|12577.29|12577.29|12578.55|12578.55|12578.55|12578.55|12577.29|12577.29|0
1622622430000|2021-06-02 08:27:10|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|0
1622622450000|2021-06-02 08:27:30|12577.43|12577.43|12577.6|12577.6|12577.6|12577.6|12577.43|12577.43|0
1622622480000|2021-06-02 08:28:00|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|0
1622622490000|2021-06-02 08:28:10|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|0
1622622500000|2021-06-02 08:28:20|12576.77|12576.77|12576.62|12576.62|12576.77|12576.77|12576.62|12576.62|0
1622622510000|2021-06-02 08:28:30|12576.38|12576.38|12574.44|12574.44|12576.38|12576.38|12574.44|12574.44|0
1622622520000|2021-06-02 08:28:40|12574.54|12574.54|12574.11|12574.11|12574.54|12574.54|12574.11|12574.11|0
1622622540000|2021-06-02 08:29:00|12573.92|12573.92|12573.92|12573.92|12573.92|12573.92|12573.92|12573.92|0
1622622550000|2021-06-02 08:29:10|12574.01|12574.01|12574.09|12574.09|12574.09|12574.09|12574.01|12574.01|0
1622622580000|2021-06-02 08:29:40|12573.97|12573.97|12574.44|12574.44|12574.44|12574.44|12573.97|12573.97|0
1622622590000|2021-06-02 08:29:50|12573.71|12573.71|12573.57|12573.57|12573.71|12573.71|12573.57|12573.57|0
1622622600000|2021-06-02 08:30:00|12574.01|12574.01|12573.57|12573.57|12574.01|12574.01|12573.57|12573.57|0
1622622630000|2021-06-02 08:30:30|12573|12573|12573|12573|12573|12573|12573|12573|0
1622622640000|2021-06-02 08:30:40|12572.68|12572.68|12572.36|12572.36|12572.68|12572.68|12572.36|12572.36|0
1622622680000|2021-06-02 08:31:20|12571.72|12571.72|12571.72|12571.72|12571.72|12571.72|12571.72|12571.72|0
1622622690000|2021-06-02 08:31:30|12572.06|12572.06|12572.06|12572.06|12572.06|12572.06|12572.06|12572.06|0
1622622720000|2021-06-02 08:32:00|12570.97|12570.97|12570.97|12570.97|12571.06|12571.06|12570.97|12570.97|0
1622622730000|2021-06-02 08:32:10|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|0
1622622740000|2021-06-02 08:32:20|12571.27|12571.27|12572.37|12572.37|12572.37|12572.37|12571.27|12571.27|0
1622622780000|2021-06-02 08:33:00|12572.69|12572.69|12573.01|12573.01|12573.01|12573.01|12572.69|12572.69|0
1622622790000|2021-06-02 08:33:10|12573.37|12573.37|12573.37|12573.37|12573.37|12573.37|12573.37|12573.37|0
1622622840000|2021-06-02 08:34:00|12573.73|12573.73|12573.73|12573.73|12573.73|12573.73|12573.73|12573.73|0
1622622850000|2021-06-02 08:34:10|12572.93|12572.93|12574.82|12574.82|12574.82|12574.82|12572.55|12572.55|0
1622622860000|2021-06-02 08:34:20|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|0
1622622910000|2021-06-02 08:35:10|12575.33|12575.33|12575.33|12575.33|12575.33|12575.33|12575.33|12575.33|0
1622622920000|2021-06-02 08:35:20|12576.13|12576.13|12574.13|12574.13|12576.13|12576.13|12574.13|12574.13|0
1622622930000|2021-06-02 08:35:30|12573.68|12573.68|12573.27|12573.27|12573.68|12573.68|12573.27|12573.27|0
1622622940000|2021-06-02 08:35:40|12573.56|12573.56|12573.52|12573.52|12573.71|12573.71|12573.52|12573.52|0
1622622950000|2021-06-02 08:35:50|12573.37|12573.37|12573.49|12573.49|12573.49|12573.49|12573.37|12573.37|0
1622622960000|2021-06-02 08:36:00|12573.37|12573.37|12572.61|12572.61|12573.37|12573.37|12572.61|12572.61|0
1622622980000|2021-06-02 08:36:20|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|0
1622622990000|2021-06-02 08:36:30|12571.6|12571.6|12570.66|12570.66|12571.6|12571.6|12570.66|12570.66|0
1622623000000|2021-06-02 08:36:40|12570.19|12570.19|12569.82|12569.82|12570.29|12570.29|12569.82|12569.82|0
1622623020000|2021-06-02 08:37:00|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|0
1622623030000|2021-06-02 08:37:10|12568.98|12568.98|12568.98|12568.98|12568.98|12568.98|12568.98|12568.98|0
1622623040000|2021-06-02 08:37:20|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|0
1622623050000|2021-06-02 08:37:30|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|0
1622623060000|2021-06-02 08:37:40|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|0
1622623070000|2021-06-02 08:37:50|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|0
1622623090000|2021-06-02 08:38:10|12567.76|12567.76|12567.76|12567.76|12567.76|12567.76|12567.76|12567.76|0
1622623100000|2021-06-02 08:38:20|12567.42|12567.42|12567.42|12567.42|12567.42|12567.42|12567.42|12567.42|0
1622623110000|2021-06-02 08:38:30|12567.28|12567.28|12568.42|12568.42|12568.42|12568.42|12567.13|12567.13|0
1622623120000|2021-06-02 08:38:40|12569.36|12569.36|12569.8|12569.8|12569.8|12569.8|12569.36|12569.36|0
1622623130000|2021-06-02 08:38:50|12570.02|12570.02|12569.7|12569.7|12570.02|12570.02|12569.7|12569.7|0
1622623140000|2021-06-02 08:39:00|12569.38|12569.38|12566.33|12566.33|12569.38|12569.38|12566.33|12566.33|0
1622623150000|2021-06-02 08:39:10|12566.01|12566.01|12564.72|12564.72|12566.01|12566.01|12564.27|12564.27|0
1622623160000|2021-06-02 08:39:20|12564.9|12564.9|12564.6|12564.6|12564.9|12564.9|12564.6|12564.6|0
1622623170000|2021-06-02 08:39:30|12565.4|12565.4|12568.09|12568.09|12568.09|12568.09|12565.4|12565.4|0
1622623180000|2021-06-02 08:39:40|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|0
1622623200000|2021-06-02 08:40:00|12568.65|12568.65|12570.66|12570.66|12570.66|12570.66|12568.65|12568.65|0
1622623220000|2021-06-02 08:40:20|12570.34|12570.34|12570.81|12570.81|12570.81|12570.81|12570.34|12570.34|0
1622623230000|2021-06-02 08:40:30|12570.37|12570.37|12570.37|12570.37|12570.37|12570.37|12570.37|12570.37|0
1622623240000|2021-06-02 08:40:40|12569.92|12569.92|12569.68|12569.68|12569.92|12569.92|12569.68|12569.68|0
1622623250000|2021-06-02 08:40:50|12569.07|12569.07|12569.5|12569.5|12569.5|12569.5|12569.07|12569.07|0
1622623280000|2021-06-02 08:41:20|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|0
1622623290000|2021-06-02 08:41:30|12569.06|12569.06|12569.06|12569.06|12569.06|12569.06|12569.06|12569.06|0
1622623300000|2021-06-02 08:41:40|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|0
1622623310000|2021-06-02 08:41:50|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|0
1622623320000|2021-06-02 08:42:00|12568.11|12568.11|12567.66|12567.66|12568.11|12568.11|12567.66|12567.66|0
1622623330000|2021-06-02 08:42:10|12568.46|12568.46|12568.93|12568.93|12568.93|12568.93|12568.46|12568.46|0
1622623370000|2021-06-02 08:42:50|12569.23|12569.23|12566.94|12566.94|12569.37|12569.37|12566.94|12566.94|0
1622623380000|2021-06-02 08:43:00|12566.49|12566.49|12563.01|12563.01|12566.49|12566.49|12562.57|12562.57|0
1622623390000|2021-06-02 08:43:10|12562.69|12562.69|12561.5|12561.5|12562.69|12562.69|12561.5|12561.5|0
1622623400000|2021-06-02 08:43:20|12561.36|12561.36|12561.36|12561.36|12561.36|12561.36|12561.36|12561.36|0
1622623410000|2021-06-02 08:43:30|12562.76|12562.76|12562.29|12562.29|12562.76|12562.76|12562.29|12562.29|0
1622623430000|2021-06-02 08:43:50|12562.44|12562.44|12562.44|12562.44|12562.44|12562.44|12561.97|12561.97|0
1622623440000|2021-06-02 08:44:00|12562.29|12562.29|12562.44|12562.44|12562.44|12562.44|12562.29|12562.29|0
1622623450000|2021-06-02 08:44:10|12562.27|12562.27|12562.27|12562.27|12562.27|12562.27|12562.27|12562.27|0
1622623500000|2021-06-02 08:45:00|12562.74|12562.74|12562.3|12562.3|12563.11|12563.11|12562.3|12562.3|0
1622623520000|2021-06-02 08:45:20|12562.77|12562.77|12562.93|12562.93|12563.23|12563.23|12562.71|12562.71|0
1622623530000|2021-06-02 08:45:30|12562.46|12562.46|12562.24|12562.24|12562.46|12562.46|12562.02|12562.02|0
1622623540000|2021-06-02 08:45:40|12562.6|12562.6|12562.97|12562.97|12562.97|12562.97|12562.6|12562.6|0
1622623550000|2021-06-02 08:45:50|12563.33|12563.33|12563.8|12563.8|12563.8|12563.8|12563.33|12563.33|0
1622623560000|2021-06-02 08:46:00|12563.94|12563.94|12563.94|12563.94|12563.94|12563.94|12563.94|12563.94|0
1622623570000|2021-06-02 08:46:10|12564.39|12564.39|12564.01|12564.01|12564.39|12564.39|12564.01|12564.01|0
1622623580000|2021-06-02 08:46:20|12564.17|12564.17|12565.57|12565.57|12565.57|12565.57|12563.7|12563.7|0
1622623590000|2021-06-02 08:46:30|12566.04|12566.04|12566.69|12566.69|12566.69|12566.69|12566.04|12566.04|0
1622623600000|2021-06-02 08:46:40|12567.01|12567.01|12567.48|12567.48|12567.48|12567.48|12567.01|12567.01|0
1622623620000|2021-06-02 08:47:00|12568.42|12568.42|12568.22|12568.22|12568.54|12568.54|12568.22|12568.22|0
1622623630000|2021-06-02 08:47:10|12567.75|12567.75|12567.75|12567.75|12567.75|12567.75|12567.75|12567.75|0
1622623640000|2021-06-02 08:47:20|12567.28|12567.28|12567.72|12567.72|12567.72|12567.72|12567.28|12567.28|0
1622623650000|2021-06-02 08:47:30|12567.26|12567.26|12566.79|12566.79|12567.26|12567.26|12566.79|12566.79|0
1622623660000|2021-06-02 08:47:40|12565.18|12565.18|12565.03|12565.03|12565.18|12565.18|12565.03|12565.03|0
1622623680000|2021-06-02 08:48:00|12565.4|12565.4|12565.4|12565.4|12565.4|12565.4|12565.4|12565.4|0
1622623710000|2021-06-02 08:48:30|12565.84|12565.84|12567|12567|12567|12567|12565.84|12565.84|0
1622623720000|2021-06-02 08:48:40|12567.47|12567.47|12567.33|12567.33|12567.62|12567.62|12567.33|12567.33|0
1622623730000|2021-06-02 08:48:50|12567.18|12567.18|12567.43|12567.43|12567.47|12567.47|12567.18|12567.18|0
1622623750000|2021-06-02 08:49:10|12567.62|12567.62|12567.47|12567.47|12567.62|12567.62|12567.47|12567.47|0
1622623760000|2021-06-02 08:49:20|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|0
1622623770000|2021-06-02 08:49:30|12567.43|12567.43|12567.14|12567.14|12567.43|12567.43|12567.14|12567.14|0
1622623780000|2021-06-02 08:49:40|12566.77|12566.77|12564.94|12564.94|12566.77|12566.77|12564.94|12564.94|0
1622623790000|2021-06-02 08:49:50|12566.54|12566.54|12561.73|12561.73|12566.54|12566.54|12561.73|12561.73|0
1622623800000|2021-06-02 08:50:00|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|0
1622623810000|2021-06-02 08:50:10|12562.03|12562.03|12562.03|12562.03|12562.03|12562.03|12562.03|12562.03|0
1622623820000|2021-06-02 08:50:20|12562.47|12562.47|12562.94|12562.94|12562.94|12562.94|12562.47|12562.47|0
1622623830000|2021-06-02 08:50:30|12562.75|12562.75|12562.63|12562.63|12562.75|12562.75|12562.63|12562.63|0
1622623840000|2021-06-02 08:50:40|12563.1|12563.1|12561.98|12561.98|12563.1|12563.1|12561.49|12561.49|0
1622623860000|2021-06-02 08:51:00|12562.13|12562.13|12562.13|12562.13|12562.13|12562.13|12561.98|12561.98|0
1622623890000|2021-06-02 08:51:30|12561.69|12561.69|12561.69|12561.69|12561.69|12561.69|12561.69|12561.69|0
1622623900000|2021-06-02 08:51:40|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|0
1622623910000|2021-06-02 08:51:50|12562.25|12562.25|12562.25|12562.25|12562.61|12562.61|12562.25|12562.25|0
1622623920000|2021-06-02 08:52:00|12563.12|12563.12|12563|12563|12563.44|12563.44|12563|12563|0
1622623930000|2021-06-02 08:52:10|12562.64|12562.64|12562.64|12562.64|12562.64|12562.64|12562.64|12562.64|0
1622623940000|2021-06-02 08:52:20|12562.45|12562.45|12563.06|12563.06|12563.06|12563.06|12562.45|12562.45|0
1622623960000|2021-06-02 08:52:40|12562.82|12562.82|12562.82|12562.82|12562.82|12562.82|12562.82|12562.82|0
1622623970000|2021-06-02 08:52:50|12562.68|12562.68|12562.36|12562.36|12562.68|12562.68|12562.21|12562.21|0
1622623980000|2021-06-02 08:53:00|12562.53|12562.53|12562.37|12562.37|12562.68|12562.68|12562.37|12562.37|0
1622623990000|2021-06-02 08:53:10|12562.55|12562.55|12562.55|12562.55|12562.55|12562.55|12562.55|12562.55|0
1622624010000|2021-06-02 08:53:30|12562.71|12562.71|12562.56|12562.56|12562.71|12562.71|12562.56|12562.56|0
1622624020000|2021-06-02 08:53:40|12563.03|12563.03|12562.84|12562.84|12563.03|12563.03|12562.84|12562.84|0
1622624030000|2021-06-02 08:53:50|12562.53|12562.53|12562.31|12562.31|12562.53|12562.53|12562.31|12562.31|0
1622624040000|2021-06-02 08:54:00|12561.87|12561.87|12561.81|12561.81|12561.87|12561.87|12561.42|12561.42|0
1622624050000|2021-06-02 08:54:10|12561.45|12561.45|12557.83|12557.83|12561.45|12561.45|12557.32|12557.32|0
1622624100000|2021-06-02 08:55:00|12558.27|12558.27|12558.72|12558.72|12558.72|12558.72|12558.27|12558.27|0
1622624110000|2021-06-02 08:55:10|12557.93|12557.93|12556.15|12556.15|12557.93|12557.93|12555.7|12555.7|0
1622624120000|2021-06-02 08:55:20|12556.62|12556.62|12555.67|12555.67|12556.62|12556.62|12555.67|12555.67|0
1622624140000|2021-06-02 08:55:40|12556.56|12556.56|12557.45|12557.45|12557.45|12557.45|12556.56|12556.56|0
1622624150000|2021-06-02 08:55:50|12557.63|12557.63|12557.79|12557.79|12557.79|12557.79|12557.63|12557.63|0
1622624180000|2021-06-02 08:56:20|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|0
1622624200000|2021-06-02 08:56:40|12557.16|12557.16|12556.38|12556.38|12557.16|12557.16|12556.24|12556.24|0
1622624220000|2021-06-02 08:57:00|12556.2|12556.2|12554.79|12554.79|12556.2|12556.2|12554.79|12554.79|0
1622624230000|2021-06-02 08:57:10|12553.46|12553.46|12550.62|12550.62|12553.46|12553.46|12550.62|12550.62|0
1622624240000|2021-06-02 08:57:20|12550.15|12550.15|12550.35|12550.35|12550.35|12550.35|12550.15|12550.15|0
1622624250000|2021-06-02 08:57:30|12549.46|12549.46|12549.46|12549.46|12549.46|12549.46|12549.46|12549.46|0
1622624260000|2021-06-02 08:57:40|12549.27|12549.27|12548.94|12548.94|12549.27|12549.27|12548.94|12548.94|0
1622624270000|2021-06-02 08:57:50|12547.88|12547.88|12547.44|12547.44|12547.88|12547.88|12547.44|12547.44|0
1622624280000|2021-06-02 08:58:00|12546.64|12546.64|12544.58|12544.58|12546.64|12546.64|12544.58|12544.58|0
1622624290000|2021-06-02 08:58:10|12543.78|12543.78|12543.63|12543.63|12543.78|12543.78|12543.63|12543.63|0
1622624300000|2021-06-02 08:58:20|12543.48|12543.48|12544.37|12544.37|12544.37|12544.37|12543.48|12543.48|0
1622624310000|2021-06-02 08:58:30|12543.82|12543.82|12541.84|12541.84|12543.82|12543.82|12541.84|12541.84|0
1622624320000|2021-06-02 08:58:40|12541.93|12541.93|12542.3|12542.3|12542.3|12542.3|12541.93|12541.93|0
1622624330000|2021-06-02 08:58:50|12541.8|12541.8|12541.58|12541.58|12541.8|12541.8|12541.58|12541.58|0
1622624340000|2021-06-02 08:59:00|12541.26|12541.26|12540.42|12540.42|12541.26|12541.26|12539.67|12539.67|0
1622624350000|2021-06-02 08:59:10|12540.24|12540.24|12541.63|12541.63|12542.44|12542.44|12539.23|12539.23|0
1622624360000|2021-06-02 08:59:20|12540.83|12540.83|12541.28|12541.28|12541.72|12541.72|12540.83|12540.83|0
1622624380000|2021-06-02 08:59:40|12541.74|12541.74|12541.37|12541.37|12541.74|12541.74|12541.37|12541.37|0
1622624390000|2021-06-02 08:59:50|12541.49|12541.49|12541.49|12541.49|12541.49|12541.49|12541.49|12541.49|0
1622624400000|2021-06-02 09:00:00|12541.61|12541.61|12542.18|12542.18|12542.18|12542.18|12541.61|12541.61|0
1622624410000|2021-06-02 09:00:10|12541.99|12541.99|12542.73|12542.73|12542.88|12542.88|12541.76|12541.76|0
1622624420000|2021-06-02 09:00:20|12542.95|12542.95|12542.06|12542.06|12542.95|12542.95|12542.06|12542.06|0
1622624450000|2021-06-02 09:00:50|12541.42|12541.42|12541.42|12541.42|12541.42|12541.42|12541.42|12541.42|0
1622624460000|2021-06-02 09:01:00|12541.52|12541.52|12541.68|12541.68|12541.68|12541.68|12541.52|12541.52|0
1622624470000|2021-06-02 09:01:10|12541.87|12541.87|12542.06|12542.06|12542.06|12542.06|12541.87|12541.87|0
1622624490000|2021-06-02 09:01:30|12543.47|12543.47|12543.47|12543.47|12543.47|12543.47|12543.47|12543.47|0
1622624500000|2021-06-02 09:01:40|12543.61|12543.61|12543.32|12543.32|12543.61|12543.61|12543.32|12543.32|0
1622624520000|2021-06-02 09:02:00|12543.65|12543.65|12543.65|12543.65|12543.65|12543.65|12543.18|12543.18|0
1622624530000|2021-06-02 09:02:10|12544.12|12544.12|12544.12|12544.12|12544.12|12544.12|12544.12|12544.12|0
1622624540000|2021-06-02 09:02:20|12544.59|12544.59|12544.22|12544.22|12544.69|12544.69|12544.22|12544.22|0
1622624550000|2021-06-02 09:02:30|12543.75|12543.75|12543.75|12543.75|12543.75|12543.75|12543.75|12543.75|0
1622624560000|2021-06-02 09:02:40|12543.83|12543.83|12544.63|12544.63|12544.63|12544.63|12543.83|12543.83|0
1622624570000|2021-06-02 09:02:50|12544.48|12544.48|12544.92|12544.92|12544.92|12544.92|12544.48|12544.48|0
1622624590000|2021-06-02 09:03:10|12545.85|12545.85|12545.63|12545.63|12545.85|12545.85|12545.63|12545.63|0
1622624600000|2021-06-02 09:03:20|12545.95|12545.95|12545.29|12545.29|12546.27|12546.27|12544.82|12544.82|0
1622624610000|2021-06-02 09:03:30|12545.44|12545.44|12545.63|12545.63|12545.63|12545.63|12545.44|12545.44|0
1622624620000|2021-06-02 09:03:40|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|0
1622624630000|2021-06-02 09:03:50|12545.95|12545.95|12546.09|12546.09|12546.09|12546.09|12545.95|12545.95|0
1622624640000|2021-06-02 09:04:00|12545.96|12545.96|12546.41|12546.41|12546.41|12546.41|12545.96|12545.96|0
1622624650000|2021-06-02 09:04:10|12546.88|12546.88|12546.88|12546.88|12546.88|12546.88|12546.88|12546.88|0
1622624660000|2021-06-02 09:04:20|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|0
1622624670000|2021-06-02 09:04:30|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|0
1622624680000|2021-06-02 09:04:40|12545|12545|12545|12545|12545|12545|12545|12545|0
1622624690000|2021-06-02 09:04:50|12545.12|12545.12|12545.12|12545.12|12545.12|12545.12|12545.12|12545.12|0
1622624700000|2021-06-02 09:05:00|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|0
1622624710000|2021-06-02 09:05:10|12545.12|12545.12|12545.12|12545.12|12545.12|12545.12|12545.12|12545.12|0
1622624740000|2021-06-02 09:05:40|12544.4|12544.4|12544.4|12544.4|12544.4|12544.4|12544.4|12544.4|0
1622624750000|2021-06-02 09:05:50|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|0
1622624760000|2021-06-02 09:06:00|12544.86|12544.86|12544.86|12544.86|12544.86|12544.86|12544.86|12544.86|0
1622624770000|2021-06-02 09:06:10|12544.06|12544.06|12543.34|12543.34|12544.06|12544.06|12543.34|12543.34|0
1622624780000|2021-06-02 09:06:20|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|0
1622624790000|2021-06-02 09:06:30|12544.28|12544.28|12545.53|12545.53|12545.53|12545.53|12544.28|12544.28|0
1622624820000|2021-06-02 09:07:00|12545.89|12545.89|12545.75|12545.75|12546.69|12546.69|12545.75|12545.75|0
1622624850000|2021-06-02 09:07:30|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|0
1622624870000|2021-06-02 09:07:50|12547.01|12547.01|12547.16|12547.16|12547.16|12547.16|12547.01|12547.01|0
1622624880000|2021-06-02 09:08:00|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|0
1622624920000|2021-06-02 09:08:40|12548|12548|12549.97|12549.97|12549.97|12549.97|12548|12548|0
1622625000000|2021-06-02 09:10:00|12549.5|12549.5|12549.61|12549.61|12549.61|12549.61|12549.31|12549.31|0
1622625010000|2021-06-02 09:10:10|12549.24|12549.24|12549.24|12549.24|12549.24|12549.24|12549.24|12549.24|0
1622625020000|2021-06-02 09:10:20|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|0
1622625030000|2021-06-02 09:10:30|12550.06|12550.06|12550.06|12550.06|12550.06|12550.06|12550.06|12550.06|0
1622625060000|2021-06-02 09:11:00|12550.21|12550.21|12550.36|12550.36|12550.36|12550.36|12550.21|12550.21|0
1622625080000|2021-06-02 09:11:20|12549.89|12549.89|12548.78|12548.78|12549.89|12549.89|12548.78|12548.78|0
1622625090000|2021-06-02 09:11:30|12548.47|12548.47|12548.32|12548.32|12548.47|12548.47|12548.01|12548.01|0
1622625120000|2021-06-02 09:12:00|12548.79|12548.79|12550.4|12550.4|12550.4|12550.4|12548.79|12548.79|0
1622625140000|2021-06-02 09:12:20|12550.69|12550.69|12550.69|12550.69|12550.84|12550.84|12550.54|12550.54|0
1622625150000|2021-06-02 09:12:30|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|0
1622625160000|2021-06-02 09:12:40|12551.37|12551.37|12551.37|12551.37|12551.37|12551.37|12551.37|12551.37|0
1622625170000|2021-06-02 09:12:50|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|0
1622625180000|2021-06-02 09:13:00|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|0
1622625200000|2021-06-02 09:13:20|12551.69|12551.69|12550.57|12550.57|12551.69|12551.69|12550.57|12550.57|0
1622625210000|2021-06-02 09:13:30|12551.02|12551.02|12552.39|12552.39|12552.39|12552.39|12551.02|12551.02|0
1622625220000|2021-06-02 09:13:40|12551.59|12551.59|12551.41|12551.41|12551.71|12551.71|12551.27|12551.27|0
1622625230000|2021-06-02 09:13:50|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|0
1622625260000|2021-06-02 09:14:20|12550.97|12550.97|12550.97|12550.97|12550.97|12550.97|12550.97|12550.97|0
1622625270000|2021-06-02 09:14:30|12551.16|12551.16|12551.16|12551.16|12551.16|12551.16|12551.16|12551.16|0
1622625280000|2021-06-02 09:14:40|12552.77|12552.77|12552.77|12552.77|12552.77|12552.77|12552.77|12552.77|0
1622625290000|2021-06-02 09:14:50|12553.13|12553.13|12553.66|12553.66|12553.66|12553.66|12553.13|12553.13|0
1622625300000|2021-06-02 09:15:00|12553.37|12553.37|12553.73|12553.73|12553.73|12553.73|12553.37|12553.37|0
1622625310000|2021-06-02 09:15:10|12553.1|12553.1|12553.39|12553.39|12553.39|12553.39|12552.94|12552.94|0
1622625320000|2021-06-02 09:15:20|12553.71|12553.71|12554.35|12554.35|12554.35|12554.35|12553.71|12553.71|0
1622625330000|2021-06-02 09:15:30|12552.74|12552.74|12552.6|12552.6|12552.74|12552.74|12552.45|12552.45|0
1622625340000|2021-06-02 09:15:40|12552.96|12552.96|12552.96|12552.96|12552.96|12552.96|12552.96|12552.96|0
1622625350000|2021-06-02 09:15:50|12553.33|12553.33|12553.33|12553.33|12553.33|12553.33|12553.33|12553.33|0
1622625370000|2021-06-02 09:16:10|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|0
1622625380000|2021-06-02 09:16:20|12553.88|12553.88|12554.03|12554.03|12554.03|12554.03|12553.88|12553.88|0
1622625390000|2021-06-02 09:16:30|12554.22|12554.22|12554.56|12554.56|12554.56|12554.56|12554.22|12554.22|0
1622625410000|2021-06-02 09:16:50|12554.24|12554.24|12554.82|12554.82|12554.82|12554.82|12554.24|12554.24|0
1622625430000|2021-06-02 09:17:10|12554.94|12554.94|12556.55|12556.55|12556.55|12556.55|12554.94|12554.94|0
1622625440000|2021-06-02 09:17:20|12557.01|12557.01|12557.48|12557.48|12557.48|12557.48|12557.01|12557.01|0
1622625450000|2021-06-02 09:17:30|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|0
1622625460000|2021-06-02 09:17:40|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|0
1622625470000|2021-06-02 09:17:50|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|0
1622625480000|2021-06-02 09:18:00|12558.22|12558.22|12559.11|12559.11|12559.11|12559.11|12558.22|12558.22|0
1622625490000|2021-06-02 09:18:10|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|0
1622625500000|2021-06-02 09:18:20|12559.41|12559.41|12559.66|12559.66|12559.66|12559.66|12559.41|12559.41|0
1622625510000|2021-06-02 09:18:30|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|0
1622625540000|2021-06-02 09:19:00|12558.87|12558.87|12558.87|12558.87|12558.87|12558.87|12558.87|12558.87|0
1622625560000|2021-06-02 09:19:20|12558.68|12558.68|12558.68|12558.68|12558.68|12558.68|12558.68|12558.68|0
1622625570000|2021-06-02 09:19:30|12559.18|12559.18|12559.29|12559.29|12559.29|12559.29|12559.18|12559.18|0
1622625580000|2021-06-02 09:19:40|12559.41|12559.41|12558.94|12558.94|12559.41|12559.41|12558.94|12558.94|0
1622625590000|2021-06-02 09:19:50|12558.56|12558.56|12558.57|12558.57|12558.57|12558.57|12558.37|12558.37|0
1622625600000|2021-06-02 09:20:00|12558.38|12558.38|12557.83|12557.83|12558.38|12558.38|12557.64|12557.64|0
1622625610000|2021-06-02 09:20:10|12558.3|12558.3|12558.41|12558.41|12558.41|12558.41|12558.3|12558.3|0
1622625620000|2021-06-02 09:20:20|12558.22|12558.22|12559.71|12559.71|12559.71|12559.71|12558.22|12558.22|0
1622625630000|2021-06-02 09:20:30|12559.9|12559.9|12559.9|12559.9|12559.9|12559.9|12559.9|12559.9|0
1622625640000|2021-06-02 09:20:40|12559.75|12559.75|12558.8|12558.8|12559.75|12559.75|12558.8|12558.8|0
1622625650000|2021-06-02 09:20:50|12558.98|12558.98|12558.98|12558.98|12558.98|12558.98|12558.98|12558.98|0
1622625680000|2021-06-02 09:21:20|12558.67|12558.67|12558.67|12558.67|12558.67|12558.67|12558.67|12558.67|0
1622625690000|2021-06-02 09:21:30|12558.35|12558.35|12558.72|12558.72|12558.72|12558.72|12558.35|12558.35|0
1622625710000|2021-06-02 09:21:50|12558.54|12558.54|12557.6|12557.6|12558.54|12558.54|12557.6|12557.6|0
1622625730000|2021-06-02 09:22:10|12557.23|12557.23|12557.36|12557.36|12557.55|12557.55|12557.23|12557.23|0
1622625740000|2021-06-02 09:22:20|12557.55|12557.55|12557.13|12557.13|12557.55|12557.55|12557.13|12557.13|0
1622625760000|2021-06-02 09:22:40|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|0
1622625770000|2021-06-02 09:22:50|12556.03|12556.03|12555.39|12555.39|12556.03|12556.03|12555.39|12555.39|0
1622625780000|2021-06-02 09:23:00|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|0
1622625790000|2021-06-02 09:23:10|12555.23|12555.23|12555.33|12555.33|12555.55|12555.55|12555.23|12555.23|0
1622625810000|2021-06-02 09:23:30|12554.69|12554.69|12553.79|12553.79|12554.69|12554.69|12553.79|12553.79|0
1622625820000|2021-06-02 09:23:40|12553.64|12553.64|12553.06|12553.06|12553.64|12553.64|12553.06|12553.06|0
1622625830000|2021-06-02 09:23:50|12552.96|12552.96|12552.96|12552.96|12552.96|12552.96|12552.96|12552.96|0
1622625840000|2021-06-02 09:24:00|12553.34|12553.34|12552.41|12552.41|12553.34|12553.34|12552.41|12552.41|0
1622625850000|2021-06-02 09:24:10|12552.04|12552.04|12551.92|12551.92|12552.04|12552.04|12551.92|12551.92|0
1622625870000|2021-06-02 09:24:30|12551.47|12551.47|12549.75|12549.75|12551.47|12551.47|12549.31|12549.31|0
1622625880000|2021-06-02 09:24:40|12548.67|12548.67|12547.84|12547.84|12548.67|12548.67|12547.84|12547.84|0
1622625890000|2021-06-02 09:24:50|12548.03|12548.03|12547.14|12547.14|12548.03|12548.03|12547.14|12547.14|0
1622625900000|2021-06-02 09:25:00|12546.99|12546.99|12546.54|12546.54|12546.99|12546.99|12546.54|12546.54|0
1622625910000|2021-06-02 09:25:10|12546.22|12546.22|12543.85|12543.85|12546.22|12546.22|12543.85|12543.85|0
1622625960000|2021-06-02 09:26:00|12544.32|12544.32|12544.32|12544.32|12544.78|12544.78|12544.32|12544.32|0
1622625980000|2021-06-02 09:26:20|12544.01|12544.01|12544.01|12544.01|12544.01|12544.01|12544.01|12544.01|0
1622626000000|2021-06-02 09:26:40|12544.09|12544.09|12544.41|12544.41|12544.41|12544.41|12544.09|12544.09|0
1622626010000|2021-06-02 09:26:50|12544.24|12544.24|12543.86|12543.86|12544.24|12544.24|12543.86|12543.86|0
1622626020000|2021-06-02 09:27:00|12543.23|12543.23|12543.98|12543.98|12544.09|12544.09|12543.23|12543.23|0
1622626030000|2021-06-02 09:27:10|12543.75|12543.75|12544.17|12544.17|12544.17|12544.17|12543.75|12543.75|0
1622626040000|2021-06-02 09:27:20|12544.26|12544.26|12544.99|12544.99|12544.99|12544.99|12544.26|12544.26|0
1622626050000|2021-06-02 09:27:30|12544.56|12544.56|12544.56|12544.56|12544.56|12544.56|12544.56|12544.56|0
1622626070000|2021-06-02 09:27:50|12544.19|12544.19|12544.19|12544.19|12544.19|12544.19|12544.19|12544.19|0
1622626080000|2021-06-02 09:28:00|12544.39|12544.39|12544.39|12544.39|12544.39|12544.39|12544.39|12544.39|0
1622626090000|2021-06-02 09:28:10|12543.92|12543.92|12543.92|12543.92|12543.92|12543.92|12543.92|12543.92|0
1622626110000|2021-06-02 09:28:30|12543.28|12543.28|12543.65|12543.65|12543.65|12543.65|12543.28|12543.28|0
1622626120000|2021-06-02 09:28:40|12542.75|12542.75|12542.75|12542.75|12542.75|12542.75|12542.75|12542.75|0
1622626150000|2021-06-02 09:29:10|12542.56|12542.56|12542.19|12542.19|12542.56|12542.56|12542.19|12542.19|0
1622626160000|2021-06-02 09:29:20|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|0
1622626170000|2021-06-02 09:29:30|12542.28|12542.28|12542.28|12542.28|12542.28|12542.28|12542.28|12542.28|0
1622626180000|2021-06-02 09:29:40|12542.75|12542.75|12543.56|12543.56|12543.56|12543.56|12542.75|12542.75|0
1622626190000|2021-06-02 09:29:50|12543.46|12543.46|12543.46|12543.46|12543.46|12543.46|12543.46|12543.46|0
1622626200000|2021-06-02 09:30:00|12543.78|12543.78|12543.78|12543.78|12543.78|12543.78|12543.78|12543.78|0
1622626210000|2021-06-02 09:30:10|12543.14|12543.14|12542.09|12542.09|12543.14|12543.14|12542.09|12542.09|0
1622626220000|2021-06-02 09:30:20|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|0
1622626240000|2021-06-02 09:30:40|12542.24|12542.24|12542.07|12542.07|12542.39|12542.39|12542.07|12542.07|0
1622626260000|2021-06-02 09:31:00|12541.63|12541.63|12541.16|12541.16|12541.63|12541.63|12541.16|12541.16|0
1622626270000|2021-06-02 09:31:10|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|0
1622626280000|2021-06-02 09:31:20|12540.78|12540.78|12540.68|12540.68|12540.78|12540.78|12540.68|12540.68|0
1622626300000|2021-06-02 09:31:40|12540.23|12540.23|12537.47|12537.47|12540.68|12540.68|12537.47|12537.47|0
1622626310000|2021-06-02 09:31:50|12537.15|12537.15|12536.77|12536.77|12537.15|12537.15|12536.77|12536.77|0
1622626320000|2021-06-02 09:32:00|12536.45|12536.45|12536.78|12536.78|12536.78|12536.78|12536.33|12536.33|0
1622626330000|2021-06-02 09:32:10|12537.1|12537.1|12537.69|12537.69|12538.58|12538.58|12537.1|12537.1|0
1622626340000|2021-06-02 09:32:20|12537.22|12537.22|12537.22|12537.22|12537.22|12537.22|12537.22|12537.22|0
1622626350000|2021-06-02 09:32:30|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|0
1622626360000|2021-06-02 09:32:40|12538.22|12538.22|12538.83|12538.83|12538.97|12538.97|12538.22|12538.22|0
1622626390000|2021-06-02 09:33:10|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|0
1622626400000|2021-06-02 09:33:20|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|0
1622626410000|2021-06-02 09:33:30|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|0
1622626420000|2021-06-02 09:33:40|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|0
1622626440000|2021-06-02 09:34:00|12539.85|12539.85|12539.74|12539.74|12539.85|12539.85|12539.74|12539.74|0
1622626450000|2021-06-02 09:34:10|12539.59|12539.59|12538.94|12538.94|12539.59|12539.59|12538.94|12538.94|0
1622626470000|2021-06-02 09:34:30|12538.64|12538.64|12538.64|12538.64|12538.64|12538.64|12538.64|12538.64|0
1622626500000|2021-06-02 09:35:00|12538.96|12538.96|12539.4|12539.4|12539.4|12539.4|12538.96|12538.96|0
1622626510000|2021-06-02 09:35:10|12539.08|12539.08|12539.27|12539.27|12539.27|12539.27|12539.08|12539.08|0
1622626560000|2021-06-02 09:36:00|12538.91|12538.91|12538.94|12538.94|12539.13|12539.13|12538.91|12538.91|0
1622626570000|2021-06-02 09:36:10|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|0
1622626600000|2021-06-02 09:36:40|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|0
1622626610000|2021-06-02 09:36:50|12537.57|12537.57|12538.7|12538.7|12538.7|12538.7|12537.57|12537.57|0
1622626620000|2021-06-02 09:37:00|12538.5|12538.5|12539.26|12539.26|12539.26|12539.26|12538.5|12538.5|0
1622626660000|2021-06-02 09:37:40|12539.04|12539.04|12538.82|12538.82|12539.04|12539.04|12538.82|12538.82|0
1622626680000|2021-06-02 09:38:00|12539.04|12539.04|12539.36|12539.36|12539.36|12539.36|12539.04|12539.04|0
1622626690000|2021-06-02 09:38:10|12539.72|12539.72|12539.72|12539.72|12539.72|12539.72|12539.72|12539.72|0
1622626710000|2021-06-02 09:38:30|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|0
1622626720000|2021-06-02 09:38:40|12539.9|12539.9|12539.9|12539.9|12539.9|12539.9|12539.9|12539.9|0
1622626730000|2021-06-02 09:38:50|12540.26|12540.26|12540.26|12540.26|12540.26|12540.26|12540.26|12540.26|0
1622626740000|2021-06-02 09:39:00|12539.32|12539.32|12539.69|12539.69|12539.69|12539.69|12539.32|12539.32|0
1622626750000|2021-06-02 09:39:10|12539.32|12539.32|12539.32|12539.32|12539.32|12539.32|12539.32|12539.32|0
1622626760000|2021-06-02 09:39:20|12539.69|12539.69|12539.69|12539.69|12539.69|12539.69|12539.69|12539.69|0
1622626790000|2021-06-02 09:39:50|12540.05|12540.05|12540.05|12540.05|12540.05|12540.05|12540.05|12540.05|0
1622626810000|2021-06-02 09:40:10|12540.24|12540.24|12540.24|12540.24|12540.24|12540.24|12540.24|12540.24|0
1622626830000|2021-06-02 09:40:30|12540.6|12540.6|12540.6|12540.6|12540.6|12540.6|12540.6|12540.6|0
1622626840000|2021-06-02 09:40:40|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|0
1622626850000|2021-06-02 09:40:50|12539.49|12539.49|12539.49|12539.49|12539.49|12539.49|12539.49|12539.49|0
1622626860000|2021-06-02 09:41:00|12539.05|12539.05|12538.33|12538.33|12539.05|12539.05|12538.33|12538.33|0
1622626880000|2021-06-02 09:41:20|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|0
1622626910000|2021-06-02 09:41:50|12537.79|12537.79|12536.4|12536.4|12538.11|12538.11|12536.4|12536.4|0
1622626920000|2021-06-02 09:42:00|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|0
1622626930000|2021-06-02 09:42:10|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|0
1622626940000|2021-06-02 09:42:20|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|0
1622626950000|2021-06-02 09:42:30|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|0
1622626970000|2021-06-02 09:42:50|12535.99|12535.99|12535.99|12535.99|12535.99|12535.99|12535.99|12535.99|0
1622626980000|2021-06-02 09:43:00|12536.36|12536.36|12535.99|12535.99|12536.36|12536.36|12535.99|12535.99|0
1622626990000|2021-06-02 09:43:10|12535.06|12535.06|12534.47|12534.47|12535.06|12535.06|12534.47|12534.47|0
1622627000000|2021-06-02 09:43:20|12533.83|12533.83|12532.55|12532.55|12533.83|12533.83|12532.55|12532.55|0
1622627010000|2021-06-02 09:43:30|12532.31|12532.31|12532.12|12532.12|12532.31|12532.31|12532.12|12532.12|0
1622627030000|2021-06-02 09:43:50|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|0
1622627060000|2021-06-02 09:44:20|12531.54|12531.54|12532.09|12532.09|12532.26|12532.26|12531.54|12531.54|0
1622627070000|2021-06-02 09:44:30|12532.41|12532.41|12532.16|12532.16|12532.41|12532.41|12532.16|12532.16|0
1622627080000|2021-06-02 09:44:40|12532.89|12532.89|12533.39|12533.39|12533.82|12533.82|12532.89|12532.89|0
1622627090000|2021-06-02 09:44:50|12532.75|12532.75|12532.75|12532.75|12532.75|12532.75|12532.75|12532.75|0
1622627100000|2021-06-02 09:45:00|12532.9|12532.9|12532.9|12532.9|12532.9|12532.9|12532.9|12532.9|0
1622627110000|2021-06-02 09:45:10|12533.21|12533.21|12532.4|12532.4|12533.39|12533.39|12532.4|12532.4|0
1622627120000|2021-06-02 09:45:20|12532.72|12532.72|12533.19|12533.19|12533.19|12533.19|12532.72|12532.72|0
1622627130000|2021-06-02 09:45:30|12532.55|12532.55|12532.87|12532.87|12532.87|12532.87|12532.55|12532.55|0
1622627160000|2021-06-02 09:46:00|12532.07|12532.07|12530.98|12530.98|12532.07|12532.07|12530.98|12530.98|0
1622627170000|2021-06-02 09:46:10|12530.54|12530.54|12530.54|12530.54|12530.54|12530.54|12530.54|12530.54|0
1622627190000|2021-06-02 09:46:30|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|0
1622627200000|2021-06-02 09:46:40|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|0
1622627210000|2021-06-02 09:46:50|12529.88|12529.88|12529.88|12529.88|12529.88|12529.88|12529.88|12529.88|0
1622627220000|2021-06-02 09:47:00|12530.35|12530.35|12531.99|12531.99|12531.99|12531.99|12530.35|12530.35|0
1622627230000|2021-06-02 09:47:10|12532.3|12532.3|12531.99|12531.99|12532.3|12532.3|12531.99|12531.99|0
1622627260000|2021-06-02 09:47:40|12532.71|12532.71|12532.71|12532.71|12532.71|12532.71|12532.71|12532.71|0
1622627270000|2021-06-02 09:47:50|12533.15|12533.15|12533.15|12533.15|12533.15|12533.15|12533.15|12533.15|0
1622627290000|2021-06-02 09:48:10|12533.3|12533.3|12533.74|12533.74|12533.74|12533.74|12533.3|12533.3|0
1622627300000|2021-06-02 09:48:20|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|0
1622627310000|2021-06-02 09:48:30|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|0
1622627320000|2021-06-02 09:48:40|12534.04|12534.04|12534.51|12534.51|12534.51|12534.51|12534.04|12534.04|0
1622627330000|2021-06-02 09:48:50|12534.66|12534.66|12534.51|12534.51|12534.66|12534.66|12534.51|12534.51|0
1622627340000|2021-06-02 09:49:00|12534.27|12534.27|12534.27|12534.27|12534.27|12534.27|12534.27|12534.27|0
1622627370000|2021-06-02 09:49:30|12535.22|12535.22|12535.22|12535.22|12535.22|12535.22|12535.22|12535.22|0
1622627390000|2021-06-02 09:49:50|12536.16|12536.16|12535.92|12535.92|12536.16|12536.16|12535.92|12535.92|0
1622627400000|2021-06-02 09:50:00|12534.98|12534.98|12534.98|12534.98|12534.98|12534.98|12534.98|12534.98|0
1622627410000|2021-06-02 09:50:10|12536.07|12536.07|12535.92|12535.92|12536.44|12536.44|12535.92|12535.92|0
1622627440000|2021-06-02 09:50:40|12536.3|12536.3|12536.62|12536.62|12536.62|12536.62|12536.3|12536.3|0
1622627450000|2021-06-02 09:50:50|12536.71|12536.71|12536.71|12536.71|12536.71|12536.71|12536.71|12536.71|0
1622627460000|2021-06-02 09:51:00|12536.35|12536.35|12535.99|12535.99|12536.35|12536.35|12535.99|12535.99|0
1622627490000|2021-06-02 09:51:30|12535.84|12535.84|12535.73|12535.73|12536.03|12536.03|12535.73|12535.73|0
1622627510000|2021-06-02 09:51:50|12535.1|12535.1|12536.31|12536.31|12536.31|12536.31|12534.91|12534.91|0
1622627520000|2021-06-02 09:52:00|12536.15|12536.15|12536.15|12536.15|12536.15|12536.15|12536.15|12536.15|0
1622627540000|2021-06-02 09:52:20|12537.75|12537.75|12538.56|12538.56|12538.56|12538.56|12537.75|12537.75|0
1622627550000|2021-06-02 09:52:30|12539.36|12539.36|12539.36|12539.36|12539.36|12539.36|12539.36|12539.36|0
1622627560000|2021-06-02 09:52:40|12539.72|12539.72|12538.17|12538.17|12539.72|12539.72|12538.17|12538.17|0
1622627580000|2021-06-02 09:53:00|12537.7|12537.7|12537.7|12537.7|12537.7|12537.7|12537.7|12537.7|0
1622627590000|2021-06-02 09:53:10|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|0
1622627600000|2021-06-02 09:53:20|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|0
1622627630000|2021-06-02 09:53:50|12537.84|12537.84|12536.24|12536.24|12537.84|12537.84|12536.24|12536.24|0
1622627640000|2021-06-02 09:54:00|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|0
1622627650000|2021-06-02 09:54:10|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|0
1622627660000|2021-06-02 09:54:20|12538.58|12538.58|12538.26|12538.26|12538.58|12538.58|12538.11|12538.11|0
1622627670000|2021-06-02 09:54:30|12538.52|12538.52|12538.52|12538.52|12538.52|12538.52|12538.05|12538.05|0
1622627700000|2021-06-02 09:55:00|12538.34|12538.34|12538.34|12538.34|12538.34|12538.34|12538.34|12538.34|0
1622627710000|2021-06-02 09:55:10|12538.15|12538.15|12538.07|12538.07|12538.15|12538.15|12538.07|12538.07|0
1622627720000|2021-06-02 09:55:20|12538.39|12538.39|12538.39|12538.39|12538.39|12538.39|12538.39|12538.39|0
1622627730000|2021-06-02 09:55:30|12539.02|12539.02|12539.02|12539.02|12539.02|12539.02|12539.02|12539.02|0
1622627740000|2021-06-02 09:55:40|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|0
1622627760000|2021-06-02 09:56:00|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|0
1622627780000|2021-06-02 09:56:20|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|0
1622627790000|2021-06-02 09:56:30|12539.59|12539.59|12540.68|12540.68|12540.68|12540.68|12539.59|12539.59|0
1622627800000|2021-06-02 09:56:40|12540.32|12540.32|12540.32|12540.32|12540.32|12540.32|12539.88|12539.88|0
1622627810000|2021-06-02 09:56:50|12540|12540|12540.19|12540.19|12540.19|12540.19|12540|12540|0
1622627820000|2021-06-02 09:57:00|12540.66|12540.66|12540.66|12540.66|12540.66|12540.66|12540.66|12540.66|0
1622627840000|2021-06-02 09:57:20|12541.6|12541.6|12541.6|12541.6|12541.6|12541.6|12541.6|12541.6|0
1622627860000|2021-06-02 09:57:40|12542.06|12542.06|12542.93|12542.93|12542.93|12542.93|12542.06|12542.06|0
1622627880000|2021-06-02 09:58:00|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|0
1622627900000|2021-06-02 09:58:20|12543.81|12543.81|12543.93|12543.93|12543.93|12543.93|12543.81|12543.81|0
1622627910000|2021-06-02 09:58:30|12543.61|12543.61|12543.88|12543.88|12543.88|12543.88|12543.29|12543.29|0
1622627920000|2021-06-02 09:58:40|12544.1|12544.1|12545.22|12545.22|12545.22|12545.22|12544.1|12544.1|0
1622627930000|2021-06-02 09:58:50|12545.62|12545.62|12544.82|12544.82|12545.62|12545.62|12544.82|12544.82|0
1622627970000|2021-06-02 09:59:30|12544.5|12544.5|12544.5|12544.5|12544.5|12544.5|12544.5|12544.5|0
1622627980000|2021-06-02 09:59:40|12544.62|12544.62|12545.69|12545.69|12545.76|12545.76|12544.62|12544.62|0
1622627990000|2021-06-02 09:59:50|12545.83|12545.83|12545.83|12545.83|12545.83|12545.83|12545.83|12545.83|0
1622628000000|2021-06-02 10:00:00|12546.01|12546.01|12544.7|12544.7|12546.01|12546.01|12544.7|12544.7|0
1622628010000|2021-06-02 10:00:10|12544.23|12544.23|12543.43|12543.43|12544.46|12544.46|12543.43|12543.43|0
1622628020000|2021-06-02 10:00:20|12543.53|12543.53|12543.62|12543.62|12543.68|12543.68|12543.52|12543.52|0
1622628030000|2021-06-02 10:00:30|12543.18|12543.18|12543.33|12543.33|12543.33|12543.33|12543.18|12543.18|0
1622628040000|2021-06-02 10:00:40|12543.47|12543.47|12543.47|12543.47|12543.47|12543.47|12543.47|12543.47|0
1622628050000|2021-06-02 10:00:50|12542.96|12542.96|12542.23|12542.23|12542.96|12542.96|12542.23|12542.23|0
1622628060000|2021-06-02 10:01:00|12541.79|12541.79|12541.34|12541.34|12541.79|12541.79|12541.34|12541.34|0
1622628080000|2021-06-02 10:01:20|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|0
1622628090000|2021-06-02 10:01:30|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|0
1622628100000|2021-06-02 10:01:40|12541.79|12541.79|12542.16|12542.16|12542.39|12542.39|12541.79|12541.79|0
1622628110000|2021-06-02 10:01:50|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|0
1622628120000|2021-06-02 10:02:00|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|0
1622628130000|2021-06-02 10:02:10|12541.53|12541.53|12541.16|12541.16|12541.53|12541.53|12541.16|12541.16|0
1622628140000|2021-06-02 10:02:20|12540.78|12540.78|12540.78|12540.78|12540.78|12540.78|12540.78|12540.78|0
1622628150000|2021-06-02 10:02:30|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|0
1622628160000|2021-06-02 10:02:40|12541.69|12541.69|12542.16|12542.16|12542.16|12542.16|12541.69|12541.69|0
1622628180000|2021-06-02 10:03:00|12541.8|12541.8|12540.47|12540.47|12541.8|12541.8|12540.47|12540.47|0
1622628190000|2021-06-02 10:03:10|12540.62|12540.62|12540.98|12540.98|12540.98|12540.98|12540.62|12540.62|0
1622628200000|2021-06-02 10:03:20|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|0
1622628210000|2021-06-02 10:03:30|12540.32|12540.32|12540.32|12540.32|12540.32|12540.32|12540.32|12540.32|0
1622628220000|2021-06-02 10:03:40|12540.79|12540.79|12538.92|12538.92|12541.24|12541.24|12538.92|12538.92|0
1622628230000|2021-06-02 10:03:50|12538.73|12538.73|12538.64|12538.64|12538.73|12538.73|12538.64|12538.64|0
1622628240000|2021-06-02 10:04:00|12538.3|12538.3|12538.7|12538.7|12538.85|12538.85|12537.82|12537.82|0
1622628250000|2021-06-02 10:04:10|12538.56|12538.56|12537.97|12537.97|12538.56|12538.56|12537.97|12537.97|0
1622628260000|2021-06-02 10:04:20|12538.42|12538.42|12537.78|12537.78|12538.42|12538.42|12537.06|12537.06|0
1622628270000|2021-06-02 10:04:30|12537.92|12537.92|12537.92|12537.92|12537.92|12537.92|12537.92|12537.92|0
1622628280000|2021-06-02 10:04:40|12537.05|12537.05|12537.13|12537.13|12537.13|12537.13|12537.05|12537.05|0
1622628290000|2021-06-02 10:04:50|12537.05|12537.05|12536.36|12536.36|12537.05|12537.05|12535.87|12535.87|0
1622628300000|2021-06-02 10:05:00|12535.24|12535.24|12534.8|12534.8|12535.24|12535.24|12534.8|12534.8|0
1622628310000|2021-06-02 10:05:10|12534.46|12534.46|12534.46|12534.46|12534.46|12534.46|12534.46|12534.46|0
1622628320000|2021-06-02 10:05:20|12534.92|12534.92|12534.49|12534.49|12534.92|12534.92|12534.49|12534.49|0
1622628330000|2021-06-02 10:05:30|12534.34|12534.34|12534.49|12534.49|12534.49|12534.49|12534.34|12534.34|0
1622628350000|2021-06-02 10:05:50|12534.04|12534.04|12534.23|12534.23|12534.23|12534.23|12534.04|12534.04|0
1622628360000|2021-06-02 10:06:00|12534.61|12534.61|12534.61|12534.61|12534.61|12534.61|12534.61|12534.61|0
1622628370000|2021-06-02 10:06:10|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|0
1622628400000|2021-06-02 10:06:40|12534.43|12534.43|12534.74|12534.74|12534.74|12534.74|12534.43|12534.43|0
1622628410000|2021-06-02 10:06:50|12534.27|12534.27|12533.61|12533.61|12534.27|12534.27|12533.61|12533.61|0
1622628420000|2021-06-02 10:07:00|12533.14|12533.14|12533.14|12533.14|12533.14|12533.14|12533.14|12533.14|0
1622628440000|2021-06-02 10:07:20|12533.52|12533.52|12533.21|12533.21|12533.52|12533.52|12533.21|12533.21|0
1622628450000|2021-06-02 10:07:30|12533.05|12533.05|12532.69|12532.69|12533.05|12533.05|12532.69|12532.69|0
1622628460000|2021-06-02 10:07:40|12532.84|12532.84|12533.67|12533.67|12534.15|12534.15|12532.84|12532.84|0
1622628470000|2021-06-02 10:07:50|12533.53|12533.53|12533.53|12533.53|12533.53|12533.53|12533.53|12533.53|0
1622628490000|2021-06-02 10:08:10|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|0
1622628510000|2021-06-02 10:08:30|12534.11|12534.11|12533.7|12533.7|12534.11|12534.11|12533.7|12533.7|0
1622628520000|2021-06-02 10:08:40|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|0
1622628530000|2021-06-02 10:08:50|12533.78|12533.78|12533.78|12533.78|12533.78|12533.78|12533.78|12533.78|0
1622628550000|2021-06-02 10:09:10|12535.39|12535.39|12534.58|12534.58|12535.39|12535.39|12534.58|12534.58|0
1622628560000|2021-06-02 10:09:20|12534.73|12534.73|12534.73|12534.73|12534.73|12534.73|12534.73|12534.73|0
1622628580000|2021-06-02 10:09:40|12533.85|12533.85|12533.41|12533.41|12533.85|12533.85|12533.41|12533.41|0
1622628590000|2021-06-02 10:09:50|12533.85|12533.85|12533.85|12533.85|12533.85|12533.85|12533.85|12533.85|0
1622628610000|2021-06-02 10:10:10|12534.17|12534.17|12533.86|12533.86|12534.17|12534.17|12533.57|12533.57|0
1622628620000|2021-06-02 10:10:20|12533.62|12533.62|12533.77|12533.77|12533.77|12533.77|12533.18|12533.18|0
1622628630000|2021-06-02 10:10:30|12533.48|12533.48|12533.36|12533.36|12533.48|12533.48|12533.32|12533.32|0
1622628650000|2021-06-02 10:10:50|12533.68|12533.68|12533.68|12533.68|12533.68|12533.68|12533.68|12533.68|0
1622628660000|2021-06-02 10:11:00|12533.92|12533.92|12533.92|12533.92|12533.92|12533.92|12533.92|12533.92|0
1622628670000|2021-06-02 10:11:10|12533.81|12533.81|12533.34|12533.34|12533.81|12533.81|12533.34|12533.34|0
1622628710000|2021-06-02 10:11:50|12532.7|12532.7|12533.59|12533.59|12533.59|12533.59|12532.7|12532.7|0
1622628720000|2021-06-02 10:12:00|12533.15|12533.15|12532.26|12532.26|12533.15|12533.15|12532.26|12532.26|0
1622628770000|2021-06-02 10:12:50|12532.03|12532.03|12532|12532|12532.26|12532.26|12532|12532|0
1622628780000|2021-06-02 10:13:00|12531.76|12531.76|12532.06|12532.06|12532.06|12532.06|12531.76|12531.76|0
1622628790000|2021-06-02 10:13:10|12531.83|12531.83|12531.83|12531.83|12531.83|12531.83|12531.83|12531.83|0
1622628800000|2021-06-02 10:13:20|12531.36|12531.36|12530.56|12530.56|12531.36|12531.36|12530.56|12530.56|0
1622628810000|2021-06-02 10:13:30|12530.38|12530.38|12530.46|12530.46|12530.46|12530.46|12530.02|12530.02|0
1622628820000|2021-06-02 10:13:40|12529.14|12529.14|12528.41|12528.41|12529.14|12529.14|12528.41|12528.41|0
1622628840000|2021-06-02 10:14:00|12529.22|12529.22|12529.06|12529.06|12529.22|12529.22|12529.06|12529.06|0
1622628850000|2021-06-02 10:14:10|12528.92|12528.92|12527.85|12527.85|12528.92|12528.92|12527.85|12527.85|0
1622628860000|2021-06-02 10:14:20|12527.41|12527.41|12527.85|12527.85|12527.85|12527.85|12526.98|12526.98|0
1622628870000|2021-06-02 10:14:30|12527.55|12527.55|12526.93|12526.93|12527.55|12527.55|12526.93|12526.93|0
1622628880000|2021-06-02 10:14:40|12527.55|12527.55|12526.13|12526.13|12527.55|12527.55|12526.13|12526.13|0
1622628890000|2021-06-02 10:14:50|12525.69|12525.69|12524.97|12524.97|12525.69|12525.69|12524.97|12524.97|0
1622628900000|2021-06-02 10:15:00|12524.53|12524.53|12524.34|12524.34|12524.53|12524.53|12523.97|12523.97|0
1622628910000|2021-06-02 10:15:10|12524.02|12524.02|12521.96|12521.96|12524.02|12524.02|12521.96|12521.96|0
1622628920000|2021-06-02 10:15:20|12522.43|12522.43|12521.97|12521.97|12522.43|12522.43|12521.97|12521.97|0
1622628930000|2021-06-02 10:15:30|12522.44|12522.44|12522.44|12522.44|12522.44|12522.44|12522.44|12522.44|0
1622628950000|2021-06-02 10:15:50|12522.32|12522.32|12522.96|12522.96|12522.96|12522.96|12522.32|12522.32|0
1622628960000|2021-06-02 10:16:00|12523.28|12523.28|12523.95|12523.95|12524.25|12524.25|12523.28|12523.28|0
1622628970000|2021-06-02 10:16:10|12523.8|12523.8|12523.8|12523.8|12523.8|12523.8|12523.8|12523.8|0
1622628980000|2021-06-02 10:16:20|12523.5|12523.5|12523.5|12523.5|12523.5|12523.5|12523.5|12523.5|0
1622628990000|2021-06-02 10:16:30|12523.62|12523.62|12525.2|12525.2|12525.2|12525.2|12523.5|12523.5|0
1622629010000|2021-06-02 10:16:50|12524.76|12524.76|12525.04|12525.04|12525.04|12525.04|12524.57|12524.57|0
1622629020000|2021-06-02 10:17:00|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|0
1622629030000|2021-06-02 10:17:10|12524.12|12524.12|12524.31|12524.31|12524.31|12524.31|12524.12|12524.12|0
1622629040000|2021-06-02 10:17:20|12524.12|12524.12|12522.88|12522.88|12524.12|12524.12|12522.88|12522.88|0
1622629060000|2021-06-02 10:17:40|12522.56|12522.56|12521.76|12521.76|12522.56|12522.56|12521.76|12521.76|0
1622629080000|2021-06-02 10:18:00|12521.56|12521.56|12521.56|12521.56|12521.56|12521.56|12521.56|12521.56|0
1622629100000|2021-06-02 10:18:20|12521.41|12521.41|12521.71|12521.71|12521.71|12521.71|12521.13|12521.13|0
1622629110000|2021-06-02 10:18:30|12520.84|12520.84|12520.59|12520.59|12520.84|12520.84|12520.4|12520.4|0
1622629120000|2021-06-02 10:18:40|12520.15|12520.15|12519.4|12519.4|12521.03|12521.03|12519.4|12519.4|0
1622629130000|2021-06-02 10:18:50|12518.06|12518.06|12518.06|12518.06|12518.06|12518.06|12518.06|12518.06|0
1622629150000|2021-06-02 10:19:10|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|0
1622629160000|2021-06-02 10:19:20|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|0
1622629170000|2021-06-02 10:19:30|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|0
1622629180000|2021-06-02 10:19:40|12517.93|12517.93|12517.93|12517.93|12517.93|12517.93|12517.93|12517.93|0
1622629200000|2021-06-02 10:20:00|12518.12|12518.12|12517.23|12517.23|12518.12|12518.12|12517.23|12517.23|0
1622629210000|2021-06-02 10:20:10|12517.67|12517.67|12517.67|12517.67|12517.67|12517.67|12517.67|12517.67|0
1622629220000|2021-06-02 10:20:20|12518.12|12518.12|12518.42|12518.42|12518.56|12518.56|12518.12|12518.12|0
1622629250000|2021-06-02 10:20:50|12518.72|12518.72|12518.72|12518.72|12518.72|12518.72|12518.72|12518.72|0
1622629260000|2021-06-02 10:21:00|12517.31|12517.31|12516.83|12516.83|12517.31|12517.31|12516.83|12516.83|0
1622629270000|2021-06-02 10:21:10|12517.3|12517.3|12517.3|12517.3|12517.3|12517.3|12517.3|12517.3|0
1622629280000|2021-06-02 10:21:20|12517.05|12517.05|12517.3|12517.3|12517.3|12517.3|12517.05|12517.05|0
1622629290000|2021-06-02 10:21:30|12517.42|12517.42|12517.54|12517.54|12517.54|12517.54|12517.42|12517.42|0
1622629300000|2021-06-02 10:21:40|12517.63|12517.63|12517.72|12517.72|12517.72|12517.72|12517.63|12517.63|0
1622629310000|2021-06-02 10:21:50|12517.34|12517.34|12518.42|12518.42|12518.42|12518.42|12517.34|12517.34|0
1622629320000|2021-06-02 10:22:00|12518.86|12518.86|12518.92|12518.92|12520.92|12520.92|12518.54|12518.54|0
1622629340000|2021-06-02 10:22:20|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|0
1622629350000|2021-06-02 10:22:30|12518.32|12518.32|12518.62|12518.62|12518.62|12518.62|12518.18|12518.18|0
1622629360000|2021-06-02 10:22:40|12518.18|12518.18|12517.85|12517.85|12518.18|12518.18|12517.85|12517.85|0
1622629370000|2021-06-02 10:22:50|12517.7|12517.7|12515.57|12515.57|12517.7|12517.7|12515.57|12515.57|0
1622629380000|2021-06-02 10:23:00|12515.47|12515.47|12514.91|12514.91|12515.47|12515.47|12514.91|12514.91|0
1622629390000|2021-06-02 10:23:10|12514.81|12514.81|12514.81|12514.81|12514.81|12514.81|12514.81|12514.81|0
1622629400000|2021-06-02 10:23:20|12514.66|12514.66|12514.66|12514.66|12514.81|12514.81|12514.66|12514.66|0
1622629410000|2021-06-02 10:23:30|12515.68|12515.68|12513.79|12513.79|12515.68|12515.68|12513.79|12513.79|0
1622629420000|2021-06-02 10:23:40|12514.26|12514.26|12515.21|12515.21|12515.21|12515.21|12514.11|12514.11|0
1622629430000|2021-06-02 10:23:50|12515.07|12515.07|12515.21|12515.21|12515.21|12515.21|12515.07|12515.07|0
1622629450000|2021-06-02 10:24:10|12515.12|12515.12|12515.49|12515.49|12515.49|12515.49|12515.12|12515.12|0
1622629460000|2021-06-02 10:24:20|12515.94|12515.94|12516.67|12516.67|12516.67|12516.67|12515.94|12515.94|0
1622629470000|2021-06-02 10:24:30|12516.86|12516.86|12517.74|12517.74|12517.74|12517.74|12516.86|12516.86|0
1622629490000|2021-06-02 10:24:50|12517.9|12517.9|12518.62|12518.62|12518.62|12518.62|12517.9|12517.9|0
1622629500000|2021-06-02 10:25:00|12518.98|12518.98|12519.77|12519.77|12520.23|12520.23|12518.98|12518.98|0
1622629510000|2021-06-02 10:25:10|12519.67|12519.67|12521.15|12521.15|12521.15|12521.15|12519.57|12519.57|0
1622629520000|2021-06-02 10:25:20|12521.47|12521.47|12521.94|12521.94|12521.94|12521.94|12521.47|12521.47|0
1622629530000|2021-06-02 10:25:30|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|0
1622629540000|2021-06-02 10:25:40|12521.53|12521.53|12521.53|12521.53|12521.53|12521.53|12521.53|12521.53|0
1622629560000|2021-06-02 10:26:00|12521.38|12521.38|12522.4|12522.4|12522.4|12522.4|12521.38|12521.38|0
1622629570000|2021-06-02 10:26:10|12522.31|12522.31|12521.54|12521.54|12522.31|12522.31|12521.54|12521.54|0
1622629600000|2021-06-02 10:26:40|12520.9|12520.9|12520.9|12520.9|12520.9|12520.9|12520.9|12520.9|0
1622629610000|2021-06-02 10:26:50|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|0
1622629620000|2021-06-02 10:27:00|12520.97|12520.97|12521.06|12521.06|12521.06|12521.06|12520.97|12520.97|0
1622629630000|2021-06-02 10:27:10|12521.86|12521.86|12521.52|12521.52|12522.66|12522.66|12521.52|12521.52|0
1622629660000|2021-06-02 10:27:40|12521.89|12521.89|12522.07|12522.07|12522.07|12522.07|12521.89|12521.89|0
1622629670000|2021-06-02 10:27:50|12521.85|12521.85|12521.85|12521.85|12521.85|12521.85|12521.85|12521.85|0
1622629680000|2021-06-02 10:28:00|12522.32|12522.32|12525.29|12525.29|12525.29|12525.29|12522.32|12522.32|0
1622629690000|2021-06-02 10:28:10|12525.48|12525.48|12525.48|12525.48|12525.48|12525.48|12525.48|12525.48|0
1622629700000|2021-06-02 10:28:20|12526.41|12526.41|12526.88|12526.88|12526.88|12526.88|12526.41|12526.41|0
1622629710000|2021-06-02 10:28:30|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|0
1622629720000|2021-06-02 10:28:40|12527.04|12527.04|12527.24|12527.24|12527.24|12527.24|12527.04|12527.04|0
1622629730000|2021-06-02 10:28:50|12527.39|12527.39|12529.04|12529.04|12529.04|12529.04|12527.03|12527.03|0
1622629760000|2021-06-02 10:29:20|12529.49|12529.49|12529.49|12529.49|12529.49|12529.49|12529.49|12529.49|0
1622629770000|2021-06-02 10:29:30|12529.86|12529.86|12529.43|12529.43|12529.86|12529.86|12529.43|12529.43|0
1622629780000|2021-06-02 10:29:40|12528.96|12528.96|12529.03|12529.03|12529.43|12529.43|12528.96|12528.96|0
1622629790000|2021-06-02 10:29:50|12529.5|12529.5|12529.67|12529.67|12529.86|12529.86|12529.5|12529.5|0
1622629800000|2021-06-02 10:30:00|12530.03|12530.03|12531|12531|12531|12531|12529.91|12529.91|0
1622629810000|2021-06-02 10:30:10|12530.68|12530.68|12530.68|12530.68|12530.68|12530.68|12530.21|12530.21|0
1622629820000|2021-06-02 10:30:20|12530.5|12530.5|12530.17|12530.17|12530.5|12530.5|12529.88|12529.88|0
1622629830000|2021-06-02 10:30:30|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|0
1622629840000|2021-06-02 10:30:40|12530.74|12530.74|12530.74|12530.74|12530.74|12530.74|12530.74|12530.74|0
1622629850000|2021-06-02 10:30:50|12530.84|12530.84|12531.23|12531.23|12531.23|12531.23|12530.84|12530.84|0
1622629860000|2021-06-02 10:31:00|12531.7|12531.7|12530.84|12530.84|12531.7|12531.7|12530.84|12530.84|0
1622629870000|2021-06-02 10:31:10|12530.74|12530.74|12529.24|12529.24|12530.74|12530.74|12529.24|12529.24|0
1622629880000|2021-06-02 10:31:20|12529.33|12529.33|12528.87|12528.87|12529.33|12529.33|12528.87|12528.87|0
1622629890000|2021-06-02 10:31:30|12528.72|12528.72|12528.89|12528.89|12528.89|12528.89|12528.72|12528.72|0
1622629920000|2021-06-02 10:32:00|12529.36|12529.36|12530.64|12530.64|12530.64|12530.64|12529.36|12529.36|0
1622629930000|2021-06-02 10:32:10|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|0
1622629940000|2021-06-02 10:32:20|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|0
1622629950000|2021-06-02 10:32:30|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|0
1622629960000|2021-06-02 10:32:40|12531.55|12531.55|12532.02|12532.02|12532.02|12532.02|12531.55|12531.55|0
1622629990000|2021-06-02 10:33:10|12532.82|12532.82|12533.02|12533.02|12533.02|12533.02|12532.82|12532.82|0
1622630000000|2021-06-02 10:33:20|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|0
1622630010000|2021-06-02 10:33:30|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|0
1622630020000|2021-06-02 10:33:40|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|0
1622630030000|2021-06-02 10:33:50|12533.25|12533.25|12533.25|12533.25|12533.25|12533.25|12533.25|12533.25|0
1622630050000|2021-06-02 10:34:10|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|0
1622630070000|2021-06-02 10:34:30|12533.62|12533.62|12534.06|12534.06|12534.06|12534.06|12533.62|12533.62|0
1622630080000|2021-06-02 10:34:40|12534.22|12534.22|12534.66|12534.66|12534.66|12534.66|12534.06|12534.06|0
1622630100000|2021-06-02 10:35:00|12534.54|12534.54|12534.39|12534.39|12534.79|12534.79|12534.39|12534.39|0
1622630120000|2021-06-02 10:35:20|12534.76|12534.76|12534.76|12534.76|12534.76|12534.76|12534.76|12534.76|0
1622630150000|2021-06-02 10:35:50|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|0
1622630170000|2021-06-02 10:36:10|12534.75|12534.75|12535.39|12535.39|12535.39|12535.39|12534.75|12534.75|0
1622630180000|2021-06-02 10:36:20|12535.83|12535.83|12535.38|12535.38|12535.83|12535.83|12535.38|12535.38|0
1622630200000|2021-06-02 10:36:40|12535.23|12535.23|12535.04|12535.04|12535.23|12535.23|12535.04|12535.04|0
1622630210000|2021-06-02 10:36:50|12534.87|12534.87|12534.87|12534.87|12534.87|12534.87|12534.87|12534.87|0
1622630220000|2021-06-02 10:37:00|12534.75|12534.75|12534.63|12534.63|12534.75|12534.75|12534.63|12534.63|0
1622630230000|2021-06-02 10:37:10|12534.44|12534.44|12533.02|12533.02|12534.44|12534.44|12533.02|12533.02|0
1622630250000|2021-06-02 10:37:30|12532.78|12532.78|12533.25|12533.25|12533.25|12533.25|12532.78|12532.78|0
1622630260000|2021-06-02 10:37:40|12533.69|12533.69|12534.58|12534.58|12534.58|12534.58|12533.69|12533.69|0
1622630270000|2021-06-02 10:37:50|12534.68|12534.68|12535.15|12535.15|12535.15|12535.15|12534.68|12534.68|0
1622630280000|2021-06-02 10:38:00|12534.84|12534.84|12534.84|12534.84|12534.84|12534.84|12534.84|12534.84|0
1622630300000|2021-06-02 10:38:20|12535.8|12535.8|12536.09|12536.09|12536.09|12536.09|12535.8|12535.8|0
1622630310000|2021-06-02 10:38:30|12536.25|12536.25|12537.54|12537.54|12537.54|12537.54|12536.25|12536.25|0
1622630320000|2021-06-02 10:38:40|12537.85|12537.85|12539.26|12539.26|12539.26|12539.26|12537.85|12537.85|0
1622630330000|2021-06-02 10:38:50|12539.58|12539.58|12539.58|12539.58|12539.58|12539.58|12539.58|12539.58|0
1622630350000|2021-06-02 10:39:10|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|0
1622630360000|2021-06-02 10:39:20|12540.5|12540.5|12539.7|12539.7|12540.5|12540.5|12539.7|12539.7|0
1622630380000|2021-06-02 10:39:40|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|0
1622630400000|2021-06-02 10:40:00|12539.04|12539.04|12539.04|12539.04|12539.04|12539.04|12539.04|12539.04|0
1622630410000|2021-06-02 10:40:10|12539.33|12539.33|12538.96|12538.96|12539.33|12539.33|12538.96|12538.96|0
1622630420000|2021-06-02 10:40:20|12539.1|12539.1|12539.1|12539.1|12539.1|12539.1|12539.1|12539.1|0
1622630430000|2021-06-02 10:40:30|12539.41|12539.41|12539.41|12539.41|12539.41|12539.41|12539.41|12539.41|0
1622630440000|2021-06-02 10:40:40|12539.56|12539.56|12539.56|12539.56|12539.56|12539.56|12539.56|12539.56|0
1622630450000|2021-06-02 10:40:50|12539.75|12539.75|12539.75|12539.75|12539.75|12539.75|12539.75|12539.75|0
1622630460000|2021-06-02 10:41:00|12539.89|12539.89|12540.38|12540.38|12540.38|12540.38|12539.75|12539.75|0
1622630470000|2021-06-02 10:41:10|12540.85|12540.85|12540.85|12540.85|12540.85|12540.85|12540.85|12540.85|0
1622630480000|2021-06-02 10:41:20|12540.79|12540.79|12542.04|12542.04|12542.04|12542.04|12540.79|12540.79|0
1622630490000|2021-06-02 10:41:30|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|0
1622630520000|2021-06-02 10:42:00|12541.84|12541.84|12541.4|12541.4|12541.84|12541.84|12541.4|12541.4|0
1622630560000|2021-06-02 10:42:40|12540.89|12540.89|12540.57|12540.57|12541.04|12541.04|12540.57|12540.57|0
1622630580000|2021-06-02 10:43:00|12540.48|12540.48|12540.38|12540.38|12540.48|12540.48|12540.38|12540.38|0
1622630600000|2021-06-02 10:43:20|12540.5|12540.5|12540.5|12540.5|12540.5|12540.5|12540.5|12540.5|0
1622630620000|2021-06-02 10:43:40|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|0
1622630630000|2021-06-02 10:43:50|12541.19|12541.19|12541.19|12541.19|12541.19|12541.19|12541.19|12541.19|0
1622630640000|2021-06-02 10:44:00|12541.28|12541.28|12540.64|12540.64|12541.67|12541.67|12540.64|12540.64|0
1622630650000|2021-06-02 10:44:10|12540.74|12540.74|12540.93|12540.93|12540.93|12540.93|12540.74|12540.74|0
1622630680000|2021-06-02 10:44:40|12540.78|12540.78|12540.62|12540.62|12540.78|12540.78|12540.62|12540.62|0
1622630700000|2021-06-02 10:45:00|12540.53|12540.53|12540.53|12540.53|12540.53|12540.53|12540.53|12540.53|0
1622630710000|2021-06-02 10:45:10|12540.31|12540.31|12539.77|12539.77|12540.31|12540.31|12539.27|12539.27|0
1622630720000|2021-06-02 10:45:20|12539.3|12539.3|12539.3|12539.3|12539.3|12539.3|12539.3|12539.3|0
1622630730000|2021-06-02 10:45:30|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|0
1622630740000|2021-06-02 10:45:40|12538.83|12538.83|12538.83|12538.83|12538.83|12538.83|12538.83|12538.83|0
1622630800000|2021-06-02 10:46:40|12538.99|12538.99|12539.14|12539.14|12539.14|12539.14|12538.99|12538.99|0
1622630810000|2021-06-02 10:46:50|12538.5|12538.5|12538.5|12538.5|12538.5|12538.5|12538.5|12538.5|0
1622630880000|2021-06-02 10:48:00|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|0
1622630890000|2021-06-02 10:48:10|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|0
1622630920000|2021-06-02 10:48:40|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|0
1622630930000|2021-06-02 10:48:50|12538.82|12538.82|12538.82|12538.82|12538.82|12538.82|12538.82|12538.82|0
1622630940000|2021-06-02 10:49:00|12538.35|12538.35|12537.88|12537.88|12538.35|12538.35|12537.88|12537.88|0
1622630970000|2021-06-02 10:49:30|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|0
1622630990000|2021-06-02 10:49:50|12536.61|12536.61|12536.61|12536.61|12536.61|12536.61|12536.61|12536.61|0
1622631000000|2021-06-02 10:50:00|12536.25|12536.25|12535.88|12535.88|12536.25|12536.25|12535.88|12535.88|0
1622631010000|2021-06-02 10:50:10|12535.64|12535.64|12535.36|12535.36|12535.64|12535.64|12535.36|12535.36|0
1622631020000|2021-06-02 10:50:20|12534.72|12534.72|12534.72|12534.72|12534.72|12534.72|12534.72|12534.72|0
1622631030000|2021-06-02 10:50:30|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|0
1622631040000|2021-06-02 10:50:40|12535.45|12535.45|12535.45|12535.45|12535.45|12535.45|12535.45|12535.45|0
1622631060000|2021-06-02 10:51:00|12535|12535|12535|12535|12535|12535|12535|12535|0
1622631080000|2021-06-02 10:51:20|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|0
1622631090000|2021-06-02 10:51:30|12534.8|12534.8|12534.34|12534.34|12534.8|12534.8|12534.34|12534.34|0
1622631100000|2021-06-02 10:51:40|12534.19|12534.19|12534.19|12534.19|12534.19|12534.19|12534.19|12534.19|0
1622631110000|2021-06-02 10:51:50|12533.87|12533.87|12533.51|12533.51|12533.87|12533.87|12533.51|12533.51|0
1622631120000|2021-06-02 10:52:00|12533.37|12533.37|12533.87|12533.87|12533.87|12533.87|12533.37|12533.37|0
1622631130000|2021-06-02 10:52:10|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12533.94|12533.94|0
1622631140000|2021-06-02 10:52:20|12533.79|12533.79|12533.64|12533.64|12533.79|12533.79|12533.64|12533.64|0
1622631150000|2021-06-02 10:52:30|12533.96|12533.96|12534.85|12534.85|12534.85|12534.85|12533.96|12533.96|0
1622631180000|2021-06-02 10:53:00|12535.78|12535.78|12536.25|12536.25|12536.25|12536.25|12535.78|12535.78|0
1622631190000|2021-06-02 10:53:10|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|0
1622631210000|2021-06-02 10:53:30|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|0
1622631220000|2021-06-02 10:53:40|12536.23|12536.23|12536.23|12536.23|12536.23|12536.23|12536.23|12536.23|0
1622631230000|2021-06-02 10:53:50|12536.66|12536.66|12538.01|12538.01|12538.01|12538.01|12536.66|12536.66|0
1622631240000|2021-06-02 10:54:00|12537.69|12537.69|12538.28|12538.28|12538.28|12538.28|12537.69|12537.69|0
1622631250000|2021-06-02 10:54:10|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|0
1622631270000|2021-06-02 10:54:30|12538.94|12538.94|12539.41|12539.41|12539.85|12539.85|12538.94|12538.94|0
1622631290000|2021-06-02 10:54:50|12538|12538|12538|12538|12538|12538|12538|12538|0
1622631310000|2021-06-02 10:55:10|12537.91|12537.91|12537.44|12537.44|12537.91|12537.91|12537.44|12537.44|0
1622631340000|2021-06-02 10:55:40|12537.68|12537.68|12537.43|12537.43|12537.68|12537.68|12537.21|12537.21|0
1622631350000|2021-06-02 10:55:50|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|0
1622631360000|2021-06-02 10:56:00|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|0
1622631370000|2021-06-02 10:56:10|12537.32|12537.32|12537.76|12537.76|12537.76|12537.76|12537.32|12537.32|0
1622631380000|2021-06-02 10:56:20|12537.91|12537.91|12537.93|12537.93|12538.23|12538.23|12537.91|12537.91|0
1622631410000|2021-06-02 10:56:50|12538.1|12538.1|12537.93|12537.93|12538.1|12538.1|12537.13|12537.13|0
1622631440000|2021-06-02 10:57:20|12538.37|12538.37|12538.37|12538.37|12538.37|12538.37|12538.37|12538.37|0
1622631460000|2021-06-02 10:57:40|12538.81|12538.81|12539.25|12539.25|12539.25|12539.25|12538.81|12538.81|0
1622631470000|2021-06-02 10:57:50|12539|12539|12539|12539|12539|12539|12539|12539|0
1622631490000|2021-06-02 10:58:10|12539.44|12539.44|12539.44|12539.44|12539.44|12539.44|12539.44|12539.44|0
1622631510000|2021-06-02 10:58:30|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|0
1622631530000|2021-06-02 10:58:50|12538.79|12538.79|12537.18|12537.18|12538.79|12538.79|12537.18|12537.18|0
1622631540000|2021-06-02 10:59:00|12537.63|12537.63|12538.07|12538.07|12538.07|12538.07|12537.63|12537.63|0
1622631580000|2021-06-02 10:59:40|12538.87|12538.87|12540.37|12540.37|12540.37|12540.37|12538.87|12538.87|0
1622631600000|2021-06-02 11:00:00|12540.82|12540.82|12542.83|12542.83|12542.83|12542.83|12540.82|12540.82|0
1622631620000|2021-06-02 11:00:20|12543.63|12543.63|12544.36|12544.36|12544.36|12544.36|12543.63|12543.63|0
1622631630000|2021-06-02 11:00:30|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|0
1622631650000|2021-06-02 11:00:50|12544.46|12544.46|12544.31|12544.31|12544.46|12544.46|12544.31|12544.31|0
1622631660000|2021-06-02 11:01:00|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|0
1622631690000|2021-06-02 11:01:30|12544.48|12544.48|12544.48|12544.48|12544.48|12544.48|12544.48|12544.48|0
1622631700000|2021-06-02 11:01:40|12545.41|12545.41|12543.81|12543.81|12545.41|12545.41|12543.81|12543.81|0
1622631720000|2021-06-02 11:02:00|12543.37|12543.37|12543.52|12543.52|12543.52|12543.52|12543.37|12543.37|0
1622631730000|2021-06-02 11:02:10|12543.74|12543.74|12543.59|12543.59|12543.74|12543.74|12543.59|12543.59|0
1622631780000|2021-06-02 11:03:00|12542.21|12542.21|12541.91|12541.91|12542.36|12542.36|12541.75|12541.75|0
1622631800000|2021-06-02 11:03:20|12542.06|12542.06|12542.06|12542.06|12542.06|12542.06|12542.06|12542.06|0
1622631810000|2021-06-02 11:03:30|12541.68|12541.68|12541.24|12541.24|12541.68|12541.68|12541.24|12541.24|0
1622631820000|2021-06-02 11:03:40|12541.55|12541.55|12541.55|12541.55|12541.55|12541.55|12541.55|12541.55|0
1622631840000|2021-06-02 11:04:00|12541.23|12541.23|12541.23|12541.23|12541.23|12541.23|12541.23|12541.23|0
1622631850000|2021-06-02 11:04:10|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|0
1622631860000|2021-06-02 11:04:20|12541.45|12541.45|12541.45|12541.45|12541.45|12541.45|12541.45|12541.45|0
1622631870000|2021-06-02 11:04:30|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|0
1622631880000|2021-06-02 11:04:40|12541.54|12541.54|12542.5|12542.5|12542.5|12542.5|12541.44|12541.44|0
1622631890000|2021-06-02 11:04:50|12542.13|12542.13|12541.51|12541.51|12542.13|12542.13|12541.41|12541.41|0
1622631900000|2021-06-02 11:05:00|12541.87|12541.87|12542.21|12542.21|12542.21|12542.21|12541.87|12541.87|0
1622631910000|2021-06-02 11:05:10|12542.4|12542.4|12542.51|12542.51|12542.51|12542.51|12542.4|12542.4|0
1622631930000|2021-06-02 11:05:30|12542.83|12542.83|12543.15|12543.15|12543.15|12543.15|12542.83|12542.83|0
1622631940000|2021-06-02 11:05:40|12543.29|12543.29|12543.59|12543.59|12543.59|12543.59|12543.29|12543.29|0
1622631950000|2021-06-02 11:05:50|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|0
1622631960000|2021-06-02 11:06:00|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|0
1622631980000|2021-06-02 11:06:20|12543.45|12543.45|12543.45|12543.45|12543.45|12543.45|12543.45|12543.45|0
1622631990000|2021-06-02 11:06:30|12543.68|12543.68|12543.68|12543.68|12543.68|12543.68|12543.68|12543.68|0
1622632000000|2021-06-02 11:06:40|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|0
1622632010000|2021-06-02 11:06:50|12543.71|12543.71|12543.71|12543.71|12543.71|12543.71|12543.71|12543.71|0
1622632030000|2021-06-02 11:07:10|12543.95|12543.95|12544.31|12544.31|12544.31|12544.31|12543.95|12543.95|0
1622632050000|2021-06-02 11:07:30|12544.43|12544.43|12544.43|12544.43|12544.43|12544.43|12544.43|12544.43|0
1622632060000|2021-06-02 11:07:40|12544.63|12544.63|12545.01|12545.01|12545.16|12545.16|12544.63|12544.63|0
1622632080000|2021-06-02 11:08:00|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|0
1622632110000|2021-06-02 11:08:30|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|0
1622632120000|2021-06-02 11:08:40|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|0
1622632130000|2021-06-02 11:08:50|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|0
1622632140000|2021-06-02 11:09:00|12544.55|12544.55|12541.56|12541.56|12544.55|12544.55|12541.56|12541.56|0
1622632150000|2021-06-02 11:09:10|12541.09|12541.09|12541.09|12541.09|12541.09|12541.09|12541.09|12541.09|0
1622632180000|2021-06-02 11:09:40|12540.99|12540.99|12540.1|12540.1|12540.99|12540.99|12540.1|12540.1|0
1622632190000|2021-06-02 11:09:50|12539.98|12539.98|12539.98|12539.98|12539.98|12539.98|12539.98|12539.98|0
1622632200000|2021-06-02 11:10:00|12540.29|12540.29|12540.29|12540.29|12540.29|12540.29|12540.29|12540.29|0
1622632210000|2021-06-02 11:10:10|12540.1|12540.1|12539.79|12539.79|12540.1|12540.1|12539.79|12539.79|0
1622632220000|2021-06-02 11:10:20|12539.59|12539.59|12539.52|12539.52|12539.59|12539.59|12539.52|12539.52|0
1622632230000|2021-06-02 11:10:30|12538.72|12538.72|12538.42|12538.42|12538.72|12538.72|12538.42|12538.42|0
1622632250000|2021-06-02 11:10:50|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|0
1622632260000|2021-06-02 11:11:00|12538.1|12538.1|12538.1|12538.1|12538.25|12538.25|12538.1|12538.1|0
1622632280000|2021-06-02 11:11:20|12538.57|12538.57|12538.1|12538.1|12538.72|12538.72|12537.96|12537.96|0
1622632290000|2021-06-02 11:11:30|12538.25|12538.25|12538.25|12538.25|12538.4|12538.4|12538.1|12538.1|0
1622632300000|2021-06-02 11:11:40|12538.69|12538.69|12537.81|12537.81|12538.69|12538.69|12537.81|12537.81|0
1622632310000|2021-06-02 11:11:50|12537.45|12537.45|12537.45|12537.45|12537.45|12537.45|12537.45|12537.45|0
1622632320000|2021-06-02 11:12:00|12537.6|12537.6|12536.07|12536.07|12537.6|12537.6|12536.07|12536.07|0
1622632360000|2021-06-02 11:12:40|12535.63|12535.63|12535.41|12535.41|12535.63|12535.63|12535.41|12535.41|0
1622632370000|2021-06-02 11:12:50|12535.84|12535.84|12536.21|12536.21|12536.21|12536.21|12535.84|12535.84|0
1622632380000|2021-06-02 11:13:00|12535.57|12535.57|12535.89|12535.89|12535.89|12535.89|12535.57|12535.57|0
1622632410000|2021-06-02 11:13:30|12536.14|12536.14|12535.96|12535.96|12536.14|12536.14|12535.52|12535.52|0
1622632420000|2021-06-02 11:13:40|12536.43|12536.43|12536.31|12536.31|12536.43|12536.43|12536.19|12536.19|0
1622632430000|2021-06-02 11:13:50|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|0
1622632440000|2021-06-02 11:14:00|12536.31|12536.31|12536.67|12536.67|12536.67|12536.67|12536.31|12536.31|0
1622632450000|2021-06-02 11:14:10|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|0
1622632460000|2021-06-02 11:14:20|12536.72|12536.72|12536.9|12536.9|12536.9|12536.9|12536.72|12536.72|0
1622632480000|2021-06-02 11:14:40|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|0
1622632520000|2021-06-02 11:15:20|12537.73|12537.73|12538.1|12538.1|12538.1|12538.1|12537.73|12537.73|0
1622632540000|2021-06-02 11:15:40|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|0
1622632560000|2021-06-02 11:16:00|12537.95|12537.95|12537.95|12537.95|12537.95|12537.95|12537.95|12537.95|0
1622632570000|2021-06-02 11:16:10|12537.63|12537.63|12537.63|12537.63|12537.63|12537.63|12537.63|12537.63|0
1622632580000|2021-06-02 11:16:20|12537.49|12537.49|12537.35|12537.35|12538.29|12538.29|12537.35|12537.35|0
1622632590000|2021-06-02 11:16:30|12537.27|12537.27|12536.66|12536.66|12537.27|12537.27|12536.66|12536.66|0
1622632600000|2021-06-02 11:16:40|12537.39|12537.39|12536.3|12536.3|12537.39|12537.39|12536.3|12536.3|0
1622632610000|2021-06-02 11:16:50|12536.15|12536.15|12535.76|12535.76|12536.15|12536.15|12534.82|12534.82|0
1622632620000|2021-06-02 11:17:00|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|0
1622632630000|2021-06-02 11:17:10|12535.46|12535.46|12535.78|12535.78|12535.78|12535.78|12535.32|12535.32|0
1622632640000|2021-06-02 11:17:20|12535.63|12535.63|12536.03|12536.03|12536.35|12536.35|12535.63|12535.63|0
1622632650000|2021-06-02 11:17:30|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|0
1622632660000|2021-06-02 11:17:40|12536.28|12536.28|12536.5|12536.5|12536.5|12536.5|12536.28|12536.28|0
1622632680000|2021-06-02 11:18:00|12536.87|12536.87|12536.72|12536.72|12537.01|12537.01|12536.72|12536.72|0
1622632700000|2021-06-02 11:18:20|12536.41|12536.41|12536.41|12536.41|12536.41|12536.41|12536.41|12536.41|0
1622632710000|2021-06-02 11:18:30|12536.53|12536.53|12535.44|12535.44|12536.53|12536.53|12535.25|12535.25|0
1622632720000|2021-06-02 11:18:40|12535.28|12535.28|12534.85|12534.85|12535.28|12535.28|12534.85|12534.85|0
1622632730000|2021-06-02 11:18:50|12534.04|12534.04|12533.57|12533.57|12534.04|12534.04|12533.57|12533.57|0
1622632750000|2021-06-02 11:19:10|12533.88|12533.88|12532.99|12532.99|12533.88|12533.88|12532.99|12532.99|0
1622632770000|2021-06-02 11:19:30|12532.8|12532.8|12532.8|12532.8|12532.8|12532.8|12532.8|12532.8|0
1622632780000|2021-06-02 11:19:40|12532.48|12532.48|12531.06|12531.06|12532.48|12532.48|12531.06|12531.06|0
1622632800000|2021-06-02 11:20:00|12530.88|12530.88|12528.27|12528.27|12531.57|12531.57|12528.27|12528.27|0
1622632810000|2021-06-02 11:20:10|12528.71|12528.71|12525.02|12525.02|12528.71|12528.71|12525.02|12525.02|0
1622632840000|2021-06-02 11:20:40|12524.89|12524.89|12524.44|12524.44|12524.89|12524.89|12524.44|12524.44|0
1622632850000|2021-06-02 11:20:50|12524.61|12524.61|12524.61|12524.61|12524.61|12524.61|12524.61|12524.61|0
1622632870000|2021-06-02 11:21:10|12526.02|12526.02|12525.11|12525.11|12526.02|12526.02|12525.11|12525.11|0
1622632880000|2021-06-02 11:21:20|12525.45|12525.45|12525.92|12525.92|12525.92|12525.92|12525.45|12525.45|0
1622632890000|2021-06-02 11:21:30|12526.36|12526.36|12527.3|12527.3|12527.3|12527.3|12526.36|12526.36|0
1622632900000|2021-06-02 11:21:40|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|0
1622632910000|2021-06-02 11:21:50|12527.92|12527.92|12527.78|12527.78|12528.86|12528.86|12527.78|12527.78|0
1622632920000|2021-06-02 11:22:00|12527.31|12527.31|12527.31|12527.31|12527.31|12527.31|12527.31|12527.31|0
1622632940000|2021-06-02 11:22:20|12528.2|12528.2|12527.62|12527.62|12528.56|12528.56|12527.62|12527.62|0
1622632960000|2021-06-02 11:22:40|12527.43|12527.43|12527.43|12527.43|12527.43|12527.43|12527.43|12527.43|0
1622632970000|2021-06-02 11:22:50|12527.61|12527.61|12527.14|12527.14|12527.61|12527.61|12527.14|12527.14|0
1622632980000|2021-06-02 11:23:00|12527.39|12527.39|12527.48|12527.48|12527.48|12527.48|12527.39|12527.39|0
1622633000000|2021-06-02 11:23:20|12527.63|12527.63|12527.92|12527.92|12527.92|12527.92|12527.63|12527.63|0
1622633010000|2021-06-02 11:23:30|12528.29|12528.29|12528.61|12528.61|12528.61|12528.61|12528.29|12528.29|0
1622633020000|2021-06-02 11:23:40|12528.79|12528.79|12529.6|12529.6|12529.6|12529.6|12528.79|12528.79|0
1622633070000|2021-06-02 11:24:30|12530.07|12530.07|12530.68|12530.68|12530.68|12530.68|12530.07|12530.07|0
1622633100000|2021-06-02 11:25:00|12530.24|12530.24|12530.56|12530.56|12530.56|12530.56|12530.24|12530.24|0
1622633110000|2021-06-02 11:25:10|12530.24|12530.24|12530.24|12530.24|12530.24|12530.24|12530.24|12530.24|0
1622633120000|2021-06-02 11:25:20|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|0
1622633130000|2021-06-02 11:25:30|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|0
1622633190000|2021-06-02 11:26:30|12530.7|12530.7|12530.7|12530.7|12530.7|12530.7|12530.7|12530.7|0
1622633200000|2021-06-02 11:26:40|12531.63|12531.63|12532.1|12532.1|12532.1|12532.1|12531.63|12531.63|0
1622633210000|2021-06-02 11:26:50|12532.57|12532.57|12533.04|12533.04|12533.04|12533.04|12532.57|12532.57|0
1622633230000|2021-06-02 11:27:10|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|0
1622633260000|2021-06-02 11:27:40|12532.74|12532.74|12532.74|12532.74|12532.74|12532.74|12532.74|12532.74|0
1622633300000|2021-06-02 11:28:20|12532.89|12532.89|12532.73|12532.73|12532.89|12532.89|12532.73|12532.73|0
1622633310000|2021-06-02 11:28:30|12532.41|12532.41|12531.84|12531.84|12532.41|12532.41|12531.84|12531.84|0
1622633320000|2021-06-02 11:28:40|12531.54|12531.54|12531.72|12531.72|12531.72|12531.72|12531.54|12531.54|0
1622633340000|2021-06-02 11:29:00|12530.92|12530.92|12530.59|12530.59|12530.92|12530.92|12530.59|12530.59|0
1622633350000|2021-06-02 11:29:10|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|0
1622633360000|2021-06-02 11:29:20|12531.75|12531.75|12531.75|12531.75|12531.75|12531.75|12531.75|12531.75|0
1622633370000|2021-06-02 11:29:30|12532.05|12532.05|12532.05|12532.05|12532.05|12532.05|12532.05|12532.05|0
1622633380000|2021-06-02 11:29:40|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|0
1622633390000|2021-06-02 11:29:50|12531.72|12531.72|12531.37|12531.37|12531.72|12531.72|12531.28|12531.28|0
1622633410000|2021-06-02 11:30:10|12531.05|12531.05|12529.8|12529.8|12531.05|12531.05|12529.8|12529.8|0
1622633430000|2021-06-02 11:30:30|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|0
1622633440000|2021-06-02 11:30:40|12529.67|12529.67|12529.46|12529.46|12529.67|12529.67|12529.46|12529.46|0
1622633450000|2021-06-02 11:30:50|12529.65|12529.65|12529.94|12529.94|12529.94|12529.94|12529.65|12529.65|0
1622633460000|2021-06-02 11:31:00|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|0
1622633470000|2021-06-02 11:31:10|12529.61|12529.61|12529.69|12529.69|12529.69|12529.69|12529.61|12529.61|0
1622633480000|2021-06-02 11:31:20|12529.22|12529.22|12529.22|12529.22|12529.22|12529.22|12529.22|12529.22|0
1622633490000|2021-06-02 11:31:30|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|0
1622633500000|2021-06-02 11:31:40|12528.87|12528.87|12529.19|12529.19|12529.19|12529.19|12528.87|12528.87|0
1622633520000|2021-06-02 11:32:00|12529|12529|12528.81|12528.81|12529|12529|12528.81|12528.81|0
1622633540000|2021-06-02 11:32:20|12528.67|12528.67|12529.14|12529.14|12529.14|12529.14|12528.67|12528.67|0
1622633550000|2021-06-02 11:32:30|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|0
1622633570000|2021-06-02 11:32:50|12529.43|12529.43|12529.43|12529.43|12529.43|12529.43|12529.43|12529.43|0
1622633580000|2021-06-02 11:33:00|12529.24|12529.24|12528.92|12528.92|12529.24|12529.24|12528.92|12528.92|0
1622633600000|2021-06-02 11:33:20|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|0
1622633610000|2021-06-02 11:33:30|12529.55|12529.55|12530.44|12530.44|12530.44|12530.44|12529.55|12529.55|0
1622633640000|2021-06-02 11:34:00|12529.97|12529.97|12529.03|12529.03|12529.97|12529.97|12529.03|12529.03|0
1622633650000|2021-06-02 11:34:10|12528.94|12528.94|12528.94|12528.94|12528.94|12528.94|12528.94|12528.94|0
1622633680000|2021-06-02 11:34:40|12529.25|12529.25|12529.56|12529.56|12529.56|12529.56|12529.25|12529.25|0
1622633690000|2021-06-02 11:34:50|12528.66|12528.66|12527.63|12527.63|12528.97|12528.97|12527.63|12527.63|0
1622633700000|2021-06-02 11:35:00|12527.17|12527.17|12527.02|12527.02|12527.17|12527.17|12527.02|12527.02|0
1622633710000|2021-06-02 11:35:10|12526.77|12526.77|12526.86|12526.86|12526.86|12526.86|12526.77|12526.77|0
1622633740000|2021-06-02 11:35:40|12526.66|12526.66|12526.47|12526.47|12526.66|12526.66|12526.47|12526.47|0
1622633760000|2021-06-02 11:36:00|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|0
1622633770000|2021-06-02 11:36:10|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|0
1622633780000|2021-06-02 11:36:20|12526.28|12526.28|12526.43|12526.43|12526.43|12526.43|12526.28|12526.28|0
1622633790000|2021-06-02 11:36:30|12526.24|12526.24|12526.24|12526.24|12526.24|12526.24|12526.24|12526.24|0
1622633800000|2021-06-02 11:36:40|12526.14|12526.14|12526.14|12526.14|12526.14|12526.14|12526.14|12526.14|0
1622633810000|2021-06-02 11:36:50|12525.95|12525.95|12525.92|12525.92|12526.07|12526.07|12525.92|12525.92|0
1622633820000|2021-06-02 11:37:00|12525.77|12525.77|12525.68|12525.68|12525.77|12525.77|12525.68|12525.68|0
1622633830000|2021-06-02 11:37:10|12525.54|12525.54|12525.63|12525.63|12525.63|12525.63|12525.54|12525.54|0
1622633840000|2021-06-02 11:37:20|12525.39|12525.39|12525.39|12525.39|12525.39|12525.39|12525.39|12525.39|0
1622633860000|2021-06-02 11:37:40|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|0
1622633870000|2021-06-02 11:37:50|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|0
1622633880000|2021-06-02 11:38:00|12524.01|12524.01|12524.01|12524.01|12524.01|12524.01|12524.01|12524.01|0
1622633890000|2021-06-02 11:38:10|12523.54|12523.54|12523.66|12523.66|12523.66|12523.66|12523.35|12523.35|0
1622633900000|2021-06-02 11:38:20|12523.51|12523.51|12523.51|12523.51|12523.51|12523.51|12523.51|12523.51|0
1622633910000|2021-06-02 11:38:30|12523.19|12523.19|12521.29|12521.29|12523.19|12523.19|12521.29|12521.29|0
1622633930000|2021-06-02 11:38:50|12521.14|12521.14|12521.29|12521.29|12521.29|12521.29|12520.99|12520.99|0
1622633940000|2021-06-02 11:39:00|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|0
1622633950000|2021-06-02 11:39:10|12520.64|12520.64|12520.64|12520.64|12520.64|12520.64|12520.64|12520.64|0
1622633960000|2021-06-02 11:39:20|12521.11|12521.11|12521.43|12521.43|12521.77|12521.77|12521.11|12521.11|0
1622633980000|2021-06-02 11:39:40|12520.98|12520.98|12520.98|12520.98|12520.98|12520.98|12520.54|12520.54|0
1622633990000|2021-06-02 11:39:50|12520.79|12520.79|12520.79|12520.79|12520.79|12520.79|12520.79|12520.79|0
1622634020000|2021-06-02 11:40:20|12521.26|12521.26|12521.26|12521.26|12521.26|12521.26|12521.26|12521.26|0
1622634030000|2021-06-02 11:40:30|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|0
1622634040000|2021-06-02 11:40:40|12521.13|12521.13|12521.13|12521.13|12521.13|12521.13|12521.13|12521.13|0
1622634050000|2021-06-02 11:40:50|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|0
1622634060000|2021-06-02 11:41:00|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|0
1622634110000|2021-06-02 11:41:50|12522.85|12522.85|12522.22|12522.22|12522.85|12522.85|12522.22|12522.22|0
1622634120000|2021-06-02 11:42:00|12522.66|12522.66|12522.44|12522.44|12522.66|12522.66|12522.44|12522.44|0
1622634130000|2021-06-02 11:42:10|12522.76|12522.76|12524.31|12524.31|12524.31|12524.31|12522.76|12522.76|0
1622634140000|2021-06-02 11:42:20|12524.63|12524.63|12524.63|12524.63|12524.63|12524.63|12524.63|12524.63|0
1622634150000|2021-06-02 11:42:30|12524.72|12524.72|12525.13|12525.13|12525.13|12525.13|12524.53|12524.53|0
1622634170000|2021-06-02 11:42:50|12524.66|12524.66|12525.13|12525.13|12525.13|12525.13|12524.66|12524.66|0
1622634180000|2021-06-02 11:43:00|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|0
1622634210000|2021-06-02 11:43:30|12525|12525|12524.68|12524.68|12525|12525|12524.68|12524.68|0
1622634220000|2021-06-02 11:43:40|12524.56|12524.56|12524.44|12524.44|12524.56|12524.56|12524.44|12524.44|0
1622634230000|2021-06-02 11:43:50|12524|12524|12524|12524|12524|12524|12524|12524|0
1622634240000|2021-06-02 11:44:00|12524.31|12524.31|12523.83|12523.83|12524.31|12524.31|12523.83|12523.83|0
1622634250000|2021-06-02 11:44:10|12524.27|12524.27|12524.27|12524.27|12524.27|12524.27|12524.27|12524.27|0
1622634270000|2021-06-02 11:44:30|12524.18|12524.18|12524.18|12524.18|12524.18|12524.18|12524.18|12524.18|0
1622634290000|2021-06-02 11:44:50|12523.95|12523.95|12524.19|12524.19|12524.19|12524.19|12523.95|12523.95|0
1622634310000|2021-06-02 11:45:10|12523.72|12523.72|12523.28|12523.28|12523.72|12523.72|12523.28|12523.28|0
1622634340000|2021-06-02 11:45:40|12523.59|12523.59|12523.91|12523.91|12523.91|12523.91|12523.59|12523.59|0
1622634350000|2021-06-02 11:45:50|12523.61|12523.61|12523.61|12523.61|12523.61|12523.61|12523.61|12523.61|0
1622634360000|2021-06-02 11:46:00|12523.47|12523.47|12523.47|12523.47|12523.47|12523.47|12523.47|12523.47|0
1622634370000|2021-06-02 11:46:10|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|0
1622634380000|2021-06-02 11:46:20|12523.85|12523.85|12524.32|12524.32|12524.32|12524.32|12523.85|12523.85|0
1622634400000|2021-06-02 11:46:40|12524.79|12524.79|12524.79|12524.79|12524.79|12524.79|12524.79|12524.79|0
1622634410000|2021-06-02 11:46:50|12525.26|12525.26|12525.26|12525.26|12525.26|12525.26|12525.26|12525.26|0
1622634420000|2021-06-02 11:47:00|12525.73|12525.73|12526.2|12526.2|12526.2|12526.2|12525.73|12525.73|0
1622634440000|2021-06-02 11:47:20|12525.73|12525.73|12525.26|12525.26|12525.73|12525.73|12525.26|12525.26|0
1622634450000|2021-06-02 11:47:30|12525.5|12525.5|12525.5|12525.5|12525.5|12525.5|12525.5|12525.5|0
1622634460000|2021-06-02 11:47:40|12525.41|12525.41|12524.95|12524.95|12525.41|12525.41|12524.95|12524.95|0
1622634480000|2021-06-02 11:48:00|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|0
1622634490000|2021-06-02 11:48:10|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|0
1622634500000|2021-06-02 11:48:20|12525.48|12525.48|12525.48|12525.48|12525.48|12525.48|12525.48|12525.48|0
1622634520000|2021-06-02 11:48:40|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|0
1622634530000|2021-06-02 11:48:50|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|0
1622634540000|2021-06-02 11:49:00|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|0
1622634570000|2021-06-02 11:49:30|12526.47|12526.47|12526.91|12526.91|12526.91|12526.91|12526.47|12526.47|0
1622634580000|2021-06-02 11:49:40|12526.44|12526.44|12526.44|12526.44|12526.44|12526.44|12526.44|12526.44|0
1622634600000|2021-06-02 11:50:00|12526.8|12526.8|12526.65|12526.65|12526.8|12526.8|12526.65|12526.65|0
1622634610000|2021-06-02 11:50:10|12526.36|12526.36|12526.21|12526.21|12526.36|12526.36|12526.07|12526.07|0
1622634620000|2021-06-02 11:50:20|12526.1|12526.1|12526.43|12526.43|12526.43|12526.43|12525.96|12525.96|0
1622634630000|2021-06-02 11:50:30|12526.73|12526.73|12527.7|12527.7|12527.7|12527.7|12526.73|12526.73|0
1622634640000|2021-06-02 11:50:40|12527.59|12527.59|12526.49|12526.49|12527.59|12527.59|12526.49|12526.49|0
1622634650000|2021-06-02 11:50:50|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|0
1622634670000|2021-06-02 11:51:10|12526.15|12526.15|12526.59|12526.59|12526.59|12526.59|12526.15|12526.15|0
1622634690000|2021-06-02 11:51:30|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|0
1622634700000|2021-06-02 11:51:40|12527.49|12527.49|12527.64|12527.64|12527.64|12527.64|12527.49|12527.49|0
1622634710000|2021-06-02 11:51:50|12527.34|12527.34|12527.34|12527.34|12527.34|12527.34|12527.34|12527.34|0
1622634720000|2021-06-02 11:52:00|12527.7|12527.7|12528.37|12528.37|12528.37|12528.37|12527.7|12527.7|0
1622634730000|2021-06-02 11:52:10|12527.9|12527.9|12527.73|12527.73|12527.9|12527.9|12527.73|12527.73|0
1622634740000|2021-06-02 11:52:20|12527.43|12527.43|12527.43|12527.43|12527.43|12527.43|12527.43|12527.43|0
1622634760000|2021-06-02 11:52:40|12527.24|12527.24|12527.28|12527.28|12527.43|12527.43|12527.24|12527.24|0
1622634770000|2021-06-02 11:52:50|12527.43|12527.43|12527.8|12527.8|12527.8|12527.8|12527.28|12527.28|0
1622634780000|2021-06-02 11:53:00|12527.48|12527.48|12526.45|12526.45|12527.48|12527.48|12526.43|12526.43|0
1622634790000|2021-06-02 11:53:10|12526.6|12526.6|12526.53|12526.53|12526.75|12526.75|12526.53|12526.53|0
1622634800000|2021-06-02 11:53:20|12526.1|12526.1|12523.09|12523.09|12526.1|12526.1|12523.09|12523.09|0
1622634810000|2021-06-02 11:53:30|12522.77|12522.77|12522.23|12522.23|12522.77|12522.77|12522.23|12522.23|0
1622634820000|2021-06-02 11:53:40|12522.01|12522.01|12522.46|12522.46|12522.46|12522.46|12522.01|12522.01|0
1622634830000|2021-06-02 11:53:50|12521.65|12521.65|12520.24|12520.24|12521.65|12521.65|12520.05|12520.05|0
1622634850000|2021-06-02 11:54:10|12519.94|12519.94|12519.94|12519.94|12519.94|12519.94|12519.94|12519.94|0
1622634860000|2021-06-02 11:54:20|12520.09|12520.09|12521.19|12521.19|12521.19|12521.19|12520.09|12520.09|0
1622634880000|2021-06-02 11:54:40|12521.83|12521.83|12522.06|12522.06|12522.28|12522.28|12521.83|12521.83|0
1622634890000|2021-06-02 11:54:50|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|0
1622634900000|2021-06-02 11:55:00|12521.27|12521.27|12520.47|12520.47|12521.27|12521.27|12520.47|12520.47|0
1622634920000|2021-06-02 11:55:20|12520.32|12520.32|12520.94|12520.94|12520.94|12520.94|12520.32|12520.32|0
1622634960000|2021-06-02 11:56:00|12521.08|12521.08|12521|12521|12521.45|12521.45|12521|12521|0
1622634970000|2021-06-02 11:56:10|12521.29|12521.29|12521.78|12521.78|12521.88|12521.88|12521.29|12521.29|0
1622634980000|2021-06-02 11:56:20|12521.14|12521.14|12521.36|12521.36|12521.36|12521.36|12521.14|12521.14|0
1622634990000|2021-06-02 11:56:30|12520.56|12520.56|12520.56|12520.56|12520.56|12520.56|12520.56|12520.56|0
1622635000000|2021-06-02 11:56:40|12520.34|12520.34|12519.87|12519.87|12520.34|12520.34|12519.87|12519.87|0
1622635010000|2021-06-02 11:56:50|12519.41|12519.41|12518.2|12518.2|12519.41|12519.41|12518.2|12518.2|0
1622635030000|2021-06-02 11:57:10|12518.01|12518.01|12518.01|12518.01|12518.01|12518.01|12518.01|12518.01|0
1622635040000|2021-06-02 11:57:20|12517.81|12517.81|12517.62|12517.62|12517.81|12517.81|12517.62|12517.62|0
1622635070000|2021-06-02 11:57:50|12517.47|12517.47|12517.47|12517.47|12517.47|12517.47|12517.47|12517.47|0
1622635080000|2021-06-02 11:58:00|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|0
1622635090000|2021-06-02 11:58:10|12517.3|12517.3|12516.86|12516.86|12517.3|12517.3|12516.86|12516.86|0
1622635110000|2021-06-02 11:58:30|12516.67|12516.67|12516.67|12516.67|12516.67|12516.67|12516.67|12516.67|0
1622635120000|2021-06-02 11:58:40|12516.45|12516.45|12516.45|12516.45|12516.45|12516.45|12516.45|12516.45|0
1622635130000|2021-06-02 11:58:50|12516.62|12516.62|12516.62|12516.62|12516.62|12516.62|12516.62|12516.62|0
1622635140000|2021-06-02 11:59:00|12515.81|12515.81|12515.57|12515.57|12515.81|12515.81|12515.51|12515.51|0
1622635150000|2021-06-02 11:59:10|12515.69|12515.69|12515.69|12515.69|12515.69|12515.69|12515.69|12515.69|0
1622635160000|2021-06-02 11:59:20|12515.85|12515.85|12516|12516|12516|12516|12515.85|12515.85|0
1622635190000|2021-06-02 11:59:50|12516.25|12516.25|12516.58|12516.58|12516.58|12516.58|12515.76|12515.76|0
1622635200000|2021-06-02 12:00:00|12517.03|12517.03|12519.01|12519.01|12519.01|12519.01|12517.03|12517.03|0
1622635210000|2021-06-02 12:00:10|12519.23|12519.23|12519.57|12519.57|12519.79|12519.79|12519.04|12519.04|0
1622635220000|2021-06-02 12:00:20|12519.38|12519.38|12519.38|12519.38|12519.38|12519.38|12519.38|12519.38|0
1622635230000|2021-06-02 12:00:30|12519.58|12519.58|12519.87|12519.87|12519.87|12519.87|12519.58|12519.58|0
1622635250000|2021-06-02 12:00:50|12520.34|12520.34|12519.89|12519.89|12520.34|12520.34|12519.89|12519.89|0
1622635260000|2021-06-02 12:01:00|12520.35|12520.35|12521.01|12521.01|12521.24|12521.24|12520.35|12520.35|0
1622635270000|2021-06-02 12:01:10|12520.65|12520.65|12520.65|12520.65|12520.65|12520.65|12520.65|12520.65|0
1622635280000|2021-06-02 12:01:20|12520.43|12520.43|12519.49|12519.49|12520.43|12520.43|12519.49|12519.49|0
1622635290000|2021-06-02 12:01:30|12519.02|12519.02|12519.02|12519.02|12519.02|12519.02|12519.02|12519.02|0
1622635310000|2021-06-02 12:01:50|12518.83|12518.83|12518.01|12518.01|12518.83|12518.83|12518.01|12518.01|0
1622635330000|2021-06-02 12:02:10|12519.88|12519.88|12519.88|12519.88|12519.88|12519.88|12519.42|12519.42|0
1622635340000|2021-06-02 12:02:20|12520.03|12520.03|12520.03|12520.03|12520.03|12520.03|12520.03|12520.03|0
1622635350000|2021-06-02 12:02:30|12520.67|12520.67|12520.03|12520.03|12520.67|12520.67|12520.03|12520.03|0
1622635360000|2021-06-02 12:02:40|12520.5|12520.5|12521.29|12521.29|12521.29|12521.29|12520.5|12520.5|0
1622635370000|2021-06-02 12:02:50|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|0
1622635400000|2021-06-02 12:03:20|12521.6|12521.6|12522.24|12522.24|12522.24|12522.24|12521.6|12521.6|0
1622635410000|2021-06-02 12:03:30|12522.05|12522.05|12522.22|12522.22|12522.22|12522.22|12521.9|12521.9|0
1622635420000|2021-06-02 12:03:40|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|0
1622635440000|2021-06-02 12:04:00|12522.22|12522.22|12522.8|12522.8|12522.8|12522.8|12522.22|12522.22|0
1622635450000|2021-06-02 12:04:10|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|0
1622635460000|2021-06-02 12:04:20|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|0
1622635470000|2021-06-02 12:04:30|12522.55|12522.55|12521.15|12521.15|12522.55|12522.55|12521.15|12521.15|0
1622635480000|2021-06-02 12:04:40|12520.71|12520.71|12520.71|12520.71|12520.71|12520.71|12520.71|12520.71|0
1622635490000|2021-06-02 12:04:50|12520.51|12520.51|12520.42|12520.42|12520.51|12520.51|12520.42|12520.42|0
1622635500000|2021-06-02 12:05:00|12520.56|12520.56|12520.22|12520.22|12520.66|12520.66|12520.22|12520.22|0
1622635510000|2021-06-02 12:05:10|12519.79|12519.79|12519.47|12519.47|12519.79|12519.79|12519.47|12519.47|0
1622635520000|2021-06-02 12:05:20|12519.55|12519.55|12519.55|12519.55|12519.55|12519.55|12519.55|12519.55|0
1622635550000|2021-06-02 12:05:50|12519.89|12519.89|12519.89|12519.89|12520.11|12520.11|12519.89|12519.89|0
1622635560000|2021-06-02 12:06:00|12519.72|12519.72|12519.72|12519.72|12519.72|12519.72|12519.72|12519.72|0
1622635610000|2021-06-02 12:06:50|12519.95|12519.95|12519.58|12519.58|12519.95|12519.95|12519.58|12519.58|0
1622635620000|2021-06-02 12:07:00|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|0
1622635630000|2021-06-02 12:07:10|12519.45|12519.45|12519.45|12519.45|12519.45|12519.45|12519.45|12519.45|0
1622635640000|2021-06-02 12:07:20|12519.3|12519.3|12519.45|12519.45|12519.45|12519.45|12519.3|12519.3|0
1622635660000|2021-06-02 12:07:40|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|0
1622635680000|2021-06-02 12:08:00|12518.08|12518.08|12517.88|12517.88|12518.08|12518.08|12517.88|12517.88|0
1622635710000|2021-06-02 12:08:30|12518.34|12518.34|12517.69|12517.69|12518.34|12518.34|12517.69|12517.69|0
1622635730000|2021-06-02 12:08:50|12517.55|12517.55|12517.4|12517.4|12517.55|12517.55|12517.4|12517.4|0
1622635740000|2021-06-02 12:09:00|12517.63|12517.63|12517.17|12517.17|12517.63|12517.63|12517.17|12517.17|0
1622635770000|2021-06-02 12:09:30|12517.39|12517.39|12517.39|12517.39|12517.39|12517.39|12517.39|12517.39|0
1622635780000|2021-06-02 12:09:40|12517.53|12517.53|12517.54|12517.54|12517.68|12517.68|12517.53|12517.53|0
1622635790000|2021-06-02 12:09:50|12516.6|12516.6|12516.6|12516.6|12516.6|12516.6|12516.6|12516.6|0
1622635810000|2021-06-02 12:10:10|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|0
1622635860000|2021-06-02 12:11:00|12515.81|12515.81|12517.46|12517.46|12517.46|12517.46|12515.66|12515.66|0
1622635870000|2021-06-02 12:11:10|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|0
1622635890000|2021-06-02 12:11:30|12516.76|12516.76|12516.3|12516.3|12516.76|12516.76|12516.3|12516.3|0
1622635900000|2021-06-02 12:11:40|12516.74|12516.74|12516.74|12516.74|12516.74|12516.74|12516.74|12516.74|0
1622635910000|2021-06-02 12:11:50|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|0
1622635920000|2021-06-02 12:12:00|12516.56|12516.56|12516.47|12516.47|12516.56|12516.56|12516.47|12516.47|0
1622635930000|2021-06-02 12:12:10|12516.03|12516.03|12514.91|12514.91|12516.03|12516.03|12514.91|12514.91|0
1622635960000|2021-06-02 12:12:40|12515.23|12515.23|12515.86|12515.86|12515.86|12515.86|12515.23|12515.23|0
1622635970000|2021-06-02 12:12:50|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|0
1622635980000|2021-06-02 12:13:00|12516.33|12516.33|12516.97|12516.97|12516.97|12516.97|12516.33|12516.33|0
1622636020000|2021-06-02 12:13:40|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|0
1622636040000|2021-06-02 12:14:00|12517.89|12517.89|12517.33|12517.33|12517.89|12517.89|12517.09|12517.09|0
1622636050000|2021-06-02 12:14:10|12517.24|12517.24|12517.24|12517.24|12517.24|12517.24|12517.24|12517.24|0
1622636060000|2021-06-02 12:14:20|12518.84|12518.84|12518.99|12518.99|12519.14|12519.14|12518.84|12518.84|0
1622636070000|2021-06-02 12:14:30|12518.79|12518.79|12518.79|12518.79|12518.79|12518.79|12518.79|12518.79|0
1622636080000|2021-06-02 12:14:40|12519.09|12519.09|12519.46|12519.46|12519.46|12519.46|12519.09|12519.09|0
1622636090000|2021-06-02 12:14:50|12519.71|12519.71|12519.52|12519.52|12519.71|12519.71|12519.52|12519.52|0
1622636100000|2021-06-02 12:15:00|12519.75|12519.75|12519.94|12519.94|12519.94|12519.94|12519.75|12519.75|0
1622636110000|2021-06-02 12:15:10|12519.75|12519.75|12519.81|12519.81|12519.81|12519.81|12519.75|12519.75|0
1622636120000|2021-06-02 12:15:20|12519.69|12519.69|12519.5|12519.5|12519.69|12519.69|12519.5|12519.5|0
1622636130000|2021-06-02 12:15:30|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|0
1622636160000|2021-06-02 12:16:00|12519.13|12519.13|12518.94|12518.94|12519.13|12519.13|12518.94|12518.94|0
1622636170000|2021-06-02 12:16:10|12519.13|12519.13|12518.96|12518.96|12519.46|12519.46|12518.96|12518.96|0
1622636210000|2021-06-02 12:16:50|12518.81|12518.81|12519.15|12519.15|12519.15|12519.15|12518.81|12518.81|0
1622636220000|2021-06-02 12:17:00|12519.61|12519.61|12520.34|12520.34|12520.34|12520.34|12519.61|12519.61|0
1622636240000|2021-06-02 12:17:20|12520.7|12520.7|12520.7|12520.7|12520.7|12520.7|12520.7|12520.7|0
1622636260000|2021-06-02 12:17:40|12520.06|12520.06|12519.88|12519.88|12520.06|12520.06|12519.88|12519.88|0
1622636280000|2021-06-02 12:18:00|12519.58|12519.58|12519.27|12519.27|12519.58|12519.58|12519.27|12519.27|0
1622636300000|2021-06-02 12:18:20|12519.15|12519.15|12519.27|12519.27|12519.27|12519.27|12519.15|12519.15|0
1622636310000|2021-06-02 12:18:30|12518.95|12518.95|12519.45|12519.45|12519.45|12519.45|12518.95|12518.95|0
1622636320000|2021-06-02 12:18:40|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|0
1622636330000|2021-06-02 12:18:50|12519.12|12519.12|12518.8|12518.8|12519.12|12519.12|12518.8|12518.8|0
1622636340000|2021-06-02 12:19:00|12518.99|12518.99|12516.58|12516.58|12518.99|12518.99|12516.58|12516.58|0
1622636350000|2021-06-02 12:19:10|12517.02|12517.02|12517.31|12517.31|12517.46|12517.46|12517.02|12517.02|0
1622636360000|2021-06-02 12:19:20|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|0
1622636370000|2021-06-02 12:19:30|12516.89|12516.89|12516.35|12516.35|12516.89|12516.89|12516.35|12516.35|0
1622636380000|2021-06-02 12:19:40|12516.67|12516.67|12516.67|12516.67|12516.67|12516.67|12516.67|12516.67|0
1622636400000|2021-06-02 12:20:00|12516.82|12516.82|12516.96|12516.96|12516.96|12516.96|12516.82|12516.82|0
1622636410000|2021-06-02 12:20:10|12517.08|12517.08|12516.91|12516.91|12517.08|12517.08|12516.91|12516.91|0
1622636420000|2021-06-02 12:20:20|12517.38|12517.38|12517.38|12517.38|12517.38|12517.38|12517.38|12517.38|0
1622636460000|2021-06-02 12:21:00|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|0
1622636510000|2021-06-02 12:21:50|12517.11|12517.11|12517.23|12517.23|12517.23|12517.23|12517.11|12517.11|0
1622636520000|2021-06-02 12:22:00|12516.99|12516.99|12517.14|12517.14|12517.14|12517.14|12516.99|12516.99|0
1622636530000|2021-06-02 12:22:10|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|0
1622636550000|2021-06-02 12:22:30|12517.53|12517.53|12517.39|12517.39|12517.78|12517.78|12517.39|12517.39|0
1622636560000|2021-06-02 12:22:40|12517.82|12517.82|12518.12|12518.12|12518.7|12518.7|12517.82|12517.82|0
1622636570000|2021-06-02 12:22:50|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|0
1622636580000|2021-06-02 12:23:00|12518.15|12518.15|12517.83|12517.83|12518.15|12518.15|12517.83|12517.83|0
1622636600000|2021-06-02 12:23:20|12518.08|12518.08|12518.23|12518.23|12518.23|12518.23|12518.08|12518.08|0
1622636610000|2021-06-02 12:23:30|12517.79|12517.79|12518.15|12518.15|12518.15|12518.15|12517.79|12517.79|0
1622636620000|2021-06-02 12:23:40|12518.62|12518.62|12518.15|12518.15|12518.62|12518.62|12518.15|12518.15|0
1622636630000|2021-06-02 12:23:50|12518.38|12518.38|12518.5|12518.5|12518.5|12518.5|12518.38|12518.38|0
1622636650000|2021-06-02 12:24:10|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|0
1622636660000|2021-06-02 12:24:20|12518.63|12518.63|12518.31|12518.31|12518.63|12518.63|12518.31|12518.31|0
1622636670000|2021-06-02 12:24:30|12518.78|12518.78|12518.7|12518.7|12518.89|12518.89|12518.7|12518.7|0
1622636690000|2021-06-02 12:24:50|12519.17|12519.17|12519.17|12519.17|12519.17|12519.17|12519.17|12519.17|0
1622636700000|2021-06-02 12:25:00|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|0
1622636710000|2021-06-02 12:25:10|12519.3|12519.3|12519.3|12519.3|12519.3|12519.3|12519.3|12519.3|0
1622636720000|2021-06-02 12:25:20|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|12519.77|0
1622636790000|2021-06-02 12:26:30|12520.15|12520.15|12519.96|12519.96|12520.15|12520.15|12519.96|12519.96|0
1622636800000|2021-06-02 12:26:40|12520.11|12520.11|12520.75|12520.75|12520.75|12520.75|12520.11|12520.11|0
1622636810000|2021-06-02 12:26:50|12520.44|12520.44|12520.25|12520.25|12520.44|12520.44|12520.25|12520.25|0
1622636820000|2021-06-02 12:27:00|12518.84|12518.84|12518.84|12518.84|12518.84|12518.84|12518.84|12518.84|0
1622636830000|2021-06-02 12:27:10|12518.69|12518.69|12518.72|12518.72|12518.72|12518.72|12518.53|12518.53|0
1622636850000|2021-06-02 12:27:30|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|0
1622636870000|2021-06-02 12:27:50|12518.76|12518.76|12518.76|12518.76|12518.76|12518.76|12518.76|12518.76|0
1622636880000|2021-06-02 12:28:00|12519.07|12519.07|12519.07|12519.07|12519.07|12519.07|12519.07|12519.07|0
1622636890000|2021-06-02 12:28:10|12518.85|12518.85|12518.54|12518.54|12518.85|12518.85|12518.54|12518.54|0
1622636900000|2021-06-02 12:28:20|12518.86|12518.86|12518.7|12518.7|12518.86|12518.86|12518.7|12518.7|0
1622636910000|2021-06-02 12:28:30|12518.39|12518.39|12518.39|12518.39|12518.39|12518.39|12518.39|12518.39|0
1622636920000|2021-06-02 12:28:40|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|0
1622636940000|2021-06-02 12:29:00|12518.53|12518.53|12518.53|12518.53|12518.97|12518.97|12518.53|12518.53|0
1622636950000|2021-06-02 12:29:10|12518.71|12518.71|12518.17|12518.17|12518.71|12518.71|12518.17|12518.17|0
1622636970000|2021-06-02 12:29:30|12518.4|12518.4|12518.21|12518.21|12518.65|12518.65|12518.21|12518.21|0
1622636980000|2021-06-02 12:29:40|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|0
1622636990000|2021-06-02 12:29:50|12518.14|12518.14|12517.85|12517.85|12518.31|12518.31|12517.85|12517.85|0
1622637010000|2021-06-02 12:30:10|12517.53|12517.53|12517.67|12517.67|12517.8|12517.8|12517.53|12517.53|0
1622637020000|2021-06-02 12:30:20|12517.57|12517.57|12518.04|12518.04|12518.04|12518.04|12517.57|12517.57|0
1622637030000|2021-06-02 12:30:30|12518.68|12518.68|12518.5|12518.5|12518.99|12518.99|12518.38|12518.38|0
1622637040000|2021-06-02 12:30:40|12518.8|12518.8|12518.8|12518.8|12518.8|12518.8|12518.8|12518.8|0
1622637060000|2021-06-02 12:31:00|12519.12|12519.12|12519.93|12519.93|12519.93|12519.93|12519.12|12519.12|0
1622637070000|2021-06-02 12:31:10|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|0
1622637080000|2021-06-02 12:31:20|12518.98|12518.98|12518.75|12518.75|12518.98|12518.98|12518.75|12518.75|0
1622637090000|2021-06-02 12:31:30|12518.93|12518.93|12518.75|12518.75|12518.93|12518.93|12518.75|12518.75|0
1622637100000|2021-06-02 12:31:40|12519.07|12519.07|12519.4|12519.4|12519.4|12519.4|12519.07|12519.07|0
1622637110000|2021-06-02 12:31:50|12519.08|12519.08|12519.56|12519.56|12519.56|12519.56|12519.08|12519.08|0
1622637120000|2021-06-02 12:32:00|12520|12520|12520|12520|12520|12520|12520|12520|0
1622637170000|2021-06-02 12:32:50|12520.12|12520.12|12520.12|12520.12|12520.12|12520.12|12520.12|12520.12|0
1622637180000|2021-06-02 12:33:00|12520.26|12520.26|12520.26|12520.26|12520.26|12520.26|12520.26|12520.26|0
1622637190000|2021-06-02 12:33:10|12520.12|12520.12|12520.12|12520.12|12520.12|12520.12|12520.12|12520.12|0
1622637200000|2021-06-02 12:33:20|12519.65|12519.65|12519.65|12519.65|12519.65|12519.65|12519.65|12519.65|0
1622637220000|2021-06-02 12:33:40|12520.12|12520.12|12519.65|12519.65|12520.12|12520.12|12519.65|12519.65|0
1622637230000|2021-06-02 12:33:50|12519.01|12519.01|12519.01|12519.01|12519.01|12519.01|12519.01|12519.01|0
1622637250000|2021-06-02 12:34:10|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|0
1622637260000|2021-06-02 12:34:20|12519.31|12519.31|12519.63|12519.63|12519.63|12519.63|12519.31|12519.31|0
1622637300000|2021-06-02 12:35:00|12519.27|12519.27|12516.48|12516.48|12519.27|12519.27|12516.48|12516.48|0
1622637310000|2021-06-02 12:35:10|12516.36|12516.36|12516.36|12516.36|12516.36|12516.36|12516.36|12516.36|0
1622637320000|2021-06-02 12:35:20|12516.2|12516.2|12516.09|12516.09|12516.2|12516.2|12515.9|12515.9|0
1622637330000|2021-06-02 12:35:30|12515.8|12515.8|12515.49|12515.49|12515.8|12515.8|12515.49|12515.49|0
1622637360000|2021-06-02 12:36:00|12515.17|12515.17|12514.88|12514.88|12515.32|12515.32|12514.88|12514.88|0
1622637370000|2021-06-02 12:36:10|12514.52|12514.52|12514.85|12514.85|12514.85|12514.85|12514.52|12514.52|0
1622637380000|2021-06-02 12:36:20|12514.38|12514.38|12514.68|12514.68|12514.68|12514.68|12514.24|12514.24|0
1622637390000|2021-06-02 12:36:30|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|0
1622637410000|2021-06-02 12:36:50|12514.83|12514.83|12515.21|12515.21|12515.21|12515.21|12514.45|12514.45|0
1622637420000|2021-06-02 12:37:00|12515.3|12515.3|12515.5|12515.5|12515.5|12515.5|12515.3|12515.3|0
1622637430000|2021-06-02 12:37:10|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|0
1622637440000|2021-06-02 12:37:20|12515.79|12515.79|12515.79|12515.79|12515.79|12515.79|12515.79|12515.79|0
1622637450000|2021-06-02 12:37:30|12516.25|12516.25|12516.25|12516.25|12516.25|12516.25|12516.25|12516.25|0
1622637480000|2021-06-02 12:38:00|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|0
1622637490000|2021-06-02 12:38:10|12516.58|12516.58|12516.58|12516.58|12516.58|12516.58|12516.58|12516.58|0
1622637520000|2021-06-02 12:38:40|12516.73|12516.73|12517.02|12517.02|12517.02|12517.02|12516.73|12516.73|0
1622637530000|2021-06-02 12:38:50|12516.22|12516.22|12514.61|12514.61|12516.22|12516.22|12514.61|12514.61|0
1622637540000|2021-06-02 12:39:00|12514.29|12514.29|12515.47|12515.47|12515.47|12515.47|12514.06|12514.06|0
1622637550000|2021-06-02 12:39:10|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|0
1622637570000|2021-06-02 12:39:30|12515.99|12515.99|12515.99|12515.99|12515.99|12515.99|12515.99|12515.99|0
1622637580000|2021-06-02 12:39:40|12516.18|12516.18|12515.93|12515.93|12516.18|12516.18|12515.93|12515.93|0
1622637590000|2021-06-02 12:39:50|12516.37|12516.37|12516.37|12516.37|12516.37|12516.37|12516.37|12516.37|0
1622637600000|2021-06-02 12:40:00|12516.81|12516.81|12517.93|12517.93|12517.93|12517.93|12516.81|12516.81|0
1622637610000|2021-06-02 12:40:10|12517.61|12517.61|12518.11|12518.11|12518.11|12518.11|12517.61|12517.61|0
1622637620000|2021-06-02 12:40:20|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|0
1622637630000|2021-06-02 12:40:30|12517.91|12517.91|12517.87|12517.87|12518.34|12518.34|12517.87|12517.87|0
1622637640000|2021-06-02 12:40:40|12517.6|12517.6|12517.6|12517.6|12517.6|12517.6|12517.6|12517.6|0
1622637650000|2021-06-02 12:40:50|12517.28|12517.28|12517.28|12517.28|12517.28|12517.28|12517.28|12517.28|0
1622637660000|2021-06-02 12:41:00|12517.6|12517.6|12518.24|12518.24|12518.24|12518.24|12517.6|12517.6|0
1622637670000|2021-06-02 12:41:10|12519.04|12519.04|12519.44|12519.44|12519.62|12519.62|12518.82|12518.82|0
1622637680000|2021-06-02 12:41:20|12519.13|12519.13|12519.13|12519.13|12519.13|12519.13|12519.13|12519.13|0
1622637690000|2021-06-02 12:41:30|12518.89|12518.89|12518.89|12518.89|12518.89|12518.89|12518.89|12518.89|0
1622637700000|2021-06-02 12:41:40|12519.11|12519.11|12519.65|12519.65|12519.65|12519.65|12519.11|12519.11|0
1622637710000|2021-06-02 12:41:50|12519.79|12519.79|12520.42|12520.42|12520.42|12520.42|12519.79|12519.79|0
1622637720000|2021-06-02 12:42:00|12520.32|12520.32|12521.14|12521.14|12521.14|12521.14|12520.32|12520.32|0
1622637730000|2021-06-02 12:42:10|12521.58|12521.58|12522.21|12522.21|12522.21|12522.21|12521.58|12521.58|0
1622637740000|2021-06-02 12:42:20|12522.65|12522.65|12522.65|12522.65|12522.65|12522.65|12522.65|12522.65|0
1622637750000|2021-06-02 12:42:30|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|0
1622637760000|2021-06-02 12:42:40|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|0
1622637770000|2021-06-02 12:42:50|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.52|12522.52|0
1622637780000|2021-06-02 12:43:00|12523.05|12523.05|12523.05|12523.05|12523.52|12523.52|12523.05|12523.05|0
1622637790000|2021-06-02 12:43:10|12523.42|12523.42|12523.42|12523.42|12523.42|12523.42|12523.42|12523.42|0
1622637800000|2021-06-02 12:43:20|12524.51|12524.51|12525.1|12525.1|12525.1|12525.1|12524.36|12524.36|0
1622637820000|2021-06-02 12:43:40|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|0
1622637830000|2021-06-02 12:43:50|12525.47|12525.47|12525.47|12525.47|12525.47|12525.47|12525.47|12525.47|0
1622637840000|2021-06-02 12:44:00|12525|12525|12524.73|12524.73|12525|12525|12524.53|12524.53|0
1622637850000|2021-06-02 12:44:10|12524.88|12524.88|12524.88|12524.88|12524.88|12524.88|12524.88|12524.88|0
1622637860000|2021-06-02 12:44:20|12524.8|12524.8|12526.25|12526.25|12526.4|12526.4|12524.8|12524.8|0
1622637880000|2021-06-02 12:44:40|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|0
1622637890000|2021-06-02 12:44:50|12525.92|12525.92|12525.64|12525.64|12525.92|12525.92|12525.39|12525.39|0
1622637900000|2021-06-02 12:45:00|12526.08|12526.08|12527.18|12527.18|12527.4|12527.4|12526.08|12526.08|0
1622637910000|2021-06-02 12:45:10|12526.99|12526.99|12526.67|12526.67|12526.99|12526.99|12526.67|12526.67|0
1622637920000|2021-06-02 12:45:20|12526.82|12526.82|12526.98|12526.98|12526.98|12526.98|12526.82|12526.82|0
1622637930000|2021-06-02 12:45:30|12527.16|12527.16|12527.16|12527.16|12527.16|12527.16|12527.16|12527.16|0
1622637940000|2021-06-02 12:45:40|12527.25|12527.25|12527.44|12527.44|12527.44|12527.44|12527.25|12527.25|0
1622637980000|2021-06-02 12:46:20|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|0
1622638000000|2021-06-02 12:46:40|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|0
1622638010000|2021-06-02 12:46:50|12527.85|12527.85|12528.03|12528.03|12528.03|12528.03|12527.85|12527.85|0
1622638030000|2021-06-02 12:47:10|12528.47|12528.47|12528.94|12528.94|12528.94|12528.94|12528.47|12528.47|0
1622638040000|2021-06-02 12:47:20|12529.74|12529.74|12528.96|12528.96|12529.74|12529.74|12528.96|12528.96|0
1622638070000|2021-06-02 12:47:50|12528.77|12528.77|12527.36|12527.36|12528.77|12528.77|12527.36|12527.36|0
1622638080000|2021-06-02 12:48:00|12526.92|12526.92|12526.16|12526.16|12526.92|12526.92|12526.16|12526.16|0
1622638090000|2021-06-02 12:48:10|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|0
1622638110000|2021-06-02 12:48:30|12526.12|12526.12|12526.12|12526.12|12526.12|12526.12|12526.12|12526.12|0
1622638120000|2021-06-02 12:48:40|12525.66|12525.66|12525.88|12525.88|12526.12|12526.12|12525.66|12525.66|0
1622638130000|2021-06-02 12:48:50|12526.69|12526.69|12525.08|12525.08|12526.69|12526.69|12525.08|12525.08|0
1622638140000|2021-06-02 12:49:00|12525.18|12525.18|12525.08|12525.08|12525.18|12525.18|12525.08|12525.08|0
1622638150000|2021-06-02 12:49:10|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|0
1622638160000|2021-06-02 12:49:20|12526.02|12526.02|12526.02|12526.02|12526.02|12526.02|12526.02|12526.02|0
1622638200000|2021-06-02 12:50:00|12526.46|12526.46|12526.98|12526.98|12526.98|12526.98|12526.46|12526.46|0
1622638220000|2021-06-02 12:50:20|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|0
1622638250000|2021-06-02 12:50:50|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|0
1622638270000|2021-06-02 12:51:10|12527.37|12527.37|12527.37|12527.37|12527.37|12527.37|12527.37|12527.37|0
1622638290000|2021-06-02 12:51:30|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|0
1622638340000|2021-06-02 12:52:20|12527.83|12527.83|12527.83|12527.83|12527.83|12527.83|12527.83|12527.83|0
1622638350000|2021-06-02 12:52:30|12528.17|12528.17|12528.17|12528.17|12528.17|12528.17|12528.17|12528.17|0
1622638380000|2021-06-02 12:53:00|12528.03|12528.03|12527.88|12527.88|12528.03|12528.03|12527.88|12527.88|0
1622638390000|2021-06-02 12:53:10|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|12527.56|0
1622638400000|2021-06-02 12:53:20|12528|12528|12528|12528|12528|12528|12528|12528|0
1622638410000|2021-06-02 12:53:30|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|0
1622638420000|2021-06-02 12:53:40|12527.37|12527.37|12527.51|12527.51|12527.51|12527.51|12527.37|12527.37|0
1622638440000|2021-06-02 12:54:00|12527.08|12527.08|12526.98|12526.98|12527.08|12527.08|12526.98|12526.98|0
1622638470000|2021-06-02 12:54:30|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|0
1622638480000|2021-06-02 12:54:40|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|0
1622638490000|2021-06-02 12:54:50|12527.81|12527.81|12528.13|12528.13|12528.13|12528.13|12527.81|12527.81|0
1622638500000|2021-06-02 12:55:00|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|0
1622638510000|2021-06-02 12:55:10|12528.72|12528.72|12528.5|12528.5|12528.72|12528.72|12528.5|12528.5|0
1622638560000|2021-06-02 12:56:00|12528.95|12528.95|12528.95|12528.95|12528.95|12528.95|12528.95|12528.95|0
1622638570000|2021-06-02 12:56:10|12529.17|12529.17|12528.7|12528.7|12529.17|12529.17|12528.7|12528.7|0
1622638580000|2021-06-02 12:56:20|12529.01|12529.01|12529.13|12529.13|12529.13|12529.13|12529.01|12529.01|0
1622638600000|2021-06-02 12:56:40|12529.28|12529.28|12529.59|12529.59|12529.59|12529.59|12529.28|12529.28|0
1622638620000|2021-06-02 12:57:00|12530.04|12530.04|12530.48|12530.48|12530.48|12530.48|12530.04|12530.04|0
1622638630000|2021-06-02 12:57:10|12530.85|12530.85|12531.44|12531.44|12531.44|12531.44|12530.85|12530.85|0
1622638640000|2021-06-02 12:57:20|12531.22|12531.22|12531.22|12531.22|12531.22|12531.22|12531.22|12531.22|0
1622638650000|2021-06-02 12:57:30|12531.1|12531.1|12530.19|12530.19|12531.1|12531.1|12530.19|12530.19|0
1622638660000|2021-06-02 12:57:40|12530.51|12530.51|12530.36|12530.36|12530.51|12530.51|12530.36|12530.36|0
1622638680000|2021-06-02 12:58:00|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|0
1622638690000|2021-06-02 12:58:10|12529.49|12529.49|12529.49|12529.49|12529.49|12529.49|12529.34|12529.34|0
1622638700000|2021-06-02 12:58:20|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|0
1622638710000|2021-06-02 12:58:30|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|0
1622638730000|2021-06-02 12:58:50|12529.2|12529.2|12529.32|12529.32|12529.32|12529.32|12529.2|12529.2|0
1622638740000|2021-06-02 12:59:00|12529.17|12529.17|12528.99|12528.99|12529.17|12529.17|12528.99|12528.99|0
1622638750000|2021-06-02 12:59:10|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|0
1622638760000|2021-06-02 12:59:20|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|0
1622638770000|2021-06-02 12:59:30|12528.09|12528.09|12528.09|12528.09|12528.09|12528.09|12528.09|12528.09|0
1622638790000|2021-06-02 12:59:50|12528.24|12528.24|12528.24|12528.24|12528.24|12528.24|12528.24|12528.24|0
1622638800000|2021-06-02 13:00:00|12528.34|12528.34|12528.34|12528.34|12528.34|12528.34|12528.19|12528.19|0
1622638810000|2021-06-02 13:00:10|12528.66|12528.66|12528.79|12528.79|12528.99|12528.99|12528.66|12528.66|0
1622638820000|2021-06-02 13:00:20|12528.57|12528.57|12529.58|12529.58|12529.58|12529.58|12528.57|12528.57|0
1622638830000|2021-06-02 13:00:30|12529.36|12529.36|12529.83|12529.83|12529.83|12529.83|12529.36|12529.36|0
1622638840000|2021-06-02 13:00:40|12530.15|12530.15|12530.47|12530.47|12530.47|12530.47|12530.15|12530.15|0
1622638850000|2021-06-02 13:00:50|12530.83|12530.83|12530.98|12530.98|12530.98|12530.98|12530.83|12530.83|0
1622638860000|2021-06-02 13:01:00|12530.17|12530.17|12529.37|12529.37|12530.17|12530.17|12529.22|12529.22|0
1622638870000|2021-06-02 13:01:10|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|0
1622638890000|2021-06-02 13:01:30|12530.01|12530.01|12529.56|12529.56|12530.01|12530.01|12529.56|12529.56|0
1622638910000|2021-06-02 13:01:50|12529.75|12529.75|12529.05|12529.05|12529.75|12529.75|12528.73|12528.73|0
1622638930000|2021-06-02 13:02:10|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|0
1622638940000|2021-06-02 13:02:20|12529.33|12529.33|12529.69|12529.69|12529.69|12529.69|12529.33|12529.33|0
1622638970000|2021-06-02 13:02:50|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|0
1622638980000|2021-06-02 13:03:00|12529.08|12529.08|12529.08|12529.08|12529.08|12529.08|12529.08|12529.08|0
1622638990000|2021-06-02 13:03:10|12529.31|12529.31|12529.08|12529.08|12529.31|12529.31|12529.08|12529.08|0
1622639000000|2021-06-02 13:03:20|12529.77|12529.77|12529.73|12529.73|12529.96|12529.96|12529.73|12529.73|0
1622639010000|2021-06-02 13:03:30|12529.96|12529.96|12529.96|12529.96|12529.96|12529.96|12529.96|12529.96|0
1622639020000|2021-06-02 13:03:40|12530.32|12530.32|12530.49|12530.49|12530.49|12530.49|12530.32|12530.32|0
1622639030000|2021-06-02 13:03:50|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|0
1622639050000|2021-06-02 13:04:10|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1622639070000|2021-06-02 13:04:30|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|0
1622639080000|2021-06-02 13:04:40|12531.16|12531.16|12531.63|12531.63|12531.63|12531.63|12531.16|12531.16|0
1622639090000|2021-06-02 13:04:50|12532.07|12532.07|12532.07|12532.07|12532.07|12532.07|12532.07|12532.07|0
1622639100000|2021-06-02 13:05:00|12532.31|12532.31|12532.31|12532.31|12532.31|12532.31|12532.31|12532.31|0
1622639120000|2021-06-02 13:05:20|12532.78|12532.78|12532.31|12532.31|12532.78|12532.78|12532.31|12532.31|0
1622639130000|2021-06-02 13:05:30|12532.47|12532.47|12532.47|12532.47|12532.47|12532.47|12532.47|12532.47|0
1622639150000|2021-06-02 13:05:50|12532.15|12532.15|12532.15|12532.15|12532.15|12532.15|12532.15|12532.15|0
1622639170000|2021-06-02 13:06:10|12531.96|12531.96|12531.96|12531.96|12531.96|12531.96|12531.96|12531.96|0
1622639180000|2021-06-02 13:06:20|12531.66|12531.66|12530.89|12530.89|12531.81|12531.81|12530.04|12530.04|0
1622639190000|2021-06-02 13:06:30|12530.74|12530.74|12531.18|12531.18|12531.18|12531.18|12530.74|12530.74|0
1622639200000|2021-06-02 13:06:40|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|0
1622639210000|2021-06-02 13:06:50|12530.56|12530.56|12529.88|12529.88|12530.87|12530.87|12529.88|12529.88|0
1622639220000|2021-06-02 13:07:00|12529.73|12529.73|12529.73|12529.73|12529.73|12529.73|12529.73|12529.73|0
1622639230000|2021-06-02 13:07:10|12530.18|12530.18|12530.62|12530.62|12530.62|12530.62|12530.18|12530.18|0
1622639240000|2021-06-02 13:07:20|12531.09|12531.09|12531.09|12531.09|12531.09|12531.09|12531.09|12531.09|0
1622639260000|2021-06-02 13:07:40|12531.24|12531.24|12531.24|12531.24|12531.24|12531.24|12531.24|12531.24|0
1622639280000|2021-06-02 13:08:00|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|0
1622639300000|2021-06-02 13:08:20|12531.4|12531.4|12530.96|12530.96|12531.4|12531.4|12530.96|12530.96|0
1622639310000|2021-06-02 13:08:30|12531.4|12531.4|12530.95|12530.95|12531.4|12531.4|12530.5|12530.5|0
1622639320000|2021-06-02 13:08:40|12532.56|12532.56|12531.52|12531.52|12532.56|12532.56|12531.52|12531.52|0
1622639330000|2021-06-02 13:08:50|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|0
1622639350000|2021-06-02 13:09:10|12530.96|12530.96|12530.96|12530.96|12530.96|12530.96|12530.96|12530.96|0
1622639360000|2021-06-02 13:09:20|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|0
1622639370000|2021-06-02 13:09:30|12530.96|12530.96|12530.96|12530.96|12530.96|12530.96|12530.96|12530.96|0
1622639380000|2021-06-02 13:09:40|12531.11|12531.11|12531.11|12531.11|12531.11|12531.11|12531.11|12531.11|0
1622639390000|2021-06-02 13:09:50|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|0
1622639400000|2021-06-02 13:10:00|12531.19|12531.19|12531.19|12531.19|12531.19|12531.19|12531.19|12531.19|0
1622639410000|2021-06-02 13:10:10|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|0
1622639420000|2021-06-02 13:10:20|12530.72|12530.72|12530.99|12530.99|12530.99|12530.99|12530.72|12530.72|0
1622639490000|2021-06-02 13:11:30|12530.8|12530.8|12530.8|12530.8|12530.8|12530.8|12530.8|12530.8|0
1622639520000|2021-06-02 13:12:00|12530.95|12530.95|12531.74|12531.74|12531.89|12531.89|12530.8|12530.8|0
1622639540000|2021-06-02 13:12:20|12531.6|12531.6|12531.28|12531.28|12531.6|12531.6|12531.28|12531.28|0
1622639560000|2021-06-02 13:12:40|12531.47|12531.47|12531.47|12531.47|12532.27|12532.27|12531.47|12531.47|0
1622639570000|2021-06-02 13:12:50|12530.66|12530.66|12530.41|12530.41|12530.66|12530.66|12530.41|12530.41|0
1622639610000|2021-06-02 13:13:30|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|0
1622639620000|2021-06-02 13:13:40|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|0
1622639630000|2021-06-02 13:13:50|12530.28|12530.28|12530.24|12530.24|12530.43|12530.43|12530.24|12530.24|0
1622639640000|2021-06-02 13:14:00|12529.44|12529.44|12529.37|12529.37|12529.44|12529.44|12529.13|12529.13|0
1622639650000|2021-06-02 13:14:10|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|0
1622639660000|2021-06-02 13:14:20|12529.13|12529.13|12528.68|12528.68|12529.13|12529.13|12528.68|12528.68|0
1622639680000|2021-06-02 13:14:40|12528.21|12528.21|12528.21|12528.21|12528.21|12528.21|12528.21|12528.21|0
1622639690000|2021-06-02 13:14:50|12527.75|12527.75|12528.07|12528.07|12528.37|12528.37|12527.68|12527.68|0
1622639710000|2021-06-02 13:15:10|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|12527.06|12527.06|0
1622639720000|2021-06-02 13:15:20|12527.68|12527.68|12527.68|12527.68|12527.68|12527.68|12527.68|12527.68|0
1622639730000|2021-06-02 13:15:30|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|0
1622639740000|2021-06-02 13:15:40|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|0
1622639750000|2021-06-02 13:15:50|12528.48|12528.48|12528.48|12528.48|12528.48|12528.48|12528.48|12528.48|0
1622639780000|2021-06-02 13:16:20|12528.73|12528.73|12528.73|12528.73|12528.73|12528.73|12528.73|12528.73|0
1622639800000|2021-06-02 13:16:40|12528.58|12528.58|12527.82|12527.82|12528.58|12528.58|12527.82|12527.82|0
1622639820000|2021-06-02 13:17:00|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|0
1622639830000|2021-06-02 13:17:10|12527.23|12527.23|12527.23|12527.23|12527.23|12527.23|12527.23|12527.23|0
1622639840000|2021-06-02 13:17:20|12526.59|12526.59|12525.55|12525.55|12526.59|12526.59|12525.55|12525.55|0
1622639850000|2021-06-02 13:17:30|12526|12526|12526.12|12526.12|12526.43|12526.43|12526|12526|0
1622639860000|2021-06-02 13:17:40|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|0
1622639870000|2021-06-02 13:17:50|12526.6|12526.6|12526.6|12526.6|12526.6|12526.6|12526.6|12526.6|0
1622639880000|2021-06-02 13:18:00|12526.77|12526.77|12526.62|12526.62|12526.77|12526.77|12526.62|12526.62|0
1622639910000|2021-06-02 13:18:30|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|0
1622639920000|2021-06-02 13:18:40|12525.93|12525.93|12526.1|12526.1|12526.1|12526.1|12525.93|12525.93|0
1622639930000|2021-06-02 13:18:50|12526.79|12526.79|12526.79|12526.79|12526.79|12526.79|12526.79|12526.79|0
1622639940000|2021-06-02 13:19:00|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|0
1622639950000|2021-06-02 13:19:10|12526.32|12526.32|12526.62|12526.62|12526.62|12526.62|12526.15|12526.15|0
1622639960000|2021-06-02 13:19:20|12526.74|12526.74|12526.28|12526.28|12526.74|12526.74|12526.28|12526.28|0
1622639970000|2021-06-02 13:19:30|12525.35|12525.35|12525.16|12525.16|12525.35|12525.35|12525.16|12525.16|0
1622639990000|2021-06-02 13:19:50|12525.8|12525.8|12525.7|12525.7|12525.8|12525.8|12525.7|12525.7|0
1622640010000|2021-06-02 13:20:10|12525.59|12525.59|12525.01|12525.01|12525.59|12525.59|12524.69|12524.69|0
1622640020000|2021-06-02 13:20:20|12524.54|12524.54|12525.01|12525.01|12525.01|12525.01|12524.54|12524.54|0
1622640030000|2021-06-02 13:20:30|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|0
1622640040000|2021-06-02 13:20:40|12527.36|12527.36|12528.12|12528.12|12528.12|12528.12|12527.36|12527.36|0
1622640050000|2021-06-02 13:20:50|12528.24|12528.24|12527.51|12527.51|12528.24|12528.24|12527.51|12527.51|0
1622640060000|2021-06-02 13:21:00|12527.7|12527.7|12527.56|12527.56|12527.7|12527.7|12527.56|12527.56|0
1622640070000|2021-06-02 13:21:10|12527.09|12527.09|12527.12|12527.12|12527.56|12527.56|12527.09|12527.09|0
1622640080000|2021-06-02 13:21:20|12527.26|12527.26|12527.26|12527.26|12527.26|12527.26|12527.26|12527.26|0
1622640090000|2021-06-02 13:21:30|12528.2|12528.2|12528.2|12528.2|12528.2|12528.2|12528.2|12528.2|0
1622640100000|2021-06-02 13:21:40|12528.36|12528.36|12528.51|12528.51|12528.51|12528.51|12528.36|12528.36|0
1622640110000|2021-06-02 13:21:50|12528.36|12528.36|12528.17|12528.17|12528.36|12528.36|12528.17|12528.17|0
1622640130000|2021-06-02 13:22:10|12528.64|12528.64|12528.48|12528.48|12528.64|12528.64|12528.48|12528.48|0
1622640140000|2021-06-02 13:22:20|12528.01|12528.01|12528.01|12528.01|12528.01|12528.01|12528.01|12528.01|0
1622640150000|2021-06-02 13:22:30|12527.38|12527.38|12526.74|12526.74|12527.38|12527.38|12526.74|12526.74|0
1622640170000|2021-06-02 13:22:50|12526.89|12526.89|12526.45|12526.45|12526.89|12526.89|12526.45|12526.45|0
1622640180000|2021-06-02 13:23:00|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|0
1622640190000|2021-06-02 13:23:10|12526.38|12526.38|12526.19|12526.19|12526.38|12526.38|12526.19|12526.19|0
1622640200000|2021-06-02 13:23:20|12526.51|12526.51|12526.51|12526.51|12526.51|12526.51|12526.51|12526.51|0
1622640210000|2021-06-02 13:23:30|12526.66|12526.66|12526.66|12526.66|12526.66|12526.66|12526.66|12526.66|0
1622640240000|2021-06-02 13:24:00|12526.55|12526.55|12526.55|12526.55|12526.55|12526.55|12526.55|12526.55|0
1622640250000|2021-06-02 13:24:10|12526.43|12526.43|12526.09|12526.09|12526.81|12526.81|12526.09|12526.09|0
1622640260000|2021-06-02 13:24:20|12525.78|12525.78|12525.78|12525.78|12525.78|12525.78|12525.78|12525.78|0
1622640270000|2021-06-02 13:24:30|12525.14|12525.14|12525.44|12525.44|12525.44|12525.44|12525.14|12525.14|0
1622640290000|2021-06-02 13:24:50|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|0
1622640310000|2021-06-02 13:25:10|12524.8|12524.8|12523.78|12523.78|12524.8|12524.8|12523.78|12523.78|0
1622640340000|2021-06-02 13:25:40|12523.46|12523.46|12522.41|12522.41|12523.46|12523.46|12522.41|12522.41|0
1622640350000|2021-06-02 13:25:50|12522.53|12522.53|12521.28|12521.28|12522.69|12522.69|12521.28|12521.28|0
1622640360000|2021-06-02 13:26:00|12521.09|12521.09|12521.11|12521.11|12521.28|12521.28|12521.09|12521.09|0
1622640390000|2021-06-02 13:26:30|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|0
1622640400000|2021-06-02 13:26:40|12521.44|12521.44|12521.17|12521.17|12521.44|12521.44|12521.12|12521.12|0
1622640410000|2021-06-02 13:26:50|12520.54|12520.54|12520.05|12520.05|12520.54|12520.54|12520.05|12520.05|0
1622640420000|2021-06-02 13:27:00|12520.44|12520.44|12520.12|12520.12|12520.44|12520.44|12519.93|12519.93|0
1622640430000|2021-06-02 13:27:10|12520.56|12520.56|12519.94|12519.94|12520.56|12520.56|12519.49|12519.49|0
1622640440000|2021-06-02 13:27:20|12520.25|12520.25|12520.58|12520.58|12520.58|12520.58|12519.31|12519.31|0
1622640450000|2021-06-02 13:27:30|12520.27|12520.27|12519.84|12519.84|12520.39|12520.39|12519.84|12519.84|0
1622640460000|2021-06-02 13:27:40|12519.62|12519.62|12519.91|12519.91|12519.91|12519.91|12519.62|12519.62|0
1622640470000|2021-06-02 13:27:50|12520.01|12520.01|12520.2|12520.2|12520.2|12520.2|12520.01|12520.01|0
1622640480000|2021-06-02 13:28:00|12519.9|12519.9|12519.65|12519.65|12519.95|12519.95|12519.23|12519.23|0
1622640490000|2021-06-02 13:28:10|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|0
1622640500000|2021-06-02 13:28:20|12519.08|12519.08|12518.39|12518.39|12519.08|12519.08|12518.39|12518.39|0
1622640510000|2021-06-02 13:28:30|12518.85|12518.85|12517.26|12517.26|12518.85|12518.85|12517.26|12517.26|0
1622640520000|2021-06-02 13:28:40|12517.36|12517.36|12516.71|12516.71|12517.36|12517.36|12516.71|12516.71|0
1622640530000|2021-06-02 13:28:50|12517.07|12517.07|12517.31|12517.31|12517.43|12517.43|12517.07|12517.07|0
1622640540000|2021-06-02 13:29:00|12517.51|12517.51|12518.52|12518.52|12518.89|12518.89|12517.51|12517.51|0
1622640550000|2021-06-02 13:29:10|12518.63|12518.63|12518.76|12518.76|12518.95|12518.95|12518.45|12518.45|0
1622640560000|2021-06-02 13:29:20|12518.9|12518.9|12518.9|12518.9|12518.9|12518.9|12518.9|12518.9|0
1622640580000|2021-06-02 13:29:40|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|12519.12|0
1622640590000|2021-06-02 13:29:50|12519.22|12519.22|12518.92|12518.92|12519.36|12519.36|12518.92|12518.92|0
1622640600000|2021-06-02 13:30:00|12519.23|12519.23|12521.48|12521.48|12522.38|12522.38|12519.23|12519.23|0
1622640610000|2021-06-02 13:30:10|12521.32|12521.32|12521.18|12521.18|12521.33|12521.33|12521.18|12521.18|0
1622640620000|2021-06-02 13:30:20|12521.04|12521.04|12521.04|12521.04|12521.04|12521.04|12521.04|12521.04|0
1622640630000|2021-06-02 13:30:30|12520.72|12520.72|12521.51|12521.51|12521.51|12521.51|12519.83|12519.83|0
1622640640000|2021-06-02 13:30:40|12521.83|12521.83|12522.72|12522.72|12522.72|12522.72|12521.35|12521.35|0
1622640650000|2021-06-02 13:30:50|12521.92|12521.92|12522.16|12522.16|12522.16|12522.16|12521.92|12521.92|0
1622640660000|2021-06-02 13:31:00|12521.08|12521.08|12516.28|12516.28|12521.08|12521.08|12515.9|12515.9|0
1622640670000|2021-06-02 13:31:10|12516.73|12516.73|12516.48|12516.48|12516.92|12516.92|12516.28|12516.28|0
1622640680000|2021-06-02 13:31:20|12516.72|12516.72|12517.67|12517.67|12517.67|12517.67|12516.72|12516.72|0
1622640690000|2021-06-02 13:31:30|12517.74|12517.74|12517.74|12517.74|12517.74|12517.74|12517.74|12517.74|0
1622640700000|2021-06-02 13:31:40|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|0
1622640710000|2021-06-02 13:31:50|12518.01|12518.01|12517.08|12517.08|12518.01|12518.01|12517.08|12517.08|0
1622640720000|2021-06-02 13:32:00|12516.71|12516.71|12516.31|12516.31|12516.71|12516.71|12516.31|12516.31|0
1622640730000|2021-06-02 13:32:10|12516.06|12516.06|12514.89|12514.89|12516.06|12516.06|12514.89|12514.89|0
1622640740000|2021-06-02 13:32:20|12515.07|12515.07|12515.49|12515.49|12515.49|12515.49|12515.07|12515.07|0
1622640770000|2021-06-02 13:32:50|12515.81|12515.81|12515.81|12515.81|12515.81|12515.81|12515.81|12515.81|0
1622640780000|2021-06-02 13:33:00|12515.99|12515.99|12514.52|12514.52|12515.99|12515.99|12514.52|12514.52|0
1622640790000|2021-06-02 13:33:10|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|0
1622640810000|2021-06-02 13:33:30|12514.09|12514.09|12511.6|12511.6|12514.09|12514.09|12511.6|12511.6|0
1622640820000|2021-06-02 13:33:40|12511.75|12511.75|12512.33|12512.33|12512.56|12512.56|12511.75|12511.75|0
1622640830000|2021-06-02 13:33:50|12512.01|12512.01|12511.2|12511.2|12512.01|12512.01|12511.2|12511.2|0
1622640840000|2021-06-02 13:34:00|12510.76|12510.76|12510.6|12510.6|12510.76|12510.76|12510.6|12510.6|0
1622640850000|2021-06-02 13:34:10|12510.54|12510.54|12510.84|12510.84|12511.13|12511.13|12510.54|12510.54|0
1622640860000|2021-06-02 13:34:20|12510.69|12510.69|12510.25|12510.25|12511.05|12511.05|12510.25|12510.25|0
1622640870000|2021-06-02 13:34:30|12510.61|12510.61|12511.44|12511.44|12511.44|12511.44|12510.61|12510.61|0
1622640880000|2021-06-02 13:34:40|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|0
1622640890000|2021-06-02 13:34:50|12511.78|12511.78|12512.75|12512.75|12512.75|12512.75|12511.64|12511.64|0
1622640900000|2021-06-02 13:35:00|12513.18|12513.18|12512.16|12512.16|12513.18|12513.18|12512.16|12512.16|0
1622640910000|2021-06-02 13:35:10|12511.97|12511.97|12510.87|12510.87|12511.97|12511.97|12510.87|12510.87|0
1622640920000|2021-06-02 13:35:20|12511.01|12511.01|12511.37|12511.37|12511.45|12511.45|12511|12511|0
1622640930000|2021-06-02 13:35:30|12511.73|12511.73|12512.64|12512.64|12512.64|12512.64|12511.73|12511.73|0
1622640940000|2021-06-02 13:35:40|12513.08|12513.08|12510.67|12510.67|12513.08|12513.08|12510.67|12510.67|0
1622640950000|2021-06-02 13:35:50|12510.3|12510.3|12510.41|12510.41|12510.41|12510.41|12510.3|12510.3|0
1622640960000|2021-06-02 13:36:00|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12509.51|12509.51|0
1622640970000|2021-06-02 13:36:10|12509.77|12509.77|12509.86|12509.86|12510.22|12510.22|12509.77|12509.77|0
1622640980000|2021-06-02 13:36:20|12509.63|12509.63|12509.54|12509.54|12509.86|12509.86|12509.41|12509.41|0
1622640990000|2021-06-02 13:36:30|12510.34|12510.34|12509.34|12509.34|12510.34|12510.34|12509.03|12509.03|0
1622641010000|2021-06-02 13:36:50|12509.65|12509.65|12508.78|12508.78|12509.65|12509.65|12508.78|12508.78|0
1622641020000|2021-06-02 13:37:00|12508.63|12508.63|12508.63|12508.63|12508.63|12508.63|12508.63|12508.63|0
1622641030000|2021-06-02 13:37:10|12509.07|12509.07|12510.17|12510.17|12510.17|12510.17|12509.07|12509.07|0
1622641040000|2021-06-02 13:37:20|12510.36|12510.36|12511.12|12511.12|12511.12|12511.12|12510.36|12510.36|0
1622641050000|2021-06-02 13:37:30|12511.41|12511.41|12511.85|12511.85|12511.85|12511.85|12511.27|12511.27|0
1622641060000|2021-06-02 13:37:40|12511.49|12511.49|12512.25|12512.25|12512.4|12512.4|12511.49|12511.49|0
1622641070000|2021-06-02 13:37:50|12512.4|12512.4|12512.84|12512.84|12512.84|12512.84|12512.4|12512.4|0
1622641080000|2021-06-02 13:38:00|12513.64|12513.64|12512.84|12512.84|12513.64|12513.64|12512.84|12512.84|0
1622641100000|2021-06-02 13:38:20|12513.08|12513.08|12513.83|12513.83|12513.83|12513.83|12513.08|12513.08|0
1622641110000|2021-06-02 13:38:30|12513.61|12513.61|12513.37|12513.37|12513.61|12513.61|12513.37|12513.37|0
1622641120000|2021-06-02 13:38:40|12513.51|12513.51|12513.66|12513.66|12513.81|12513.81|12513.36|12513.36|0
1622641130000|2021-06-02 13:38:50|12513.51|12513.51|12512.78|12512.78|12513.66|12513.66|12512.78|12512.78|0
1622641140000|2021-06-02 13:39:00|12512.64|12512.64|12512.2|12512.2|12512.64|12512.64|12512.2|12512.2|0
1622641150000|2021-06-02 13:39:10|12512.44|12512.44|12513.08|12513.08|12513.08|12513.08|12512.44|12512.44|0
1622641170000|2021-06-02 13:39:30|12513.88|12513.88|12513.54|12513.54|12513.88|12513.88|12513.39|12513.39|0
1622641180000|2021-06-02 13:39:40|12513.73|12513.73|12513.73|12513.73|12513.73|12513.73|12513.73|12513.73|0
1622641190000|2021-06-02 13:39:50|12513.43|12513.43|12513.73|12513.73|12513.73|12513.73|12513.29|12513.29|0
1622641200000|2021-06-02 13:40:00|12514.17|12514.17|12513.43|12513.43|12514.17|12514.17|12513.43|12513.43|0
1622641210000|2021-06-02 13:40:10|12513.58|12513.58|12513.39|12513.39|12513.58|12513.58|12512.44|12512.44|0
1622641220000|2021-06-02 13:40:20|12512.46|12512.46|12512.31|12512.31|12512.46|12512.46|12512.31|12512.31|0
1622641230000|2021-06-02 13:40:30|12512.16|12512.16|12513.22|12513.22|12513.22|12513.22|12512.16|12512.16|0
1622641250000|2021-06-02 13:40:50|12513.44|12513.44|12513.44|12513.44|12513.44|12513.44|12513.44|12513.44|0
1622641260000|2021-06-02 13:41:00|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|0
1622641270000|2021-06-02 13:41:10|12514.02|12514.02|12514.32|12514.32|12514.32|12514.32|12514.02|12514.02|0
1622641280000|2021-06-02 13:41:20|12514.68|12514.68|12514.68|12514.68|12514.68|12514.68|12514.68|12514.68|0
1622641290000|2021-06-02 13:41:30|12513.88|12513.88|12514.68|12514.68|12514.68|12514.68|12513.88|12513.88|0
1622641300000|2021-06-02 13:41:40|12515.37|12515.37|12515.84|12515.84|12515.84|12515.84|12515.37|12515.37|0
1622641310000|2021-06-02 13:41:50|12515.99|12515.99|12515.22|12515.22|12515.99|12515.99|12515.22|12515.22|0
1622641320000|2021-06-02 13:42:00|12515.38|12515.38|12515|12515|12515.38|12515.38|12515|12515|0
1622641330000|2021-06-02 13:42:10|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|0
1622641340000|2021-06-02 13:42:20|12514.74|12514.74|12515.06|12515.06|12515.06|12515.06|12514.59|12514.59|0
1622641350000|2021-06-02 13:42:30|12515.18|12515.18|12515.4|12515.4|12515.4|12515.4|12515.18|12515.18|0
1622641360000|2021-06-02 13:42:40|12515.84|12515.84|12516.27|12516.27|12516.27|12516.27|12515.84|12515.84|0
1622641370000|2021-06-02 13:42:50|12516.42|12516.42|12516.27|12516.27|12516.42|12516.42|12516.27|12516.27|0
1622641380000|2021-06-02 13:43:00|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|0
1622641390000|2021-06-02 13:43:10|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|0
1622641400000|2021-06-02 13:43:20|12517.1|12517.1|12516.62|12516.62|12517.1|12517.1|12516.62|12516.62|0
1622641410000|2021-06-02 13:43:30|12516.05|12516.05|12516.24|12516.24|12516.24|12516.24|12516.05|12516.05|0
1622641420000|2021-06-02 13:43:40|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|0
1622641430000|2021-06-02 13:43:50|12516.58|12516.58|12516.44|12516.44|12516.58|12516.58|12516.44|12516.44|0
1622641450000|2021-06-02 13:44:10|12516.73|12516.73|12516.61|12516.61|12516.73|12516.73|12515.92|12515.92|0
1622641470000|2021-06-02 13:44:30|12516.93|12516.93|12516.93|12516.93|12516.93|12516.93|12516.93|12516.93|0
1622641490000|2021-06-02 13:44:50|12517.39|12517.39|12518.12|12518.12|12518.12|12518.12|12517.39|12517.39|0
1622641500000|2021-06-02 13:45:00|12518.56|12518.56|12518.85|12518.85|12519|12519|12518.56|12518.56|0
1622641510000|2021-06-02 13:45:10|12519.05|12519.05|12520.41|12520.41|12520.41|12520.41|12519.05|12519.05|0
1622641520000|2021-06-02 13:45:20|12520.25|12520.25|12520.87|12520.87|12520.91|12520.91|12520.25|12520.25|0
1622641530000|2021-06-02 13:45:30|12521.31|12521.31|12521.75|12521.75|12521.75|12521.75|12521.31|12521.31|0
1622641550000|2021-06-02 13:45:50|12521.87|12521.87|12521.55|12521.55|12521.99|12521.99|12521.55|12521.55|0
1622641570000|2021-06-02 13:46:10|12521.4|12521.4|12524.51|12524.51|12524.51|12524.51|12521.16|12521.16|0
1622641580000|2021-06-02 13:46:20|12524.63|12524.63|12525.07|12525.07|12525.07|12525.07|12524.63|12524.63|0
1622641590000|2021-06-02 13:46:30|12524.6|12524.6|12526.01|12526.01|12526.01|12526.01|12524.6|12524.6|0
1622641600000|2021-06-02 13:46:40|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|0
1622641610000|2021-06-02 13:46:50|12525.77|12525.77|12525.14|12525.14|12525.77|12525.77|12525.14|12525.14|0
1622641620000|2021-06-02 13:47:00|12524.34|12524.34|12524.77|12524.77|12524.77|12524.77|12524.34|12524.34|0
1622641630000|2021-06-02 13:47:10|12524.65|12524.65|12522.02|12522.02|12524.65|12524.65|12521.87|12521.87|0
1622641640000|2021-06-02 13:47:20|12522.16|12522.16|12522.17|12522.17|12522.46|12522.46|12521.8|12521.8|0
1622641650000|2021-06-02 13:47:30|12523.08|12523.08|12523.42|12523.42|12523.42|12523.42|12522.4|12522.4|0
1622641660000|2021-06-02 13:47:40|12523.53|12523.53|12523.9|12523.9|12523.9|12523.9|12523.53|12523.53|0
1622641670000|2021-06-02 13:47:50|12524.04|12524.04|12523.9|12523.9|12524.19|12524.19|12523.9|12523.9|0
1622641680000|2021-06-02 13:48:00|12524.26|12524.26|12524.7|12524.7|12524.7|12524.7|12524.26|12524.26|0
1622641700000|2021-06-02 13:48:20|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|0
1622641720000|2021-06-02 13:48:40|12524.91|12524.91|12524.19|12524.19|12524.91|12524.91|12523.86|12523.86|0
1622641740000|2021-06-02 13:49:00|12524.65|12524.65|12524.19|12524.19|12524.65|12524.65|12524.19|12524.19|0
1622641750000|2021-06-02 13:49:10|12524.55|12524.55|12524.83|12524.83|12524.99|12524.99|12524.55|12524.55|0
1622641760000|2021-06-02 13:49:20|12524.69|12524.69|12524.68|12524.68|12524.83|12524.83|12524.68|12524.68|0
1622641770000|2021-06-02 13:49:30|12525|12525|12524.85|12524.85|12525|12525|12524.85|12524.85|0
1622641780000|2021-06-02 13:49:40|12525|12525|12525.89|12525.89|12525.89|12525.89|12525|12525|0
1622641790000|2021-06-02 13:49:50|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|0
1622641800000|2021-06-02 13:50:00|12525.01|12525.01|12525.01|12525.01|12525.01|12525.01|12525.01|12525.01|0
1622641810000|2021-06-02 13:50:10|12524.86|12524.86|12525.86|12525.86|12525.86|12525.86|12524.86|12524.86|0
1622641820000|2021-06-02 13:50:20|12526.33|12526.33|12526.06|12526.06|12526.33|12526.33|12526.06|12526.06|0
1622641830000|2021-06-02 13:50:30|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|0
1622641840000|2021-06-02 13:50:40|12525.74|12525.74|12525.74|12525.74|12525.74|12525.74|12525.74|12525.74|0
1622641860000|2021-06-02 13:51:00|12525.3|12525.3|12525.3|12525.3|12525.99|12525.99|12525.3|12525.3|0
1622641870000|2021-06-02 13:51:10|12525.11|12525.11|12524.67|12524.67|12525.11|12525.11|12524.67|12524.67|0
1622641880000|2021-06-02 13:51:20|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|0
1622641890000|2021-06-02 13:51:30|12525.36|12525.36|12525.04|12525.04|12525.48|12525.48|12525.04|12525.04|0
1622641900000|2021-06-02 13:51:40|12525.84|12525.84|12526.58|12526.58|12526.58|12526.58|12525.84|12525.84|0
1622641910000|2021-06-02 13:51:50|12525.94|12525.94|12525.94|12525.94|12526.05|12526.05|12525.94|12525.94|0
1622641920000|2021-06-02 13:52:00|12526.14|12526.14|12525.57|12525.57|12526.71|12526.71|12525.1|12525.1|0
1622641930000|2021-06-02 13:52:10|12524.77|12524.77|12522.84|12522.84|12524.77|12524.77|12522.84|12522.84|0
1622641940000|2021-06-02 13:52:20|12523.3|12523.3|12524.91|12524.91|12524.91|12524.91|12523.3|12523.3|0
1622641950000|2021-06-02 13:52:30|12525.71|12525.71|12526|12526|12526|12526|12525.71|12525.71|0
1622641970000|2021-06-02 13:52:50|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|0
1622641980000|2021-06-02 13:53:00|12525.41|12525.41|12525.41|12525.41|12525.88|12525.88|12525.41|12525.41|0
1622641990000|2021-06-02 13:53:10|12525.63|12525.63|12525.63|12525.63|12525.63|12525.63|12525.63|12525.63|0
1622642000000|2021-06-02 13:53:20|12526.27|12526.27|12526.9|12526.9|12526.9|12526.9|12526.27|12526.27|0
1622642010000|2021-06-02 13:53:30|12527.07|12527.07|12527.07|12527.07|12527.07|12527.07|12527.07|12527.07|0
1622642020000|2021-06-02 13:53:40|12526.43|12526.43|12526.9|12526.9|12526.9|12526.9|12526.43|12526.43|0
1622642030000|2021-06-02 13:53:50|12527.37|12527.37|12527.56|12527.56|12527.56|12527.56|12527.37|12527.37|0
1622642050000|2021-06-02 13:54:10|12527.2|12527.2|12526.54|12526.54|12527.2|12527.2|12526.54|12526.54|0
1622642060000|2021-06-02 13:54:20|12526.69|12526.69|12526.33|12526.33|12526.69|12526.69|12526.33|12526.33|0
1622642080000|2021-06-02 13:54:40|12527.27|12527.27|12527.55|12527.55|12527.55|12527.55|12526.61|12526.61|0
1622642090000|2021-06-02 13:54:50|12527.08|12527.08|12527.52|12527.52|12527.52|12527.52|12527.08|12527.08|0
1622642100000|2021-06-02 13:55:00|12527.99|12527.99|12527.99|12527.99|12527.99|12527.99|12527.99|12527.99|0
1622642110000|2021-06-02 13:55:10|12527.83|12527.83|12528.61|12528.61|12528.61|12528.61|12527.83|12527.83|0
1622642120000|2021-06-02 13:55:20|12528.71|12528.71|12528.71|12528.71|12528.71|12528.71|12528.71|12528.71|0
1622642130000|2021-06-02 13:55:30|12529.07|12529.07|12529.54|12529.54|12530.01|12530.01|12529.07|12529.07|0
1622642140000|2021-06-02 13:55:40|12530.01|12530.01|12529.64|12529.64|12530.23|12530.23|12529.42|12529.42|0
1622642150000|2021-06-02 13:55:50|12530.01|12530.01|12531.23|12531.23|12531.7|12531.7|12529.57|12529.57|0
1622642160000|2021-06-02 13:56:00|12531.52|12531.52|12531.67|12531.67|12531.67|12531.67|12531.52|12531.52|0
1622642170000|2021-06-02 13:56:10|12531.82|12531.82|12531.67|12531.67|12531.82|12531.82|12531.67|12531.67|0
1622642180000|2021-06-02 13:56:20|12531.82|12531.82|12530.58|12530.58|12531.82|12531.82|12530.58|12530.58|0
1622642190000|2021-06-02 13:56:30|12530.29|12530.29|12529.82|12529.82|12530.29|12530.29|12529.82|12529.82|0
1622642200000|2021-06-02 13:56:40|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|0
1622642210000|2021-06-02 13:56:50|12528.72|12528.72|12528.83|12528.83|12528.83|12528.83|12528.72|12528.72|0
1622642220000|2021-06-02 13:57:00|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|0
1622642230000|2021-06-02 13:57:10|12528.83|12528.83|12528.03|12528.03|12528.83|12528.83|12528.03|12528.03|0
1622642240000|2021-06-02 13:57:20|12527.84|12527.84|12526.9|12526.9|12527.84|12527.84|12526.72|12526.72|0
1622642250000|2021-06-02 13:57:30|12527.02|12527.02|12527.02|12527.02|12527.02|12527.02|12527.02|12527.02|0
1622642260000|2021-06-02 13:57:40|12527.32|12527.32|12527.32|12527.32|12527.32|12527.32|12527.32|12527.32|0
1622642270000|2021-06-02 13:57:50|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|0
1622642280000|2021-06-02 13:58:00|12527.4|12527.4|12527.4|12527.4|12527.4|12527.4|12527.4|12527.4|0
1622642290000|2021-06-02 13:58:10|12527.54|12527.54|12527.29|12527.29|12527.54|12527.54|12527.29|12527.29|0
1622642300000|2021-06-02 13:58:20|12526.97|12526.97|12527.27|12527.27|12527.27|12527.27|12526.97|12526.97|0
1622642310000|2021-06-02 13:58:30|12527.74|12527.74|12527.25|12527.25|12527.74|12527.74|12527.25|12527.25|0
1622642320000|2021-06-02 13:58:40|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|0
1622642330000|2021-06-02 13:58:50|12528.66|12528.66|12528.85|12528.85|12528.85|12528.85|12528.66|12528.66|0
1622642350000|2021-06-02 13:59:10|12528.96|12528.96|12528.96|12528.96|12528.96|12528.96|12528.64|12528.64|0
1622642360000|2021-06-02 13:59:20|12529.28|12529.28|12528.81|12528.81|12529.28|12529.28|12528.81|12528.81|0
1622642370000|2021-06-02 13:59:30|12529.28|12529.28|12529.84|12529.84|12529.84|12529.84|12528.81|12528.81|0
1622642380000|2021-06-02 13:59:40|12529.38|12529.38|12529.53|12529.53|12529.53|12529.53|12529.38|12529.38|0
1622642390000|2021-06-02 13:59:50|12529.09|12529.09|12530.4|12530.4|12530.4|12530.4|12529.09|12529.09|0
1622642400000|2021-06-02 14:00:00|12530.84|12530.84|12530.52|12530.52|12530.84|12530.84|12530.4|12530.4|0
1622642410000|2021-06-02 14:00:10|12530.37|12530.37|12529.61|12529.61|12530.56|12530.56|12529.46|12529.46|0
1622642420000|2021-06-02 14:00:20|12529.8|12529.8|12530.27|12530.27|12530.27|12530.27|12529.8|12529.8|0
1622642440000|2021-06-02 14:00:40|12530.39|12530.39|12530.39|12530.39|12530.39|12530.39|12530.39|12530.39|0
1622642450000|2021-06-02 14:00:50|12529.92|12529.92|12530.28|12530.28|12530.39|12530.39|12529.92|12529.92|0
1622642460000|2021-06-02 14:01:00|12530.5|12530.5|12530.5|12530.5|12530.5|12530.5|12530.5|12530.5|0
1622642470000|2021-06-02 14:01:10|12530.03|12530.03|12528.94|12528.94|12530.03|12530.03|12528.94|12528.94|0
1622642480000|2021-06-02 14:01:20|12528.5|12528.5|12526.91|12526.91|12528.5|12528.5|12526.91|12526.91|0
1622642500000|2021-06-02 14:01:40|12527.21|12527.21|12527.14|12527.14|12527.5|12527.5|12526.67|12526.67|0
1622642510000|2021-06-02 14:01:50|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|0
1622642520000|2021-06-02 14:02:00|12526.67|12526.67|12527.04|12527.04|12527.04|12527.04|12526.67|12526.67|0
1622642530000|2021-06-02 14:02:10|12526.6|12526.6|12526.6|12526.6|12526.6|12526.6|12526.6|12526.6|0
1622642540000|2021-06-02 14:02:20|12526.92|12526.92|12527.91|12527.91|12527.91|12527.91|12526.92|12526.92|0
1622642560000|2021-06-02 14:02:40|12528.38|12528.38|12528.53|12528.53|12528.85|12528.85|12528.38|12528.38|0
1622642570000|2021-06-02 14:02:50|12527.95|12527.95|12526.87|12526.87|12527.95|12527.95|12526.42|12526.42|0
1622642580000|2021-06-02 14:03:00|12527.01|12527.01|12527.01|12527.01|12527.01|12527.01|12527.01|12527.01|0
1622642590000|2021-06-02 14:03:10|12527.45|12527.45|12527.09|12527.09|12527.89|12527.89|12527.09|12527.09|0
1622642600000|2021-06-02 14:03:20|12527.46|12527.46|12526.66|12526.66|12527.46|12527.46|12526.66|12526.66|0
1622642610000|2021-06-02 14:03:30|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|0
1622642620000|2021-06-02 14:03:40|12526.61|12526.61|12526.39|12526.39|12526.61|12526.61|12526.39|12526.39|0
1622642630000|2021-06-02 14:03:50|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|0
1622642640000|2021-06-02 14:04:00|12525.6|12525.6|12525.6|12525.6|12525.6|12525.6|12525.6|12525.6|0
1622642650000|2021-06-02 14:04:10|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|0
1622642660000|2021-06-02 14:04:20|12526.26|12526.26|12526.56|12526.56|12526.56|12526.56|12526.26|12526.26|0
1622642670000|2021-06-02 14:04:30|12526.72|12526.72|12527.45|12527.45|12527.6|12527.6|12526.72|12526.72|0
1622642680000|2021-06-02 14:04:40|12527.31|12527.31|12527.77|12527.77|12527.77|12527.77|12527.31|12527.31|0
1622642700000|2021-06-02 14:05:00|12528.41|12528.41|12528|12528|12528.41|12528.41|12528|12528|0
1622642710000|2021-06-02 14:05:10|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|0
1622642720000|2021-06-02 14:05:20|12528.32|12528.32|12528.68|12528.68|12528.68|12528.68|12528.32|12528.32|0
1622642730000|2021-06-02 14:05:30|12529|12529|12529.29|12529.29|12529.44|12529.44|12529|12529|0
1622642740000|2021-06-02 14:05:40|12529.74|12529.74|12529.89|12529.89|12529.89|12529.89|12529.74|12529.74|0
1622642750000|2021-06-02 14:05:50|12530.05|12530.05|12529.38|12529.38|12530.42|12530.42|12529.38|12529.38|0
1622642770000|2021-06-02 14:06:10|12529.7|12529.7|12529.23|12529.23|12529.7|12529.7|12529.23|12529.23|0
1622642780000|2021-06-02 14:06:20|12529.38|12529.38|12529.23|12529.23|12529.38|12529.38|12529.09|12529.09|0
1622642800000|2021-06-02 14:06:40|12529.46|12529.46|12528.66|12528.66|12529.46|12529.46|12528.66|12528.66|0
1622642810000|2021-06-02 14:06:50|12528.28|12528.28|12528.1|12528.1|12528.28|12528.28|12528.1|12528.1|0
1622642820000|2021-06-02 14:07:00|12528.39|12528.39|12528.39|12528.39|12528.39|12528.39|12528.39|12528.39|0
1622642830000|2021-06-02 14:07:10|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|0
1622642870000|2021-06-02 14:07:50|12528.04|12528.04|12527.72|12527.72|12528.04|12528.04|12527.72|12527.72|0
1622642890000|2021-06-02 14:08:10|12526.92|12526.92|12526.92|12526.92|12526.92|12526.92|12526.92|12526.92|0
1622642900000|2021-06-02 14:08:20|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|0
1622642920000|2021-06-02 14:08:40|12526.37|12526.37|12526.51|12526.51|12526.84|12526.84|12526.37|12526.37|0
1622642950000|2021-06-02 14:09:10|12526.98|12526.98|12526.98|12526.98|12526.98|12526.98|12526.98|12526.98|0
1622642970000|2021-06-02 14:09:30|12527.17|12527.17|12527.17|12527.17|12527.17|12527.17|12527.17|12527.17|0
1622642990000|2021-06-02 14:09:50|12527.53|12527.53|12527.9|12527.9|12527.9|12527.9|12527.53|12527.53|0
1622643000000|2021-06-02 14:10:00|12528.03|12528.03|12528.5|12528.5|12528.5|12528.5|12528.03|12528.03|0
1622643010000|2021-06-02 14:10:10|12528.03|12528.03|12528.18|12528.18|12528.18|12528.18|12528.03|12528.03|0
1622643020000|2021-06-02 14:10:20|12528.32|12528.32|12530.17|12530.17|12530.32|12530.32|12528.32|12528.32|0
1622643030000|2021-06-02 14:10:30|12530.65|12530.65|12530.6|12530.6|12530.75|12530.75|12530.6|12530.6|0
1622643040000|2021-06-02 14:10:40|12530.7|12530.7|12531.6|12531.6|12531.6|12531.6|12530.7|12530.7|0
1622643050000|2021-06-02 14:10:50|12530.67|12530.67|12530.2|12530.2|12530.67|12530.67|12530.2|12530.2|0
1622643060000|2021-06-02 14:11:00|12530.84|12530.84|12532.15|12532.15|12532.15|12532.15|12530.84|12530.84|0
1622643070000|2021-06-02 14:11:10|12532.46|12532.46|12531.66|12531.66|12532.46|12532.46|12531.66|12531.66|0
1622643080000|2021-06-02 14:11:20|12532.13|12532.13|12532.13|12532.13|12532.13|12532.13|12532.13|12532.13|0
1622643090000|2021-06-02 14:11:30|12532.01|12532.01|12532.46|12532.46|12532.93|12532.93|12532.01|12532.01|0
1622643100000|2021-06-02 14:11:40|12532.6|12532.6|12532.6|12532.6|12532.6|12532.6|12532.6|12532.6|0
1622643110000|2021-06-02 14:11:50|12532.75|12532.75|12532.89|12532.89|12532.89|12532.89|12532.75|12532.75|0
1622643120000|2021-06-02 14:12:00|12532.77|12532.77|12533.24|12533.24|12533.24|12533.24|12532.77|12532.77|0
1622643130000|2021-06-02 14:12:10|12533.68|12533.68|12535.81|12535.81|12535.81|12535.81|12532.88|12532.88|0
1622643140000|2021-06-02 14:12:20|12535.34|12535.34|12535.24|12535.24|12535.44|12535.44|12535.24|12535.24|0
1622643150000|2021-06-02 14:12:30|12535.05|12535.05|12534.58|12534.58|12535.05|12535.05|12534.58|12534.58|0
1622643160000|2021-06-02 14:12:40|12534.11|12534.11|12534.26|12534.26|12534.26|12534.26|12534.11|12534.11|0
1622643170000|2021-06-02 14:12:50|12534.45|12534.45|12534.74|12534.74|12534.74|12534.74|12534.45|12534.45|0
1622643180000|2021-06-02 14:13:00|12534.97|12534.97|12534.68|12534.68|12535.29|12535.29|12534.68|12534.68|0
1622643190000|2021-06-02 14:13:10|12534.3|12534.3|12533.46|12533.46|12534.3|12534.3|12533.46|12533.46|0
1622643200000|2021-06-02 14:13:20|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|0
1622643210000|2021-06-02 14:13:30|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|0
1622643220000|2021-06-02 14:13:40|12533.95|12533.95|12534.15|12534.15|12534.15|12534.15|12533.71|12533.71|0
1622643230000|2021-06-02 14:13:50|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|0
1622643240000|2021-06-02 14:14:00|12534.47|12534.47|12535.28|12535.28|12535.28|12535.28|12534.47|12534.47|0
1622643250000|2021-06-02 14:14:10|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|0
1622643260000|2021-06-02 14:14:20|12535.63|12535.63|12535.33|12535.33|12535.63|12535.63|12535.33|12535.33|0
1622643270000|2021-06-02 14:14:30|12535.19|12535.19|12535.17|12535.17|12535.97|12535.97|12535.17|12535.17|0
1622643280000|2021-06-02 14:14:40|12535.53|12535.53|12535.97|12535.97|12535.97|12535.97|12535.53|12535.53|0
1622643290000|2021-06-02 14:14:50|12536.22|12536.22|12536.32|12536.32|12536.32|12536.32|12536.22|12536.22|0
1622643300000|2021-06-02 14:15:00|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|0
1622643310000|2021-06-02 14:15:10|12536.38|12536.38|12537.26|12537.26|12537.26|12537.26|12536.38|12536.38|0
1622643320000|2021-06-02 14:15:20|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|0
1622643330000|2021-06-02 14:15:30|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|0
1622643340000|2021-06-02 14:15:40|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|0
1622643350000|2021-06-02 14:15:50|12535.58|12535.58|12533.52|12533.52|12535.58|12535.58|12533.52|12533.52|0
1622643360000|2021-06-02 14:16:00|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|0
1622643370000|2021-06-02 14:16:10|12533.58|12533.58|12532.74|12532.74|12533.58|12533.58|12532.62|12532.62|0
1622643380000|2021-06-02 14:16:20|12532.31|12532.31|12530.32|12530.32|12532.31|12532.31|12530.32|12530.32|0
1622643400000|2021-06-02 14:16:40|12531.59|12531.59|12532.23|12532.23|12532.23|12532.23|12531.59|12531.59|0
1622643410000|2021-06-02 14:16:50|12532.38|12532.38|12532.67|12532.67|12532.67|12532.67|12532.38|12532.38|0
1622643420000|2021-06-02 14:17:00|12532.99|12532.99|12532.99|12532.99|12532.99|12532.99|12532.99|12532.99|0
1622643430000|2021-06-02 14:17:10|12533.18|12533.18|12532.7|12532.7|12533.5|12533.5|12532.7|12532.7|0
1622643440000|2021-06-02 14:17:20|12532.84|12532.84|12533.23|12533.23|12533.23|12533.23|12532.84|12532.84|0
1622643450000|2021-06-02 14:17:30|12532.99|12532.99|12532.18|12532.18|12532.99|12532.99|12532.03|12532.03|0
1622643460000|2021-06-02 14:17:40|12532.98|12532.98|12532.98|12532.98|12532.98|12532.98|12532.98|12532.98|0
1622643470000|2021-06-02 14:17:50|12532.84|12532.84|12532.84|12532.84|12532.84|12532.84|12532.84|12532.84|0
1622643490000|2021-06-02 14:18:10|12532.98|12532.98|12533.79|12533.79|12533.79|12533.79|12532.98|12532.98|0
1622643500000|2021-06-02 14:18:20|12534.22|12534.22|12535.76|12535.76|12535.76|12535.76|12534.22|12534.22|0
1622643510000|2021-06-02 14:18:30|12535.93|12535.93|12535.74|12535.74|12535.93|12535.93|12535.74|12535.74|0
1622643520000|2021-06-02 14:18:40|12536.21|12536.21|12536.21|12536.21|12536.21|12536.21|12536.21|12536.21|0
1622643530000|2021-06-02 14:18:50|12535.89|12535.89|12535.89|12535.89|12535.89|12535.89|12535.89|12535.89|0
1622643580000|2021-06-02 14:19:40|12535.59|12535.59|12535.95|12535.95|12535.95|12535.95|12535.59|12535.59|0
1622643600000|2021-06-02 14:20:00|12535.15|12535.15|12535.15|12535.15|12535.15|12535.15|12535.15|12535.15|0
1622643610000|2021-06-02 14:20:10|12535.59|12535.59|12535.27|12535.27|12535.59|12535.59|12535.27|12535.27|0
1622643620000|2021-06-02 14:20:20|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|0
1622643630000|2021-06-02 14:20:30|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|0
1622643640000|2021-06-02 14:20:40|12534.94|12534.94|12534.94|12534.94|12534.94|12534.94|12534.94|12534.94|0
1622643650000|2021-06-02 14:20:50|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|0
1622643660000|2021-06-02 14:21:00|12535.2|12535.2|12535.2|12535.2|12535.2|12535.2|12535.2|12535.2|0
1622643670000|2021-06-02 14:21:10|12535.06|12535.06|12535.2|12535.2|12535.2|12535.2|12535.06|12535.06|0
1622643680000|2021-06-02 14:21:20|12535.07|12535.07|12535.51|12535.51|12535.51|12535.51|12535.07|12535.07|0
1622643690000|2021-06-02 14:21:30|12535.38|12535.38|12534.44|12534.44|12535.38|12535.38|12534.44|12534.44|0
1622643700000|2021-06-02 14:21:40|12534.32|12534.32|12534.12|12534.12|12534.32|12534.32|12534.12|12534.12|0
1622643710000|2021-06-02 14:21:50|12533.68|12533.68|12533.21|12533.21|12533.68|12533.68|12533.21|12533.21|0
1622643720000|2021-06-02 14:22:00|12532.75|12532.75|12532.26|12532.26|12532.75|12532.75|12531.7|12531.7|0
1622643730000|2021-06-02 14:22:10|12532.5|12532.5|12532.5|12532.5|12532.5|12532.5|12532.5|12532.5|0
1622643740000|2021-06-02 14:22:20|12532.62|12532.62|12532.62|12532.62|12532.62|12532.62|12532.62|12532.62|0
1622643760000|2021-06-02 14:22:40|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|0
1622643770000|2021-06-02 14:22:50|12533.02|12533.02|12532.91|12532.91|12533.99|12533.99|12532.91|12532.91|0
1622643780000|2021-06-02 14:23:00|12532.46|12532.46|12531.72|12531.72|12532.46|12532.46|12531.72|12531.72|0
1622643790000|2021-06-02 14:23:10|12531.25|12531.25|12531.15|12531.15|12531.25|12531.25|12531.15|12531.15|0
1622643800000|2021-06-02 14:23:20|12531.46|12531.46|12531.46|12531.46|12531.61|12531.61|12531.46|12531.46|0
1622643810000|2021-06-02 14:23:30|12531.26|12531.26|12531.46|12531.46|12531.46|12531.46|12531.26|12531.26|0
1622643820000|2021-06-02 14:23:40|12531.61|12531.61|12531.62|12531.62|12531.92|12531.92|12531.61|12531.61|0
1622643830000|2021-06-02 14:23:50|12531.93|12531.93|12532.01|12532.01|12532.57|12532.57|12531.85|12531.85|0
1622643840000|2021-06-02 14:24:00|12532.45|12532.45|12532.76|12532.76|12532.91|12532.91|12532.45|12532.45|0
1622643850000|2021-06-02 14:24:10|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|0
1622643860000|2021-06-02 14:24:20|12533.47|12533.47|12533.47|12533.47|12533.47|12533.47|12533.47|12533.47|0
1622643870000|2021-06-02 14:24:30|12533.38|12533.38|12533.08|12533.08|12533.38|12533.38|12533.08|12533.08|0
1622643880000|2021-06-02 14:24:40|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|0
1622643890000|2021-06-02 14:24:50|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|0
1622643900000|2021-06-02 14:25:00|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|0
1622643910000|2021-06-02 14:25:10|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|0
1622643920000|2021-06-02 14:25:20|12534|12534|12534.9|12534.9|12534.9|12534.9|12534|12534|0
1622643950000|2021-06-02 14:25:50|12534.53|12534.53|12533.73|12533.73|12534.53|12534.53|12533.73|12533.73|0
1622643960000|2021-06-02 14:26:00|12533.92|12533.92|12535.08|12535.08|12535.08|12535.08|12533.92|12533.92|0
1622643970000|2021-06-02 14:26:10|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|0
1622644000000|2021-06-02 14:26:40|12535.03|12535.03|12534.88|12534.88|12535.03|12535.03|12534.88|12534.88|0
1622644010000|2021-06-02 14:26:50|12534.77|12534.77|12532.45|12532.45|12534.77|12534.77|12532.45|12532.45|0
1622644050000|2021-06-02 14:27:30|12532.14|12532.14|12531.83|12531.83|12532.14|12532.14|12531.83|12531.83|0
1622644060000|2021-06-02 14:27:40|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|0
1622644070000|2021-06-02 14:27:50|12530.79|12530.79|12531.59|12531.59|12531.59|12531.59|12530.79|12530.79|0
1622644080000|2021-06-02 14:28:00|12531.51|12531.51|12531.95|12531.95|12531.95|12531.95|12531.51|12531.51|0
1622644090000|2021-06-02 14:28:10|12532.14|12532.14|12532.74|12532.74|12532.74|12532.74|12532.14|12532.14|0
1622644100000|2021-06-02 14:28:20|12534.35|12534.35|12532.51|12532.51|12534.35|12534.35|12532.36|12532.36|0
1622644110000|2021-06-02 14:28:30|12532.32|12532.32|12532.32|12532.32|12532.32|12532.32|12531.87|12531.87|0
1622644130000|2021-06-02 14:28:50|12532.01|12532.01|12531.21|12531.21|12532.01|12532.01|12531.21|12531.21|0
1622644140000|2021-06-02 14:29:00|12532.01|12532.01|12531.94|12531.94|12532.37|12532.37|12531.94|12531.94|0
1622644170000|2021-06-02 14:29:30|12532.18|12532.18|12532.18|12532.18|12532.18|12532.18|12532.18|12532.18|0
1622644180000|2021-06-02 14:29:40|12531.37|12531.37|12531.49|12531.49|12531.49|12531.49|12531.37|12531.37|0
1622644190000|2021-06-02 14:29:50|12531.18|12531.18|12531.42|12531.42|12531.42|12531.42|12531.18|12531.18|0
1622644200000|2021-06-02 14:30:00|12530.98|12530.98|12532.36|12532.36|12532.36|12532.36|12530.95|12530.95|0
1622644210000|2021-06-02 14:30:10|12531.89|12531.89|12532.19|12532.19|12532.19|12532.19|12531.89|12531.89|0
1622644230000|2021-06-02 14:30:30|12532.04|12532.04|12531.92|12531.92|12532.04|12532.04|12531.92|12531.92|0
1622644240000|2021-06-02 14:30:40|12531.82|12531.82|12531.82|12531.82|12531.82|12531.82|12531.82|12531.82|0
1622644250000|2021-06-02 14:30:50|12532.14|12532.14|12532.61|12532.61|12532.76|12532.76|12532.14|12532.14|0
1622644260000|2021-06-02 14:31:00|12532.76|12532.76|12533.18|12533.18|12533.76|12533.76|12532.76|12532.76|0
1622644270000|2021-06-02 14:31:10|12533.52|12533.52|12535.67|12535.67|12535.67|12535.67|12533.52|12533.52|0
1622644280000|2021-06-02 14:31:20|12535.54|12535.54|12535.54|12535.54|12535.54|12535.54|12535.39|12535.39|0
1622644290000|2021-06-02 14:31:30|12535.73|12535.73|12535.6|12535.6|12535.92|12535.92|12535.6|12535.6|0
1622644310000|2021-06-02 14:31:50|12535.48|12535.48|12535.95|12535.95|12535.95|12535.95|12535.48|12535.48|0
1622644320000|2021-06-02 14:32:00|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|0
1622644330000|2021-06-02 14:32:10|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|12536.19|0
1622644340000|2021-06-02 14:32:20|12536.63|12536.63|12536.82|12536.82|12536.82|12536.82|12536.35|12536.35|0
1622644370000|2021-06-02 14:32:50|12536.98|12536.98|12538.08|12538.08|12538.08|12538.08|12536.98|12536.98|0
1622644380000|2021-06-02 14:33:00|12538.4|12538.4|12539.19|12539.19|12539.19|12539.19|12538.4|12538.4|0
1622644390000|2021-06-02 14:33:10|12539.51|12539.51|12540.02|12540.02|12540.14|12540.14|12539.51|12539.51|0
1622644400000|2021-06-02 14:33:20|12540.22|12540.22|12540.17|12540.17|12540.5|12540.5|12540.17|12540.17|0
1622644410000|2021-06-02 14:33:30|12540.63|12540.63|12538.85|12538.85|12540.63|12540.63|12538.85|12538.85|0
1622644420000|2021-06-02 14:33:40|12539.17|12539.17|12539.84|12539.84|12539.96|12539.96|12539.17|12539.17|0
1622644430000|2021-06-02 14:33:50|12539.04|12539.04|12539.74|12539.74|12539.74|12539.74|12539.04|12539.04|0
1622644440000|2021-06-02 14:34:00|12540.21|12540.21|12540.11|12540.11|12540.21|12540.21|12540.11|12540.11|0
1622644450000|2021-06-02 14:34:10|12539.64|12539.64|12539.28|12539.28|12539.64|12539.64|12539.28|12539.28|0
1622644460000|2021-06-02 14:34:20|12539.58|12539.58|12538.58|12538.58|12539.58|12539.58|12538.58|12538.58|0
1622644470000|2021-06-02 14:34:30|12538.73|12538.73|12538.41|12538.41|12538.73|12538.73|12538.41|12538.41|0
1622644480000|2021-06-02 14:34:40|12538.56|12538.56|12539|12539|12539|12539|12538.56|12538.56|0
1622644490000|2021-06-02 14:34:50|12538.86|12538.86|12538.86|12538.86|12538.86|12538.86|12538.86|12538.86|0
1622644500000|2021-06-02 14:35:00|12538.54|12538.54|12538.24|12538.24|12538.54|12538.54|12538.24|12538.24|0
1622644510000|2021-06-02 14:35:10|12538.33|12538.33|12538.17|12538.17|12538.33|12538.33|12538.17|12538.17|0
1622644520000|2021-06-02 14:35:20|12537.24|12537.24|12535.91|12535.91|12537.24|12537.24|12535.83|12535.83|0
1622644540000|2021-06-02 14:35:40|12535.79|12535.79|12535.79|12535.79|12535.79|12535.79|12535.79|12535.79|0
1622644550000|2021-06-02 14:35:50|12535.94|12535.94|12536.09|12536.09|12536.09|12536.09|12535.94|12535.94|0
1622644560000|2021-06-02 14:36:00|12535.94|12535.94|12536.18|12536.18|12536.18|12536.18|12535.94|12535.94|0
1622644570000|2021-06-02 14:36:10|12536|12536|12535.91|12535.91|12536.38|12536.38|12535.9|12535.9|0
1622644580000|2021-06-02 14:36:20|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|0
1622644590000|2021-06-02 14:36:30|12536.7|12536.7|12536.55|12536.55|12537.02|12537.02|12536.55|12536.55|0
1622644600000|2021-06-02 14:36:40|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|0
1622644610000|2021-06-02 14:36:50|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|0
1622644620000|2021-06-02 14:37:00|12535.31|12535.31|12535.31|12535.31|12535.31|12535.31|12535.31|12535.31|0
1622644630000|2021-06-02 14:37:10|12535.61|12535.61|12536.51|12536.51|12536.51|12536.51|12535.61|12535.61|0
1622644640000|2021-06-02 14:37:20|12536.36|12536.36|12536.21|12536.21|12536.36|12536.36|12536.21|12536.21|0
1622644650000|2021-06-02 14:37:30|12536.09|12536.09|12536.47|12536.47|12536.47|12536.47|12535.94|12535.94|0
1622644660000|2021-06-02 14:37:40|12536.35|12536.35|12536.35|12536.35|12536.35|12536.35|12536.2|12536.2|0
1622644670000|2021-06-02 14:37:50|12536.2|12536.2|12536.87|12536.87|12536.87|12536.87|12536.2|12536.2|0
1622644700000|2021-06-02 14:38:20|12537.23|12537.23|12537.59|12537.59|12537.59|12537.59|12537.23|12537.23|0
1622644710000|2021-06-02 14:38:30|12537.36|12537.36|12537.36|12537.36|12537.36|12537.36|12537.36|12537.36|0
1622644720000|2021-06-02 14:38:40|12537.48|12537.48|12537.97|12537.97|12537.97|12537.97|12537.24|12537.24|0
1622644730000|2021-06-02 14:38:50|12538.27|12538.27|12537.92|12537.92|12538.27|12538.27|12537.92|12537.92|0
1622644750000|2021-06-02 14:39:10|12538.11|12538.11|12538.43|12538.43|12538.43|12538.43|12538.11|12538.11|0
1622644760000|2021-06-02 14:39:20|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|0
1622644770000|2021-06-02 14:39:30|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|0
1622644780000|2021-06-02 14:39:40|12537.95|12537.95|12537.86|12537.86|12538.27|12538.27|12537.71|12537.71|0
1622644790000|2021-06-02 14:39:50|12537.69|12537.69|12537.06|12537.06|12537.69|12537.69|12536.89|12536.89|0
1622644800000|2021-06-02 14:40:00|12537.42|12537.42|12537.78|12537.78|12537.78|12537.78|12537.42|12537.42|0
1622644810000|2021-06-02 14:40:10|12537.06|12537.06|12537.21|12537.21|12537.21|12537.21|12537.06|12537.06|0
1622644820000|2021-06-02 14:40:20|12537.65|12537.65|12538.67|12538.67|12538.67|12538.67|12537.65|12537.65|0
1622644830000|2021-06-02 14:40:30|12538.5|12538.5|12539.13|12539.13|12539.13|12539.13|12538.5|12538.5|0
1622644840000|2021-06-02 14:40:40|12539.37|12539.37|12538.6|12538.6|12539.69|12539.69|12538.6|12538.6|0
1622644850000|2021-06-02 14:40:50|12538.74|12538.74|12538.74|12538.74|12538.74|12538.74|12538.74|12538.74|0
1622644870000|2021-06-02 14:41:10|12538.6|12538.6|12538.28|12538.28|12538.6|12538.6|12538.28|12538.28|0
1622644880000|2021-06-02 14:41:20|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|0
1622644890000|2021-06-02 14:41:30|12538.28|12538.28|12537.57|12537.57|12538.28|12538.28|12537.57|12537.57|0
1622644900000|2021-06-02 14:41:40|12537.69|12537.69|12538.05|12538.05|12538.05|12538.05|12537.69|12537.69|0
1622644910000|2021-06-02 14:41:50|12538.32|12538.32|12538.16|12538.16|12538.48|12538.48|12538.16|12538.16|0
1622644920000|2021-06-02 14:42:00|12537.7|12537.7|12537.7|12537.7|12537.7|12537.7|12537.58|12537.58|0
1622644930000|2021-06-02 14:42:10|12537.84|12537.84|12537.91|12537.91|12537.91|12537.91|12537.84|12537.84|0
1622644950000|2021-06-02 14:42:30|12538.04|12538.04|12538.04|12538.04|12538.04|12538.04|12538.04|12538.04|0
1622644970000|2021-06-02 14:42:50|12537.9|12537.9|12537.9|12537.9|12537.9|12537.9|12537.9|12537.9|0
1622644980000|2021-06-02 14:43:00|12538.06|12538.06|12538.06|12538.06|12538.06|12538.06|12538.06|12538.06|0
1622644990000|2021-06-02 14:43:10|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|0
1622645010000|2021-06-02 14:43:30|12537.07|12537.07|12537.51|12537.51|12537.51|12537.51|12537.07|12537.07|0
1622645020000|2021-06-02 14:43:40|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|0
1622645040000|2021-06-02 14:44:00|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|0
1622645050000|2021-06-02 14:44:10|12538.03|12538.03|12538.03|12538.03|12538.03|12538.03|12538.03|12538.03|0
1622645060000|2021-06-02 14:44:20|12538.27|12538.27|12537.99|12537.99|12538.27|12538.27|12537.99|12537.99|0
1622645070000|2021-06-02 14:44:30|12538.44|12538.44|12537.99|12537.99|12538.44|12538.44|12537.99|12537.99|0
1622645090000|2021-06-02 14:44:50|12537.8|12537.8|12538.04|12538.04|12538.04|12538.04|12537.8|12537.8|0
1622645100000|2021-06-02 14:45:00|12538.36|12538.36|12538.52|12538.52|12538.52|12538.52|12538.36|12538.36|0
1622645110000|2021-06-02 14:45:10|12538.36|12538.36|12538.84|12538.84|12538.84|12538.84|12538.36|12538.36|0
1622645120000|2021-06-02 14:45:20|12538.68|12538.68|12538.33|12538.33|12538.68|12538.68|12538.24|12538.24|0
1622645130000|2021-06-02 14:45:30|12538.57|12538.57|12538.45|12538.45|12538.57|12538.57|12538.45|12538.45|0
1622645140000|2021-06-02 14:45:40|12538.23|12538.23|12538.23|12538.23|12538.23|12538.23|12538.23|12538.23|0
1622645150000|2021-06-02 14:45:50|12538.04|12538.04|12538.04|12538.04|12538.04|12538.04|12538.04|12538.04|0
1622645160000|2021-06-02 14:46:00|12538.2|12538.2|12538.65|12538.65|12538.65|12538.65|12538.2|12538.2|0
1622645170000|2021-06-02 14:46:10|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|0
1622645190000|2021-06-02 14:46:30|12539.57|12539.57|12538.57|12538.57|12539.57|12539.57|12538.12|12538.12|0
1622645200000|2021-06-02 14:46:40|12538.72|12538.72|12538.57|12538.57|12538.72|12538.72|12538.57|12538.57|0
1622645210000|2021-06-02 14:46:50|12538.65|12538.65|12539.08|12539.08|12539.08|12539.08|12538.44|12538.44|0
1622645220000|2021-06-02 14:47:00|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|0
1622645230000|2021-06-02 14:47:10|12539.35|12539.35|12539.5|12539.5|12539.5|12539.5|12539.35|12539.35|0
1622645260000|2021-06-02 14:47:40|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|0
1622645270000|2021-06-02 14:47:50|12540.11|12540.11|12540.08|12540.08|12540.11|12540.11|12539.96|12539.96|0
1622645280000|2021-06-02 14:48:00|12539.77|12539.77|12539.92|12539.92|12539.92|12539.92|12539.77|12539.77|0
1622645290000|2021-06-02 14:48:10|12539.84|12539.84|12540.42|12540.42|12540.42|12540.42|12539.84|12539.84|0
1622645300000|2021-06-02 14:48:20|12539.69|12539.69|12539.89|12539.89|12539.89|12539.89|12539.69|12539.69|0
1622645310000|2021-06-02 14:48:30|12539.45|12539.45|12539.45|12539.45|12539.45|12539.45|12539.45|12539.45|0
1622645320000|2021-06-02 14:48:40|12539.6|12539.6|12539.08|12539.08|12539.6|12539.6|12538.76|12538.76|0
1622645330000|2021-06-02 14:48:50|12539.37|12539.37|12539.88|12539.88|12539.88|12539.88|12539.37|12539.37|0
1622645340000|2021-06-02 14:49:00|12539.61|12539.61|12538.38|12538.38|12539.61|12539.61|12538.38|12538.38|0
1622645350000|2021-06-02 14:49:10|12538.18|12538.18|12538.19|12538.19|12538.19|12538.19|12538.04|12538.04|0
1622645360000|2021-06-02 14:49:20|12538.52|12538.52|12540.07|12540.07|12540.07|12540.07|12538.52|12538.52|0
1622645370000|2021-06-02 14:49:30|12539.91|12539.91|12539.98|12539.98|12540.21|12540.21|12539.91|12539.91|0
1622645380000|2021-06-02 14:49:40|12539.68|12539.68|12540.36|12540.36|12540.36|12540.36|12539.68|12539.68|0
1622645390000|2021-06-02 14:49:50|12540.46|12540.46|12540.75|12540.75|12540.75|12540.75|12540.31|12540.31|0
1622645400000|2021-06-02 14:50:00|12540.56|12540.56|12541.19|12541.19|12541.19|12541.19|12540.56|12540.56|0
1622645410000|2021-06-02 14:50:10|12541.38|12541.38|12540.44|12540.44|12541.38|12541.38|12540.44|12540.44|0
1622645420000|2021-06-02 14:50:20|12539.97|12539.97|12539.83|12539.83|12539.97|12539.97|12539.83|12539.83|0
1622645430000|2021-06-02 14:50:30|12539.71|12539.71|12540.09|12540.09|12540.09|12540.09|12539.71|12539.71|0
1622645440000|2021-06-02 14:50:40|12540.19|12540.19|12540.19|12540.19|12540.19|12540.19|12540.19|12540.19|0
1622645460000|2021-06-02 14:51:00|12540.66|12540.66|12542.24|12542.24|12542.24|12542.24|12540.66|12540.66|0
1622645470000|2021-06-02 14:51:10|12542.12|12542.12|12541.97|12541.97|12542.12|12542.12|12541.53|12541.53|0
1622645480000|2021-06-02 14:51:20|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|0
1622645490000|2021-06-02 14:51:30|12541.98|12541.98|12542.09|12542.09|12542.09|12542.09|12541.67|12541.67|0
1622645500000|2021-06-02 14:51:40|12542.21|12542.21|12543.88|12543.88|12543.88|12543.88|12542.21|12542.21|0
1622645510000|2021-06-02 14:51:50|12543.56|12543.56|12543.24|12543.24|12543.56|12543.56|12543.24|12543.24|0
1622645520000|2021-06-02 14:52:00|12543.48|12543.48|12543.33|12543.33|12543.48|12543.48|12543.01|12543.01|0
1622645530000|2021-06-02 14:52:10|12542.86|12542.86|12542.86|12542.86|12542.86|12542.86|12542.86|12542.86|0
1622645540000|2021-06-02 14:52:20|12542.71|12542.71|12542.81|12542.81|12542.81|12542.81|12542.71|12542.71|0
1622645550000|2021-06-02 14:52:30|12543.08|12543.08|12542.96|12542.96|12543.08|12543.08|12542.96|12542.96|0
1622645560000|2021-06-02 14:52:40|12542.81|12542.81|12542.81|12542.81|12542.81|12542.81|12542.81|12542.81|0
1622645570000|2021-06-02 14:52:50|12542.34|12542.34|12541.54|12541.54|12542.34|12542.34|12541.54|12541.54|0
1622645580000|2021-06-02 14:53:00|12541.24|12541.24|12541.24|12541.24|12541.24|12541.24|12541.24|12541.24|0
1622645600000|2021-06-02 14:53:20|12540.77|12540.77|12540.63|12540.63|12540.77|12540.77|12540.63|12540.63|0
1622645610000|2021-06-02 14:53:30|12540.44|12540.44|12539.06|12539.06|12540.44|12540.44|12539.06|12539.06|0
1622645630000|2021-06-02 14:53:50|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|0
1622645640000|2021-06-02 14:54:00|12538.14|12538.14|12537.86|12537.86|12538.14|12538.14|12537.41|12537.41|0
1622645650000|2021-06-02 14:54:10|12538.29|12538.29|12538.29|12538.29|12538.29|12538.29|12538.29|12538.29|0
1622645660000|2021-06-02 14:54:20|12538.58|12538.58|12538.39|12538.39|12538.78|12538.78|12538.39|12538.39|0
1622645670000|2021-06-02 14:54:30|12538.71|12538.71|12538.71|12538.71|12538.71|12538.71|12538.71|12538.71|0
1622645680000|2021-06-02 14:54:40|12538.9|12538.9|12539.86|12539.86|12539.86|12539.86|12538.9|12538.9|0
1622645700000|2021-06-02 14:55:00|12539.61|12539.61|12541.08|12541.08|12541.08|12541.08|12539.61|12539.61|0
1622645720000|2021-06-02 14:55:20|12541.32|12541.32|12541.32|12541.32|12541.32|12541.32|12541.32|12541.32|0
1622645730000|2021-06-02 14:55:30|12541.57|12541.57|12541.37|12541.37|12541.81|12541.81|12541.37|12541.37|0
1622645740000|2021-06-02 14:55:40|12541.73|12541.73|12541.73|12541.73|12541.73|12541.73|12541.73|12541.73|0
1622645760000|2021-06-02 14:56:00|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|0
1622645770000|2021-06-02 14:56:10|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|0
1622645780000|2021-06-02 14:56:20|12542.12|12542.12|12542.12|12542.12|12542.12|12542.12|12542.12|12542.12|0
1622645800000|2021-06-02 14:56:40|12541.92|12541.92|12542.24|12542.24|12542.24|12542.24|12541.92|12541.92|0
1622645820000|2021-06-02 14:57:00|12542.44|12542.44|12541.97|12541.97|12542.44|12542.44|12541.97|12541.97|0
1622645840000|2021-06-02 14:57:20|12542.1|12542.1|12542.54|12542.54|12542.54|12542.54|12542.1|12542.1|0
1622645850000|2021-06-02 14:57:30|12542.05|12542.05|12542.24|12542.24|12542.24|12542.24|12542.05|12542.05|0
1622645860000|2021-06-02 14:57:40|12542.68|12542.68|12542.83|12542.83|12542.83|12542.83|12542.68|12542.68|0
1622645870000|2021-06-02 14:57:50|12543.63|12543.63|12544.12|12544.12|12544.12|12544.12|12543.63|12543.63|0
1622645880000|2021-06-02 14:58:00|12544|12544|12544.14|12544.14|12544.14|12544.14|12544|12544|0
1622645890000|2021-06-02 14:58:10|12543.85|12543.85|12544.09|12544.09|12544.09|12544.09|12543.85|12543.85|0
1622645900000|2021-06-02 14:58:20|12543.29|12543.29|12543.29|12543.29|12543.29|12543.29|12543.29|12543.29|0
1622645910000|2021-06-02 14:58:30|12543.44|12543.44|12543.59|12543.59|12543.59|12543.59|12543.44|12543.44|0
1622645930000|2021-06-02 14:58:50|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|0
1622645940000|2021-06-02 14:59:00|12543.85|12543.85|12544.51|12544.51|12544.51|12544.51|12543.71|12543.71|0
1622645950000|2021-06-02 14:59:10|12544.36|12544.36|12544.95|12544.95|12544.95|12544.95|12544.36|12544.36|0
1622645960000|2021-06-02 14:59:20|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|0
1622645970000|2021-06-02 14:59:30|12545.52|12545.52|12545.66|12545.66|12545.66|12545.66|12545.52|12545.52|0
1622645980000|2021-06-02 14:59:40|12545.34|12545.34|12545.34|12545.34|12545.34|12545.34|12545.34|12545.34|0
1622645990000|2021-06-02 14:59:50|12546.95|12546.95|12547.02|12547.02|12547.93|12547.93|12546.95|12546.95|0
1622646000000|2021-06-02 15:00:00|12546.87|12546.87|12549.07|12549.07|12549.52|12549.52|12546.73|12546.73|0
1622646010000|2021-06-02 15:00:10|12548.92|12548.92|12548.92|12548.92|12548.92|12548.92|12548.92|12548.92|0
1622646020000|2021-06-02 15:00:20|12552.13|12552.13|12550.89|12550.89|12552.13|12552.13|12550.89|12550.89|0
1622646030000|2021-06-02 15:00:30|12551.14|12551.14|12551.31|12551.31|12551.31|12551.31|12551.14|12551.14|0
1622646040000|2021-06-02 15:00:40|12550.68|12550.68|12550.58|12550.58|12550.68|12550.68|12550.58|12550.58|0
1622646050000|2021-06-02 15:00:50|12550.26|12550.26|12549.9|12549.9|12550.26|12550.26|12549.9|12549.9|0
1622646060000|2021-06-02 15:01:00|12550.7|12550.7|12551.02|12551.02|12551.02|12551.02|12550.7|12550.7|0
1622646070000|2021-06-02 15:01:10|12551.21|12551.21|12551.21|12551.21|12551.36|12551.36|12551.21|12551.21|0
1622646080000|2021-06-02 15:01:20|12550.89|12550.89|12550.54|12550.54|12550.89|12550.89|12550.38|12550.38|0
1622646090000|2021-06-02 15:01:30|12549.73|12549.73|12549.45|12549.45|12549.73|12549.73|12549.45|12549.45|0
1622646100000|2021-06-02 15:01:40|12549.64|12549.64|12549.32|12549.32|12549.64|12549.64|12549.32|12549.32|0
1622646120000|2021-06-02 15:02:00|12549.26|12549.26|12548.96|12548.96|12549.26|12549.26|12548.96|12548.96|0
1622646150000|2021-06-02 15:02:30|12549.41|12549.41|12549.62|12549.62|12549.62|12549.62|12549.18|12549.18|0
1622646160000|2021-06-02 15:02:40|12549.78|12549.78|12549.94|12549.94|12550.09|12550.09|12549.62|12549.62|0
1622646170000|2021-06-02 15:02:50|12550.26|12550.26|12550.75|12550.75|12550.75|12550.75|12550.26|12550.26|0
1622646180000|2021-06-02 15:03:00|12551.19|12551.19|12551.65|12551.65|12551.65|12551.65|12551.19|12551.19|0
1622646190000|2021-06-02 15:03:10|12551.72|12551.72|12552.08|12552.08|12552.08|12552.08|12551.72|12551.72|0
1622646200000|2021-06-02 15:03:20|12552.89|12552.89|12552.89|12552.89|12552.89|12552.89|12552.57|12552.57|0
1622646220000|2021-06-02 15:03:40|12552.25|12552.25|12552.69|12552.69|12552.69|12552.69|12552.25|12552.25|0
1622646230000|2021-06-02 15:03:50|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|0
1622646240000|2021-06-02 15:04:00|12552.5|12552.5|12553.17|12553.17|12553.29|12553.29|12552.5|12552.5|0
1622646250000|2021-06-02 15:04:10|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|0
1622646260000|2021-06-02 15:04:20|12553.12|12553.12|12553.12|12553.12|12553.12|12553.12|12553.12|12553.12|0
1622646270000|2021-06-02 15:04:30|12552.98|12552.98|12551.28|12551.28|12552.98|12552.98|12551.28|12551.28|0
1622646280000|2021-06-02 15:04:40|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|0
1622646290000|2021-06-02 15:04:50|12551.07|12551.07|12551.51|12551.51|12551.51|12551.51|12551.07|12551.07|0
1622646300000|2021-06-02 15:05:00|12552.32|12552.32|12552.8|12552.8|12552.8|12552.8|12552.32|12552.32|0
1622646310000|2021-06-02 15:05:10|12553.17|12553.17|12553.37|12553.37|12553.37|12553.37|12553.08|12553.08|0
1622646320000|2021-06-02 15:05:20|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|0
1622646330000|2021-06-02 15:05:30|12554.26|12554.26|12555.83|12555.83|12555.83|12555.83|12554.26|12554.26|0
1622646340000|2021-06-02 15:05:40|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|0
1622646360000|2021-06-02 15:06:00|12556.85|12556.85|12558.64|12558.64|12558.64|12558.64|12556.85|12556.85|0
1622646370000|2021-06-02 15:06:10|12558.21|12558.21|12557.23|12557.23|12558.21|12558.21|12557.23|12557.23|0
1622646380000|2021-06-02 15:06:20|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|0
1622646390000|2021-06-02 15:06:30|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|0
1622646410000|2021-06-02 15:06:50|12556.74|12556.74|12556.74|12556.74|12556.74|12556.74|12556.74|12556.74|0
1622646420000|2021-06-02 15:07:00|12557.06|12557.06|12557.67|12557.67|12557.86|12557.86|12557.06|12557.06|0
1622646430000|2021-06-02 15:07:10|12557.82|12557.82|12558.9|12558.9|12558.9|12558.9|12557.82|12557.82|0
1622646450000|2021-06-02 15:07:30|12559.26|12559.26|12559.28|12559.28|12559.28|12559.28|12559.09|12559.09|0
1622646460000|2021-06-02 15:07:40|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|0
1622646480000|2021-06-02 15:08:00|12559.87|12559.87|12559.75|12559.75|12559.87|12559.87|12559.75|12559.75|0
1622646490000|2021-06-02 15:08:10|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|0
1622646500000|2021-06-02 15:08:20|12559.46|12559.46|12559.2|12559.2|12559.46|12559.46|12559.01|12559.01|0
1622646510000|2021-06-02 15:08:30|12559.04|12559.04|12559.21|12559.21|12559.21|12559.21|12559.04|12559.04|0
1622646520000|2021-06-02 15:08:40|12558.41|12558.41|12558.72|12558.72|12558.72|12558.72|12558.41|12558.41|0
1622646530000|2021-06-02 15:08:50|12559.15|12559.15|12559.25|12559.25|12559.25|12559.25|12559.15|12559.15|0
1622646540000|2021-06-02 15:09:00|12559.37|12559.37|12560.26|12560.26|12560.26|12560.26|12559.37|12559.37|0
1622646550000|2021-06-02 15:09:10|12560.09|12560.09|12560.85|12560.85|12560.85|12560.85|12559.92|12559.92|0
1622646560000|2021-06-02 15:09:20|12561.19|12561.19|12560.85|12560.85|12561.19|12561.19|12560.85|12560.85|0
1622646580000|2021-06-02 15:09:40|12560.05|12560.05|12560.05|12560.05|12560.05|12560.05|12560.05|12560.05|0
1622646590000|2021-06-02 15:09:50|12560.2|12560.2|12560.38|12560.38|12560.38|12560.38|12560.2|12560.2|0
1622646600000|2021-06-02 15:10:00|12560.23|12560.23|12559.76|12559.76|12560.23|12560.23|12559.76|12559.76|0
1622646610000|2021-06-02 15:10:10|12559.93|12559.93|12559.98|12559.98|12559.98|12559.98|12559.83|12559.83|0
1622646620000|2021-06-02 15:10:20|12559.83|12559.83|12559.64|12559.64|12559.83|12559.83|12559.64|12559.64|0
1622646630000|2021-06-02 15:10:30|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|0
1622646640000|2021-06-02 15:10:40|12561.06|12561.06|12561.2|12561.2|12561.2|12561.2|12561.06|12561.06|0
1622646650000|2021-06-02 15:10:50|12561.64|12561.64|12561.64|12561.64|12561.64|12561.64|12561.64|12561.64|0
1622646660000|2021-06-02 15:11:00|12562.09|12562.09|12562.41|12562.41|12562.41|12562.41|12562.09|12562.09|0
1622646670000|2021-06-02 15:11:10|12562.88|12562.88|12563.53|12563.53|12563.85|12563.85|12562.88|12562.88|0
1622646680000|2021-06-02 15:11:20|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|0
1622646690000|2021-06-02 15:11:30|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|0
1622646700000|2021-06-02 15:11:40|12563.6|12563.6|12563.16|12563.16|12563.6|12563.6|12563.16|12563.16|0
1622646710000|2021-06-02 15:11:50|12562.92|12562.92|12562.92|12562.92|12562.92|12562.92|12562.92|12562.92|0
1622646720000|2021-06-02 15:12:00|12563.09|12563.09|12563.09|12563.09|12563.09|12563.09|12563.09|12563.09|0
1622646730000|2021-06-02 15:12:10|12563.45|12563.45|12564.8|12564.8|12564.8|12564.8|12563.45|12563.45|0
1622646740000|2021-06-02 15:12:20|12564.97|12564.97|12564.98|12564.98|12565.19|12565.19|12564.83|12564.83|0
1622646760000|2021-06-02 15:12:40|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|0
1622646780000|2021-06-02 15:13:00|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|0
1622646790000|2021-06-02 15:13:10|12565.72|12565.72|12566.23|12566.23|12566.23|12566.23|12565.72|12565.72|0
1622646800000|2021-06-02 15:13:20|12566|12566|12565.85|12565.85|12566|12566|12565.53|12565.53|0
1622646810000|2021-06-02 15:13:30|12565.67|12565.67|12565.12|12565.12|12565.67|12565.67|12565.12|12565.12|0
1622646820000|2021-06-02 15:13:40|12564.23|12564.23|12564.11|12564.11|12564.23|12564.23|12564.11|12564.11|0
1622646830000|2021-06-02 15:13:50|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|0
1622646840000|2021-06-02 15:14:00|12563.3|12563.3|12563.3|12563.3|12563.3|12563.3|12563.3|12563.3|0
1622646850000|2021-06-02 15:14:10|12563.05|12563.05|12563.47|12563.47|12563.47|12563.47|12563.05|12563.05|0
1622646860000|2021-06-02 15:14:20|12563.59|12563.59|12562.85|12562.85|12563.59|12563.59|12562.85|12562.85|0
1622646870000|2021-06-02 15:14:30|12562.05|12562.05|12562.2|12562.2|12562.2|12562.2|12561.95|12561.95|0
1622646880000|2021-06-02 15:14:40|12562|12562|12561.82|12561.82|12562|12562|12561.82|12561.82|0
1622646900000|2021-06-02 15:15:00|12562.18|12562.18|12562.38|12562.38|12562.38|12562.38|12561.99|12561.99|0
1622646910000|2021-06-02 15:15:10|12562.06|12562.06|12562.86|12562.86|12562.86|12562.86|12562.06|12562.06|0
1622646920000|2021-06-02 15:15:20|12563.22|12563.22|12563.22|12563.22|12563.22|12563.22|12563.22|12563.22|0
1622646930000|2021-06-02 15:15:30|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|0
1622646950000|2021-06-02 15:15:50|12563.56|12563.56|12563.56|12563.56|12563.56|12563.56|12563.56|12563.56|0
1622646960000|2021-06-02 15:16:00|12563.67|12563.67|12563.67|12563.67|12563.67|12563.67|12563.67|12563.67|0
1622646970000|2021-06-02 15:16:10|12562.86|12562.86|12562.86|12562.86|12562.86|12562.86|12562.86|12562.86|0
1622646980000|2021-06-02 15:16:20|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|0
1622646990000|2021-06-02 15:16:30|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|0
1622647000000|2021-06-02 15:16:40|12561.74|12561.74|12561.5|12561.5|12561.74|12561.74|12561.38|12561.38|0
1622647010000|2021-06-02 15:16:50|12561.18|12561.18|12561.18|12561.18|12561.18|12561.18|12561.18|12561.18|0
1622647020000|2021-06-02 15:17:00|12560.46|12560.46|12560.26|12560.26|12560.46|12560.46|12560.09|12560.09|0
1622647030000|2021-06-02 15:17:10|12560.48|12560.48|12560.72|12560.72|12561.21|12561.21|12560.48|12560.48|0
1622647050000|2021-06-02 15:17:30|12560.28|12560.28|12560.28|12560.28|12560.28|12560.28|12560.28|12560.28|0
1622647060000|2021-06-02 15:17:40|12560.6|12560.6|12560.41|12560.41|12560.6|12560.6|12560.41|12560.41|0
1622647070000|2021-06-02 15:17:50|12560.53|12560.53|12560.53|12560.53|12560.53|12560.53|12560.53|12560.53|0
1622647080000|2021-06-02 15:18:00|12560.41|12560.41|12559.72|12559.72|12560.41|12560.41|12559.72|12559.72|0
1622647090000|2021-06-02 15:18:10|12560.08|12560.08|12560.91|12560.91|12560.91|12560.91|12560.08|12560.08|0
1622647100000|2021-06-02 15:18:20|12560.67|12560.67|12559.76|12559.76|12560.67|12560.67|12559.76|12559.76|0
1622647110000|2021-06-02 15:18:30|12559.62|12559.62|12559.62|12559.62|12559.62|12559.62|12559.62|12559.62|0
1622647120000|2021-06-02 15:18:40|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|0
1622647130000|2021-06-02 15:18:50|12559.78|12559.78|12560.01|12560.01|12560.01|12560.01|12559.78|12559.78|0
1622647140000|2021-06-02 15:19:00|12560.27|12560.27|12560.46|12560.46|12560.46|12560.46|12560.27|12560.27|0
1622647150000|2021-06-02 15:19:10|12560.14|12560.14|12560.38|12560.38|12560.38|12560.38|12560.14|12560.14|0
1622647170000|2021-06-02 15:19:30|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|0
1622647180000|2021-06-02 15:19:40|12561.31|12561.31|12561.63|12561.63|12561.63|12561.63|12561.31|12561.31|0
1622647200000|2021-06-02 15:20:00|12561.82|12561.82|12562.82|12562.82|12563.07|12563.07|12561.82|12561.82|0
1622647210000|2021-06-02 15:20:10|12563.29|12563.29|12562.34|12562.34|12563.29|12563.29|12562.34|12562.34|0
1622647220000|2021-06-02 15:20:20|12562.59|12562.59|12562.55|12562.55|12562.67|12562.67|12562.45|12562.45|0
1622647240000|2021-06-02 15:20:40|12562.91|12562.91|12563.71|12563.71|12563.71|12563.71|12562.91|12562.91|0
1622647250000|2021-06-02 15:20:50|12563.39|12563.39|12563.73|12563.73|12563.73|12563.73|12563.39|12563.39|0
1622647260000|2021-06-02 15:21:00|12563.85|12563.85|12563.84|12563.84|12563.91|12563.91|12563.79|12563.79|0
1622647270000|2021-06-02 15:21:10|12563.04|12563.04|12562.36|12562.36|12563.04|12563.04|12562.36|12562.36|0
1622647280000|2021-06-02 15:21:20|12562.6|12562.6|12562.96|12562.96|12562.96|12562.96|12562.6|12562.6|0
1622647300000|2021-06-02 15:21:40|12563.06|12563.06|12564.32|12564.32|12564.32|12564.32|12562.72|12562.72|0
1622647310000|2021-06-02 15:21:50|12564.1|12564.1|12565.01|12565.01|12565.01|12565.01|12564.1|12564.1|0
1622647320000|2021-06-02 15:22:00|12565.16|12565.16|12564.4|12564.4|12565.16|12565.16|12564.4|12564.4|0
1622647330000|2021-06-02 15:22:10|12564.53|12564.53|12564.53|12564.53|12564.69|12564.69|12564.27|12564.27|0
1622647340000|2021-06-02 15:22:20|12565.17|12565.17|12564.86|12564.86|12565.61|12565.61|12564.86|12564.86|0
1622647350000|2021-06-02 15:22:30|12565.3|12565.3|12565.3|12565.3|12565.3|12565.3|12565.3|12565.3|0
1622647360000|2021-06-02 15:22:40|12564.98|12564.98|12565.97|12565.97|12565.97|12565.97|12564.98|12564.98|0
1622647370000|2021-06-02 15:22:50|12566.19|12566.19|12566.66|12566.66|12566.66|12566.66|12566.19|12566.19|0
1622647380000|2021-06-02 15:23:00|12566.22|12566.22|12565.87|12565.87|12566.22|12566.22|12565.27|12565.27|0
1622647390000|2021-06-02 15:23:10|12565.74|12565.74|12566.07|12566.07|12566.07|12566.07|12565.74|12565.74|0
1622647400000|2021-06-02 15:23:20|12566.14|12566.14|12566.55|12566.55|12566.55|12566.55|12566.07|12566.07|0
1622647410000|2021-06-02 15:23:30|12566.33|12566.33|12565.68|12565.68|12566.33|12566.33|12565.68|12565.68|0
1622647420000|2021-06-02 15:23:40|12565.98|12565.98|12565.98|12565.98|12565.98|12565.98|12565.98|12565.98|0
1622647430000|2021-06-02 15:23:50|12566.35|12566.35|12565.98|12565.98|12566.35|12566.35|12565.98|12565.98|0
1622647440000|2021-06-02 15:24:00|12565.52|12565.52|12564.87|12564.87|12565.52|12565.52|12564.87|12564.87|0
1622647450000|2021-06-02 15:24:10|12565.01|12565.01|12564.69|12564.69|12565.01|12565.01|12564.69|12564.69|0
1622647460000|2021-06-02 15:24:20|12564.07|12564.07|12563.6|12563.6|12564.18|12564.18|12563.6|12563.6|0
1622647480000|2021-06-02 15:24:40|12563.41|12563.41|12562.44|12562.44|12563.41|12563.41|12562.24|12562.24|0
1622647490000|2021-06-02 15:24:50|12562.13|12562.13|12562.24|12562.24|12562.24|12562.24|12561.93|12561.93|0
1622647500000|2021-06-02 15:25:00|12562.38|12562.38|12561.7|12561.7|12562.57|12562.57|12561.49|12561.49|0
1622647510000|2021-06-02 15:25:10|12562.01|12562.01|12561.22|12561.22|12562.08|12562.08|12560.41|12560.41|0
1622647520000|2021-06-02 15:25:20|12561.54|12561.54|12561.96|12561.96|12561.96|12561.96|12560.98|12560.98|0
1622647530000|2021-06-02 15:25:30|12562.03|12562.03|12562.03|12562.03|12562.03|12562.03|12562.03|12562.03|0
1622647540000|2021-06-02 15:25:40|12561.96|12561.96|12562.42|12562.42|12562.42|12562.42|12561.96|12561.96|0
1622647560000|2021-06-02 15:26:00|12562.72|12562.72|12562.82|12562.82|12562.82|12562.82|12562.72|12562.72|0
1622647570000|2021-06-02 15:26:10|12562.46|12562.46|12562.75|12562.75|12562.9|12562.9|12562.46|12562.46|0
1622647590000|2021-06-02 15:26:30|12562.82|12562.82|12562.82|12562.82|12562.82|12562.82|12562.82|12562.82|0
1622647600000|2021-06-02 15:26:40|12563.02|12563.02|12562.83|12562.83|12563.02|12563.02|12562.83|12562.83|0
1622647610000|2021-06-02 15:26:50|12562.52|12562.52|12561.65|12561.65|12562.52|12562.52|12561.65|12561.65|0
1622647620000|2021-06-02 15:27:00|12561.33|12561.33|12561.45|12561.45|12561.45|12561.45|12561.01|12561.01|0
1622647630000|2021-06-02 15:27:10|12561.01|12561.01|12561.01|12561.01|12561.01|12561.01|12561.01|12561.01|0
1622647640000|2021-06-02 15:27:20|12559.74|12559.74|12560.54|12560.54|12560.54|12560.54|12559.74|12559.74|0
1622647660000|2021-06-02 15:27:40|12560.34|12560.34|12560.76|12560.76|12560.76|12560.76|12560.34|12560.34|0
1622647680000|2021-06-02 15:28:00|12560.91|12560.91|12560.23|12560.23|12561.73|12561.73|12560.23|12560.23|0
1622647690000|2021-06-02 15:28:10|12560.37|12560.37|12560.37|12560.37|12560.37|12560.37|12560.37|12560.37|0
1622647700000|2021-06-02 15:28:20|12560.6|12560.6|12559.96|12559.96|12560.6|12560.6|12559.96|12559.96|0
1622647710000|2021-06-02 15:28:30|12560.09|12560.09|12560.53|12560.53|12560.7|12560.7|12560.09|12560.09|0
1622647720000|2021-06-02 15:28:40|12559.81|12559.81|12557.88|12557.88|12559.81|12559.81|12557.88|12557.88|0
1622647730000|2021-06-02 15:28:50|12557.69|12557.69|12558.11|12558.11|12558.48|12558.48|12557.69|12557.69|0
1622647740000|2021-06-02 15:29:00|12557.89|12557.89|12552.73|12552.73|12557.89|12557.89|12552.69|12552.69|0
1622647750000|2021-06-02 15:29:10|12553|12553|12553.41|12553.41|12553.56|12553.56|12552.75|12552.75|0
1622647760000|2021-06-02 15:29:20|12553.05|12553.05|12553.05|12553.05|12553.41|12553.41|12553.05|12553.05|0
1622647770000|2021-06-02 15:29:30|12553.52|12553.52|12554.16|12554.16|12554.16|12554.16|12553.03|12553.03|0
1622647780000|2021-06-02 15:29:40|12554.52|12554.52|12552.55|12552.55|12554.52|12554.52|12552.15|12552.15|0
1622647790000|2021-06-02 15:29:50|12552.45|12552.45|12562.4|12562.4|12562.4|12562.4|12552.45|12552.45|0
1622704500000|2021-06-03 07:15:00|12549.84|12549.84|12545.77|12545.77|12549.84|12549.84|12545.77|12545.77|0
1622704510000|2021-06-03 07:15:10|12545.45|12545.45|12548.95|12548.95|12548.95|12548.95|12545.45|12545.45|0
1622704520000|2021-06-03 07:15:20|12548.84|12548.84|12548.76|12548.76|12548.84|12548.84|12548.65|12548.65|0
1622704530000|2021-06-03 07:15:30|12548.61|12548.61|12548.17|12548.17|12548.61|12548.61|12548.17|12548.17|0
1622704540000|2021-06-03 07:15:40|12548.02|12548.02|12548.02|12548.02|12548.02|12548.02|12548.02|12548.02|0
1622704550000|2021-06-03 07:15:50|12546.57|12546.57|12546.57|12546.57|12546.57|12546.57|12546.57|12546.57|0
1622704560000|2021-06-03 07:16:00|12546.42|12546.42|12545.62|12545.62|12546.42|12546.42|12545.62|12545.62|0
1622704570000|2021-06-03 07:16:10|12545.54|12545.54|12544.73|12544.73|12545.54|12545.54|12544.73|12544.73|0
1622704610000|2021-06-03 07:16:50|12544.59|12544.59|12544.59|12544.59|12544.59|12544.59|12544.59|12544.59|0
1622704620000|2021-06-03 07:17:00|12545.2|12545.2|12544.03|12544.03|12545.2|12545.2|12544.03|12544.03|0
1622704640000|2021-06-03 07:17:20|12544.39|12544.39|12544.84|12544.84|12544.84|12544.84|12544.39|12544.39|0
1622704650000|2021-06-03 07:17:30|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|0
1622704660000|2021-06-03 07:17:40|12544.93|12544.93|12544.6|12544.6|12544.93|12544.93|12544.6|12544.6|0
1622704680000|2021-06-03 07:18:00|12544.37|12544.37|12543.93|12543.93|12544.37|12544.37|12543.93|12543.93|0
1622704700000|2021-06-03 07:18:20|12543.25|12543.25|12543.08|12543.08|12543.25|12543.25|12543.08|12543.08|0
1622704710000|2021-06-03 07:18:30|12542.79|12542.79|12542.79|12542.79|12542.79|12542.79|12542.79|12542.79|0
1622704720000|2021-06-03 07:18:40|12543.03|12543.03|12543.61|12543.61|12543.61|12543.61|12542.79|12542.79|0
1622704730000|2021-06-03 07:18:50|12543.93|12543.93|12544.88|12544.88|12544.88|12544.88|12543.93|12543.93|0
1622704750000|2021-06-03 07:19:10|12544.52|12544.52|12544.52|12544.52|12544.52|12544.52|12544.52|12544.52|0
1622704760000|2021-06-03 07:19:20|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|0
1622704780000|2021-06-03 07:19:40|12546.43|12546.43|12547.93|12547.93|12548.22|12548.22|12546.43|12546.43|0
1622704800000|2021-06-03 07:20:00|12547.46|12547.46|12547.62|12547.62|12547.62|12547.62|12546.82|12546.82|0
1622704810000|2021-06-03 07:20:10|12545.51|12545.51|12545.13|12545.13|12545.83|12545.83|12545.13|12545.13|0
1622704820000|2021-06-03 07:20:20|12544.69|12544.69|12545.07|12545.07|12545.25|12545.25|12544.69|12544.69|0
1622704840000|2021-06-03 07:20:40|12545.43|12545.43|12545.99|12545.99|12545.99|12545.99|12545.43|12545.43|0
1622704850000|2021-06-03 07:20:50|12545.8|12545.8|12546.17|12546.17|12546.17|12546.17|12545.8|12545.8|0
1622704860000|2021-06-03 07:21:00|12545.53|12545.53|12545.85|12545.85|12545.85|12545.85|12545.53|12545.53|0
1622704870000|2021-06-03 07:21:10|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|0
1622704880000|2021-06-03 07:21:20|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|0
1622704890000|2021-06-03 07:21:30|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|0
1622704920000|2021-06-03 07:22:00|12544|12544|12544|12544|12544|12544|12544|12544|0
1622704930000|2021-06-03 07:22:10|12543.81|12543.81|12543.81|12543.81|12543.81|12543.81|12543.81|12543.81|0
1622705040000|2021-06-03 07:24:00|12544.12|12544.12|12543.58|12543.58|12544.12|12544.12|12543.02|12543.02|0
1622705050000|2021-06-03 07:24:10|12543.26|12543.26|12543.02|12543.02|12543.26|12543.26|12543.02|12543.02|0
1622705060000|2021-06-03 07:24:20|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|0
1622705090000|2021-06-03 07:24:50|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|0
1622705110000|2021-06-03 07:25:10|12544.09|12544.09|12543.72|12543.72|12544.09|12544.09|12543.72|12543.72|0
1622705120000|2021-06-03 07:25:20|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|0
1622705150000|2021-06-03 07:25:50|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|0
1622705160000|2021-06-03 07:26:00|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|0
1622705170000|2021-06-03 07:26:10|12543.71|12543.71|12543.85|12543.85|12543.85|12543.85|12543.71|12543.71|0
1622705180000|2021-06-03 07:26:20|12544|12544|12544.2|12544.2|12544.36|12544.36|12544|12544|0
1622705200000|2021-06-03 07:26:40|12543.86|12543.86|12543.86|12543.86|12543.86|12543.86|12543.86|12543.86|0
1622705210000|2021-06-03 07:26:50|12543.56|12543.56|12543.56|12543.56|12543.56|12543.56|12543.56|12543.56|0
1622705220000|2021-06-03 07:27:00|12543.93|12543.93|12543.14|12543.14|12543.93|12543.93|12543.14|12543.14|0
1622705230000|2021-06-03 07:27:10|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|0
1622705240000|2021-06-03 07:27:20|12540.31|12540.31|12540.31|12540.31|12540.31|12540.31|12540.31|12540.31|0
1622705250000|2021-06-03 07:27:30|12540.2|12540.2|12541.86|12541.86|12541.86|12541.86|12540.2|12540.2|0
1622705270000|2021-06-03 07:27:50|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|0
1622705280000|2021-06-03 07:28:00|12542.94|12542.94|12542.94|12542.94|12542.94|12542.94|12542.94|12542.94|0
1622705300000|2021-06-03 07:28:20|12543.3|12543.3|12545.31|12545.31|12545.31|12545.31|12543.3|12543.3|0
1622705310000|2021-06-03 07:28:30|12545.55|12545.55|12545.99|12545.99|12545.99|12545.99|12545.55|12545.55|0
1622705320000|2021-06-03 07:28:40|12548.67|12548.67|12547.08|12547.08|12548.67|12548.67|12547.08|12547.08|0
1622705340000|2021-06-03 07:29:00|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|0
1622705360000|2021-06-03 07:29:20|12547.07|12547.07|12546.27|12546.27|12547.07|12547.07|12546.27|12546.27|0
1622705370000|2021-06-03 07:29:30|12546.07|12546.07|12546.07|12546.07|12546.07|12546.07|12546.07|12546.07|0
1622705380000|2021-06-03 07:29:40|12545.77|12545.77|12545.63|12545.63|12545.77|12545.77|12545.63|12545.63|0
1622705390000|2021-06-03 07:29:50|12544.49|12544.49|12544.67|12544.67|12544.67|12544.67|12544.49|12544.49|0
1622705420000|2021-06-03 07:30:20|12544.52|12544.52|12544.52|12544.52|12544.52|12544.52|12544.52|12544.52|0
1622705430000|2021-06-03 07:30:30|12542.8|12542.8|12542.44|12542.44|12542.8|12542.8|12542.44|12542.44|0
1622705440000|2021-06-03 07:30:40|12542.66|12542.66|12542.66|12542.66|12542.66|12542.66|12542.66|12542.66|0
1622705450000|2021-06-03 07:30:50|12543.38|12543.38|12542.51|12542.51|12543.38|12543.38|12542.51|12542.51|0
1622705460000|2021-06-03 07:31:00|12542.87|12542.87|12543.6|12543.6|12543.6|12543.6|12542.87|12542.87|0
1622705470000|2021-06-03 07:31:10|12543.99|12543.99|12543.99|12543.99|12543.99|12543.99|12543.99|12543.99|0
1622705480000|2021-06-03 07:31:20|12543.27|12543.27|12543.27|12543.27|12543.27|12543.27|12543.27|12543.27|0
1622705500000|2021-06-03 07:31:40|12543.41|12543.41|12543.78|12543.78|12543.78|12543.78|12543.41|12543.41|0
1622705520000|2021-06-03 07:32:00|12543.16|12543.16|12542.81|12542.81|12543.16|12543.16|12542.37|12542.37|0
1622705540000|2021-06-03 07:32:20|12540.4|12540.4|12539.6|12539.6|12540.4|12540.4|12539.6|12539.6|0
1622705580000|2021-06-03 07:33:00|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|0
1622705650000|2021-06-03 07:34:10|12538.63|12538.63|12537.22|12537.22|12538.63|12538.63|12537.22|12537.22|0
1622705670000|2021-06-03 07:34:30|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|0
1622705690000|2021-06-03 07:34:50|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|0
1622705700000|2021-06-03 07:35:00|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|0
1622705710000|2021-06-03 07:35:10|12535.46|12535.46|12535.17|12535.17|12535.46|12535.46|12535.17|12535.17|0
1622705730000|2021-06-03 07:35:30|12535.39|12535.39|12535.82|12535.82|12535.82|12535.82|12534.9|12534.9|0
1622705740000|2021-06-03 07:35:40|12536.18|12536.18|12536.4|12536.4|12536.4|12536.4|12536.18|12536.18|0
1622705750000|2021-06-03 07:35:50|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|0
1622705760000|2021-06-03 07:36:00|12536.01|12536.01|12534.4|12534.4|12536.01|12536.01|12534.4|12534.4|0
1622705770000|2021-06-03 07:36:10|12534.62|12534.62|12533.73|12533.73|12534.62|12534.62|12533.73|12533.73|0
1622705780000|2021-06-03 07:36:20|12533.95|12533.95|12533.23|12533.23|12533.95|12533.95|12533.23|12533.23|0
1622705790000|2021-06-03 07:36:30|12532.5|12532.5|12532.5|12532.5|12532.5|12532.5|12532.5|12532.5|0
1622705800000|2021-06-03 07:36:40|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|0
1622705820000|2021-06-03 07:37:00|12532.27|12532.27|12529.2|12529.2|12532.27|12532.27|12529.2|12529.2|0
1622705840000|2021-06-03 07:37:20|12529.01|12529.01|12528.71|12528.71|12529.01|12529.01|12528.71|12528.71|0
1622705850000|2021-06-03 07:37:30|12528.93|12528.93|12529.37|12529.37|12529.37|12529.37|12528.93|12528.93|0
1622705880000|2021-06-03 07:38:00|12529.01|12529.01|12529.01|12529.01|12529.01|12529.01|12529.01|12529.01|0
1622705890000|2021-06-03 07:38:10|12529.16|12529.16|12529.16|12529.16|12529.16|12529.16|12529.16|12529.16|0
1622705900000|2021-06-03 07:38:20|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|0
1622705910000|2021-06-03 07:38:30|12530.09|12530.09|12530.53|12530.53|12530.53|12530.53|12530.09|12530.09|0
1622705920000|2021-06-03 07:38:40|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|0
1622705940000|2021-06-03 07:39:00|12526.23|12526.23|12525.63|12525.63|12526.23|12526.23|12525.63|12525.63|0
1622705950000|2021-06-03 07:39:10|12525.29|12525.29|12524.83|12524.83|12525.29|12525.29|12524.83|12524.83|0
1622705960000|2021-06-03 07:39:20|12524.53|12524.53|12524.05|12524.05|12524.53|12524.53|12524.05|12524.05|0
1622705990000|2021-06-03 07:39:50|12523.89|12523.89|12524.05|12524.05|12524.05|12524.05|12523.89|12523.89|0
1622706000000|2021-06-03 07:40:00|12523.68|12523.68|12522.33|12522.33|12524.24|12524.24|12522.33|12522.33|0
1622706020000|2021-06-03 07:40:20|12521.61|12521.61|12521.29|12521.29|12521.61|12521.61|12521.29|12521.29|0
1622706040000|2021-06-03 07:40:40|12519.68|12519.68|12520.12|12520.12|12520.12|12520.12|12519.68|12519.68|0
1622706050000|2021-06-03 07:40:50|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|0
1622706060000|2021-06-03 07:41:00|12519.12|12519.12|12518.81|12518.81|12519.12|12519.12|12518.81|12518.81|0
1622706070000|2021-06-03 07:41:10|12519.13|12519.13|12519.13|12519.13|12519.13|12519.13|12519.13|12519.13|0
1622706080000|2021-06-03 07:41:20|12518.49|12518.49|12518.49|12518.49|12518.49|12518.49|12518.49|12518.49|0
1622706100000|2021-06-03 07:41:40|12518.34|12518.34|12517.76|12517.76|12518.34|12518.34|12517.4|12517.4|0
1622706110000|2021-06-03 07:41:50|12517.61|12517.61|12517.14|12517.14|12517.61|12517.61|12517.14|12517.14|0
1622706130000|2021-06-03 07:42:10|12517.63|12517.63|12517.63|12517.63|12517.63|12517.63|12517.63|12517.63|0
1622706140000|2021-06-03 07:42:20|12518.23|12518.23|12518.23|12518.23|12518.23|12518.23|12518.23|12518.23|0
1622706150000|2021-06-03 07:42:30|12517.8|12517.8|12517.58|12517.58|12517.8|12517.8|12517.43|12517.43|0
1622706160000|2021-06-03 07:42:40|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|0
1622706170000|2021-06-03 07:42:50|12516.27|12516.27|12516.27|12516.27|12516.27|12516.27|12516.27|12516.27|0
1622706180000|2021-06-03 07:43:00|12516.91|12516.91|12517.47|12517.47|12517.47|12517.47|12516.91|12516.91|0
1622706190000|2021-06-03 07:43:10|12516.71|12516.71|12516.59|12516.59|12516.71|12516.71|12516.59|12516.59|0
1622706200000|2021-06-03 07:43:20|12517.47|12517.47|12517.28|12517.28|12517.47|12517.47|12517.28|12517.28|0
1622706220000|2021-06-03 07:43:40|12517.43|12517.43|12517.43|12517.43|12517.43|12517.43|12517.43|12517.43|0
1622706240000|2021-06-03 07:44:00|12517.31|12517.31|12516.95|12516.95|12517.31|12517.31|12516.95|12516.95|0
1622706250000|2021-06-03 07:44:10|12516.78|12516.78|12516.78|12516.78|12516.78|12516.78|12516.78|12516.78|0
1622706260000|2021-06-03 07:44:20|12517.2|12517.2|12517.2|12517.2|12517.2|12517.2|12517.2|12517.2|0
1622706280000|2021-06-03 07:44:40|12517.64|12517.64|12518.38|12518.38|12518.38|12518.38|12517.64|12517.64|0
1622706290000|2021-06-03 07:44:50|12518.82|12518.82|12518.82|12518.82|12518.82|12518.82|12518.82|12518.82|0
1622706300000|2021-06-03 07:45:00|12519.05|12519.05|12518.63|12518.63|12519.05|12519.05|12518.63|12518.63|0
1622706310000|2021-06-03 07:45:10|12519.43|12519.43|12519.43|12519.43|12519.43|12519.43|12519.43|12519.43|0
1622706320000|2021-06-03 07:45:20|12519|12519|12519.03|12519.03|12519.12|12519.12|12519|12519|0
1622706340000|2021-06-03 07:45:40|12518.86|12518.86|12519.31|12519.31|12519.31|12519.31|12518.86|12518.86|0
1622706350000|2021-06-03 07:45:50|12518.35|12518.35|12518.8|12518.8|12518.8|12518.8|12518.35|12518.35|0
1622706360000|2021-06-03 07:46:00|12519.25|12519.25|12518.83|12518.83|12519.25|12519.25|12518.72|12518.72|0
1622706370000|2021-06-03 07:46:10|12519.47|12519.47|12519.61|12519.61|12519.61|12519.61|12519.47|12519.47|0
1622706380000|2021-06-03 07:46:20|12519.73|12519.73|12520.29|12520.29|12520.29|12520.29|12519.73|12519.73|0
1622706390000|2021-06-03 07:46:30|12519.97|12519.97|12520.35|12520.35|12520.35|12520.35|12519.97|12519.97|0
1622706400000|2021-06-03 07:46:40|12519.88|12519.88|12520.35|12520.35|12520.35|12520.35|12519.88|12519.88|0
1622706410000|2021-06-03 07:46:50|12521.66|12521.66|12522.13|12522.13|12522.13|12522.13|12521.66|12521.66|0
1622706420000|2021-06-03 07:47:00|12522.32|12522.32|12522.17|12522.17|12522.32|12522.32|12522.17|12522.17|0
1622706430000|2021-06-03 07:47:10|12522.5|12522.5|12522.67|12522.67|12522.67|12522.67|12522.5|12522.5|0
1622706440000|2021-06-03 07:47:20|12522.91|12522.91|12523.16|12523.16|12523.16|12523.16|12522.91|12522.91|0
1622706450000|2021-06-03 07:47:30|12523.4|12523.4|12523.4|12523.4|12523.4|12523.4|12523.4|12523.4|0
1622706470000|2021-06-03 07:47:50|12523.59|12523.59|12523.63|12523.63|12523.78|12523.78|12523.59|12523.59|0
1622706480000|2021-06-03 07:48:00|12523.45|12523.45|12523.98|12523.98|12523.98|12523.98|12523.45|12523.45|0
1622706490000|2021-06-03 07:48:10|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|0
1622706500000|2021-06-03 07:48:20|12523.52|12523.52|12523.52|12523.52|12523.52|12523.52|12523.52|12523.52|0
1622706510000|2021-06-03 07:48:30|12523.71|12523.71|12524.35|12524.35|12524.35|12524.35|12523.71|12523.71|0
1622706520000|2021-06-03 07:48:40|12524.2|12524.2|12524.2|12524.2|12524.2|12524.2|12524.2|12524.2|0
1622706530000|2021-06-03 07:48:50|12524.53|12524.53|12524.5|12524.5|12524.79|12524.79|12524.5|12524.5|0
1622706540000|2021-06-03 07:49:00|12524.31|12524.31|12523.67|12523.67|12524.31|12524.31|12523.67|12523.67|0
1622706550000|2021-06-03 07:49:10|12523.48|12523.48|12522.36|12522.36|12523.48|12523.48|12522.36|12522.36|0
1622706560000|2021-06-03 07:49:20|12522.14|12522.14|12522.14|12522.14|12522.47|12522.47|12521.51|12521.51|0
1622706570000|2021-06-03 07:49:30|12522.2|12522.2|12522.29|12522.29|12522.65|12522.65|12522.2|12522.2|0
1622706580000|2021-06-03 07:49:40|12521.4|12521.4|12521.4|12521.4|12521.4|12521.4|12521.4|12521.4|0
1622706590000|2021-06-03 07:49:50|12521.02|12521.02|12519.86|12519.86|12521.02|12521.02|12519.86|12519.86|0
1622706600000|2021-06-03 07:50:00|12520.24|12520.24|12520.24|12520.24|12520.24|12520.24|12520.24|12520.24|0
1622706610000|2021-06-03 07:50:10|12520.09|12520.09|12519.45|12519.45|12520.09|12520.09|12519.01|12519.01|0
1622706620000|2021-06-03 07:50:20|12519|12519|12518.51|12518.51|12519.44|12519.44|12518.51|12518.51|0
1622706630000|2021-06-03 07:50:30|12518.67|12518.67|12518.67|12518.67|12518.67|12518.67|12518.67|12518.67|0
1622706640000|2021-06-03 07:50:40|12518.76|12518.76|12518.59|12518.59|12518.76|12518.76|12518.59|12518.59|0
1622706650000|2021-06-03 07:50:50|12518.71|12518.71|12518.71|12518.71|12518.71|12518.71|12518.71|12518.71|0
1622706660000|2021-06-03 07:51:00|12518.62|12518.62|12517.74|12517.74|12518.62|12518.62|12517.74|12517.74|0
1622706670000|2021-06-03 07:51:10|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|0
1622706710000|2021-06-03 07:51:50|12518.22|12518.22|12519.79|12519.79|12519.79|12519.79|12518.22|12518.22|0
1622706720000|2021-06-03 07:52:00|12520.59|12520.59|12520.4|12520.4|12521.03|12521.03|12520.4|12520.4|0
1622706740000|2021-06-03 07:52:20|12520.32|12520.32|12520.4|12520.4|12520.4|12520.4|12520.23|12520.23|0
1622706750000|2021-06-03 07:52:30|12521.2|12521.2|12521.5|12521.5|12521.65|12521.65|12521.2|12521.2|0
1622706760000|2021-06-03 07:52:40|12521.34|12521.34|12521.68|12521.68|12521.68|12521.68|12521.19|12521.19|0
1622706780000|2021-06-03 07:53:00|12521.54|12521.54|12521.54|12521.54|12521.54|12521.54|12521.54|12521.54|0
1622706790000|2021-06-03 07:53:10|12522.17|12522.17|12522.17|12522.17|12522.17|12522.17|12522.17|12522.17|0
1622706800000|2021-06-03 07:53:20|12522.54|12522.54|12523.45|12523.45|12523.45|12523.45|12522.54|12522.54|0
1622706810000|2021-06-03 07:53:30|12523.81|12523.81|12524.17|12524.17|12524.54|12524.54|12523.81|12523.81|0
1622706820000|2021-06-03 07:53:40|12524.48|12524.48|12523.9|12523.9|12524.63|12524.63|12523.9|12523.9|0
1622706880000|2021-06-03 07:54:40|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|0
1622706890000|2021-06-03 07:54:50|12523.57|12523.57|12523.21|12523.21|12523.57|12523.57|12523.21|12523.21|0
1622706900000|2021-06-03 07:55:00|12522.92|12522.92|12522.12|12522.12|12522.92|12522.92|12521.94|12521.94|0
1622706910000|2021-06-03 07:55:10|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|0
1622706930000|2021-06-03 07:55:30|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|0
1622706950000|2021-06-03 07:55:50|12523.29|12523.29|12523.65|12523.65|12523.65|12523.65|12523.29|12523.29|0
1622706960000|2021-06-03 07:56:00|12524.09|12524.09|12524.47|12524.47|12524.47|12524.47|12524.09|12524.09|0
1622706970000|2021-06-03 07:56:10|12525.62|12525.62|12526.08|12526.08|12526.08|12526.08|12525.62|12525.62|0
1622706980000|2021-06-03 07:56:20|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|0
1622706990000|2021-06-03 07:56:30|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|0
1622707000000|2021-06-03 07:56:40|12526.95|12526.95|12527.32|12527.32|12527.32|12527.32|12526.95|12526.95|0
1622707010000|2021-06-03 07:56:50|12527.76|12527.76|12528.14|12528.14|12528.14|12528.14|12527.76|12527.76|0
1622707020000|2021-06-03 07:57:00|12528.27|12528.27|12528.27|12528.27|12528.27|12528.27|12528.27|12528.27|0
1622707030000|2021-06-03 07:57:10|12528.71|12528.71|12528.82|12528.82|12528.82|12528.82|12528.71|12528.71|0
1622707050000|2021-06-03 07:57:30|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|0
1622707060000|2021-06-03 07:57:40|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|0
1622707080000|2021-06-03 07:58:00|12529.48|12529.48|12531.27|12531.27|12531.27|12531.27|12529.48|12529.48|0
1622707090000|2021-06-03 07:58:10|12531.99|12531.99|12531.99|12531.99|12531.99|12531.99|12531.99|12531.99|0
1622707100000|2021-06-03 07:58:20|12532.31|12532.31|12532.32|12532.32|12532.63|12532.63|12532.31|12532.31|0
1622707110000|2021-06-03 07:58:30|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|0
1622707120000|2021-06-03 07:58:40|12532.34|12532.34|12531.96|12531.96|12532.34|12532.34|12531.96|12531.96|0
1622707140000|2021-06-03 07:59:00|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|0
1622707150000|2021-06-03 07:59:10|12532.5|12532.5|12533.26|12533.26|12533.26|12533.26|12532.5|12532.5|0
1622707160000|2021-06-03 07:59:20|12533.43|12533.43|12533.43|12533.43|12533.43|12533.43|12533.43|12533.43|0
1622707170000|2021-06-03 07:59:30|12533.28|12533.28|12534.16|12534.16|12534.16|12534.16|12533.28|12533.28|0
1622707180000|2021-06-03 07:59:40|12533.84|12533.84|12531.27|12531.27|12533.84|12533.84|12531.27|12531.27|0
1622707190000|2021-06-03 07:59:50|12530.95|12530.95|12529.35|12529.35|12530.95|12530.95|12529.35|12529.35|0
1622707210000|2021-06-03 08:00:10|12528.54|12528.54|12529.54|12529.54|12529.54|12529.54|12527.74|12527.74|0
1622707220000|2021-06-03 08:00:20|12529.65|12529.65|12529.58|12529.58|12530.02|12530.02|12528.41|12528.41|0
1622707230000|2021-06-03 08:00:30|12529.7|12529.7|12529.06|12529.06|12529.7|12529.7|12529.06|12529.06|0
1622707240000|2021-06-03 08:00:40|12528.63|12528.63|12526.84|12526.84|12528.63|12528.63|12526.84|12526.84|0
1622707250000|2021-06-03 08:00:50|12527.16|12527.16|12527.36|12527.36|12528.05|12528.05|12527.16|12527.16|0
1622707260000|2021-06-03 08:01:00|12527.17|12527.17|12526.8|12526.8|12527.17|12527.17|12526.8|12526.8|0
1622707270000|2021-06-03 08:01:10|12527.17|12527.17|12527.76|12527.76|12527.76|12527.76|12527.17|12527.17|0
1622707290000|2021-06-03 08:01:30|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|0
1622707310000|2021-06-03 08:01:50|12528.75|12528.75|12529.19|12529.19|12529.19|12529.19|12528.75|12528.75|0
1622707320000|2021-06-03 08:02:00|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|0
1622707330000|2021-06-03 08:02:10|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|0
1622707360000|2021-06-03 08:02:40|12529.35|12529.35|12529.56|12529.56|12529.65|12529.65|12529.33|12529.33|0
1622707380000|2021-06-03 08:03:00|12529.78|12529.78|12529.34|12529.34|12529.78|12529.78|12529.34|12529.34|0
1622707390000|2021-06-03 08:03:10|12529.78|12529.78|12529.78|12529.78|12529.78|12529.78|12529.78|12529.78|0
1622707400000|2021-06-03 08:03:20|12529.93|12529.93|12530.39|12530.39|12530.39|12530.39|12529.93|12529.93|0
1622707410000|2021-06-03 08:03:30|12530.53|12530.53|12530.64|12530.64|12530.64|12530.64|12530.53|12530.53|0
1622707430000|2021-06-03 08:03:50|12530.39|12530.39|12530.39|12530.39|12530.39|12530.39|12530.39|12530.39|0
1622707440000|2021-06-03 08:04:00|12530.12|12530.12|12530.37|12530.37|12530.37|12530.37|12530.12|12530.12|0
1622707450000|2021-06-03 08:04:10|12530.48|12530.48|12529.27|12529.27|12530.48|12530.48|12529.27|12529.27|0
1622707460000|2021-06-03 08:04:20|12529.08|12529.08|12529.23|12529.23|12529.23|12529.23|12529.08|12529.08|0
1622707500000|2021-06-03 08:05:00|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|0
1622707510000|2021-06-03 08:05:10|12529.19|12529.19|12529|12529|12529.19|12529.19|12529|12529|0
1622707530000|2021-06-03 08:05:30|12528.81|12528.81|12528.81|12528.81|12528.81|12528.81|12528.81|12528.81|0
1622707540000|2021-06-03 08:05:40|12528.36|12528.36|12528.17|12528.17|12528.36|12528.36|12528.17|12528.17|0
1622707570000|2021-06-03 08:06:10|12528.04|12528.04|12528.13|12528.13|12528.23|12528.23|12528.04|12528.04|0
1622707580000|2021-06-03 08:06:20|12527.69|12527.69|12525.45|12525.45|12527.69|12527.69|12525.45|12525.45|0
1622707590000|2021-06-03 08:06:30|12524.65|12524.65|12524.88|12524.88|12524.88|12524.88|12524.65|12524.65|0
1622707600000|2021-06-03 08:06:40|12525.34|12525.34|12525.68|12525.68|12525.81|12525.81|12524.88|12524.88|0
1622707620000|2021-06-03 08:07:00|12525.3|12525.3|12525.3|12525.3|12525.3|12525.3|12525.3|12525.3|0
1622707630000|2021-06-03 08:07:10|12525.49|12525.49|12525.49|12525.49|12525.49|12525.49|12525.49|12525.49|0
1622707660000|2021-06-03 08:07:40|12525.2|12525.2|12526.34|12526.34|12526.34|12526.34|12525.2|12525.2|0
1622707670000|2021-06-03 08:07:50|12526.45|12526.45|12526.79|12526.79|12526.79|12526.79|12526.45|12526.45|0
1622707680000|2021-06-03 08:08:00|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|0
1622707700000|2021-06-03 08:08:20|12526.93|12526.93|12526.93|12526.93|12526.93|12526.93|12526.93|12526.93|0
1622707730000|2021-06-03 08:08:50|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|0
1622707740000|2021-06-03 08:09:00|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|0
1622707760000|2021-06-03 08:09:20|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|0
1622707770000|2021-06-03 08:09:30|12529.23|12529.23|12529.06|12529.06|12529.23|12529.23|12528.87|12528.87|0
1622707780000|2021-06-03 08:09:40|12528.94|12528.94|12528.94|12528.94|12528.94|12528.94|12528.94|12528.94|0
1622707790000|2021-06-03 08:09:50|12529.82|12529.82|12529.82|12529.82|12529.82|12529.82|12529.82|12529.82|0
1622707800000|2021-06-03 08:10:00|12529.57|12529.57|12529.57|12529.57|12529.57|12529.57|12529.57|12529.57|0
1622707810000|2021-06-03 08:10:10|12529.73|12529.73|12531.1|12531.1|12531.1|12531.1|12529.73|12529.73|0
1622707820000|2021-06-03 08:10:20|12530.66|12530.66|12531.27|12531.27|12531.27|12531.27|12530.66|12530.66|0
1622707830000|2021-06-03 08:10:30|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|0
1622707840000|2021-06-03 08:10:40|12531.31|12531.31|12532.38|12532.38|12532.38|12532.38|12531.31|12531.31|0
1622707850000|2021-06-03 08:10:50|12532.82|12532.82|12532.49|12532.49|12533.27|12533.27|12532.49|12532.49|0
1622707870000|2021-06-03 08:11:10|12532.58|12532.58|12532.9|12532.9|12532.9|12532.9|12532.58|12532.58|0
1622707880000|2021-06-03 08:11:20|12532.3|12532.3|12530.27|12530.27|12532.3|12532.3|12530.27|12530.27|0
1622707890000|2021-06-03 08:11:30|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|0
1622707900000|2021-06-03 08:11:40|12529.15|12529.15|12529.01|12529.01|12529.15|12529.15|12529.01|12529.01|0
1622707910000|2021-06-03 08:11:50|12528.56|12528.56|12527.48|12527.48|12528.56|12528.56|12527.48|12527.48|0
1622707930000|2021-06-03 08:12:10|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|0
1622707940000|2021-06-03 08:12:20|12526.69|12526.69|12526.54|12526.54|12526.69|12526.69|12526.54|12526.54|0
1622707950000|2021-06-03 08:12:30|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|0
1622707960000|2021-06-03 08:12:40|12526.18|12526.18|12526.32|12526.32|12526.32|12526.32|12526.18|12526.18|0
1622707970000|2021-06-03 08:12:50|12526.18|12526.18|12526.03|12526.03|12526.32|12526.32|12526.03|12526.03|0
1622707980000|2021-06-03 08:13:00|12525.67|12525.67|12525.92|12525.92|12525.92|12525.92|12525.52|12525.52|0
1622708010000|2021-06-03 08:13:30|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|0
1622708030000|2021-06-03 08:13:50|12526.54|12526.54|12526.05|12526.05|12526.69|12526.69|12526.05|12526.05|0
1622708060000|2021-06-03 08:14:20|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|0
1622708070000|2021-06-03 08:14:30|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|0
1622708090000|2021-06-03 08:14:50|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|0
1622708100000|2021-06-03 08:15:00|12526.21|12526.21|12526.06|12526.06|12526.21|12526.21|12526.06|12526.06|0
1622708110000|2021-06-03 08:15:10|12525.42|12525.42|12526.08|12526.08|12526.08|12526.08|12525.42|12525.42|0
1622708120000|2021-06-03 08:15:20|12526.3|12526.3|12526.4|12526.4|12526.4|12526.4|12526.08|12526.08|0
1622708140000|2021-06-03 08:15:40|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|0
1622708150000|2021-06-03 08:15:50|12526.09|12526.09|12525.94|12525.94|12526.09|12526.09|12525.94|12525.94|0
1622708160000|2021-06-03 08:16:00|12526.26|12526.26|12526.58|12526.58|12526.58|12526.58|12526.26|12526.26|0
1622708170000|2021-06-03 08:16:10|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|0
1622708180000|2021-06-03 08:16:20|12526.09|12526.09|12526.09|12526.09|12526.09|12526.09|12526.09|12526.09|0
1622708200000|2021-06-03 08:16:40|12525.93|12525.93|12526.17|12526.17|12526.41|12526.41|12525.93|12525.93|0
1622708210000|2021-06-03 08:16:50|12526.74|12526.74|12527.18|12527.18|12527.18|12527.18|12526.56|12526.56|0
1622708220000|2021-06-03 08:17:00|12527.65|12527.65|12527.41|12527.41|12527.65|12527.65|12527.16|12527.16|0
1622708270000|2021-06-03 08:17:50|12527.71|12527.71|12528.03|12528.03|12528.03|12528.03|12527.71|12527.71|0
1622708310000|2021-06-03 08:18:30|12528.5|12528.5|12528.03|12528.03|12528.5|12528.5|12528.03|12528.03|0
1622708320000|2021-06-03 08:18:40|12527.74|12527.74|12527.74|12527.74|12527.74|12527.74|12527.74|12527.74|0
1622708350000|2021-06-03 08:19:10|12527.43|12527.43|12527.9|12527.9|12527.9|12527.9|12527.43|12527.43|0
1622708370000|2021-06-03 08:19:30|12528.05|12528.05|12527.9|12527.9|12528.05|12528.05|12527.9|12527.9|0
1622708390000|2021-06-03 08:19:50|12528.2|12528.2|12528.49|12528.49|12528.49|12528.49|12528.2|12528.2|0
1622708400000|2021-06-03 08:20:00|12528.96|12528.96|12528.96|12528.96|12528.96|12528.96|12528.96|12528.96|0
1622708410000|2021-06-03 08:20:10|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|0
1622708430000|2021-06-03 08:20:30|12529.46|12529.46|12529.46|12529.46|12529.46|12529.46|12529.46|12529.46|0
1622708460000|2021-06-03 08:21:00|12529.12|12529.12|12529.12|12529.12|12529.12|12529.12|12529.12|12529.12|0
1622708480000|2021-06-03 08:21:20|12528.79|12528.79|12528.79|12528.79|12528.79|12528.79|12528.79|12528.79|0
1622708490000|2021-06-03 08:21:30|12528.94|12528.94|12528.79|12528.79|12528.94|12528.94|12528.79|12528.79|0
1622708500000|2021-06-03 08:21:40|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|0
1622708520000|2021-06-03 08:22:00|12527.59|12527.59|12527.44|12527.44|12527.59|12527.59|12527.44|12527.44|0
1622708530000|2021-06-03 08:22:10|12527.66|12527.66|12528|12528|12528|12528|12527.66|12527.66|0
1622708550000|2021-06-03 08:22:30|12527.86|12527.86|12527.86|12527.86|12527.86|12527.86|12527.86|12527.86|0
1622708560000|2021-06-03 08:22:40|12528|12528|12528.15|12528.15|12528.15|12528.15|12528|12528|0
1622708570000|2021-06-03 08:22:50|12528.59|12528.59|12529.03|12529.03|12529.03|12529.03|12528.59|12528.59|0
1622708590000|2021-06-03 08:23:10|12529.47|12529.47|12529.47|12529.47|12529.47|12529.47|12529.47|12529.47|0
1622708610000|2021-06-03 08:23:30|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|0
1622708620000|2021-06-03 08:23:40|12529.26|12529.26|12528.78|12528.78|12529.26|12529.26|12528.78|12528.78|0
1622708640000|2021-06-03 08:24:00|12529.14|12529.14|12529.51|12529.51|12529.51|12529.51|12529.14|12529.14|0
1622708650000|2021-06-03 08:24:10|12529.88|12529.88|12530.07|12530.07|12530.07|12530.07|12529.88|12529.88|0
1622708660000|2021-06-03 08:24:20|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|0
1622708680000|2021-06-03 08:24:40|12529.87|12529.87|12530.24|12530.24|12530.24|12530.24|12529.87|12529.87|0
1622708700000|2021-06-03 08:25:00|12529.87|12529.87|12530.9|12530.9|12530.9|12530.9|12529.87|12529.87|0
1622708720000|2021-06-03 08:25:20|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|0
1622708730000|2021-06-03 08:25:30|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|0
1622708740000|2021-06-03 08:25:40|12530.8|12530.8|12530.5|12530.5|12530.8|12530.8|12530.5|12530.5|0
1622708750000|2021-06-03 08:25:50|12530.07|12530.07|12530.07|12530.07|12530.07|12530.07|12530.07|12530.07|0
1622708760000|2021-06-03 08:26:00|12530.24|12530.24|12534.33|12534.33|12534.33|12534.33|12530.24|12530.24|0
1622708770000|2021-06-03 08:26:10|12532.72|12532.72|12532.72|12532.72|12532.72|12532.72|12532.72|12532.72|0
1622708800000|2021-06-03 08:26:40|12534.33|12534.33|12534.33|12534.33|12534.33|12534.33|12534.33|12534.33|0
1622708810000|2021-06-03 08:26:50|12534.11|12534.11|12534.11|12534.11|12534.11|12534.11|12534.11|12534.11|0
1622708820000|2021-06-03 08:27:00|12534.3|12534.3|12534.6|12534.6|12534.6|12534.6|12534.3|12534.3|0
1622708830000|2021-06-03 08:27:10|12534.38|12534.38|12535.02|12535.02|12535.02|12535.02|12534.38|12534.38|0
1622708840000|2021-06-03 08:27:20|12535.21|12535.21|12536.23|12536.23|12536.23|12536.23|12535.21|12535.21|0
1622708850000|2021-06-03 08:27:30|12536.37|12536.37|12535.91|12535.91|12537.18|12537.18|12535.57|12535.57|0
1622708900000|2021-06-03 08:28:20|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|0
1622708930000|2021-06-03 08:28:50|12536.47|12536.47|12536.91|12536.91|12536.91|12536.91|12536.47|12536.47|0
1622709000000|2021-06-03 08:30:00|12536.8|12536.8|12535.17|12535.17|12536.8|12536.8|12535.17|12535.17|0
1622709010000|2021-06-03 08:30:10|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|0
1622709020000|2021-06-03 08:30:20|12535.17|12535.17|12533.3|12533.3|12535.17|12535.17|12533.3|12533.3|0
1622709030000|2021-06-03 08:30:30|12532.87|12532.87|12530.4|12530.4|12532.87|12532.87|12530.4|12530.4|0
1622709070000|2021-06-03 08:31:10|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|0
1622709100000|2021-06-03 08:31:40|12530.67|12530.67|12530.03|12530.03|12530.67|12530.67|12530.03|12530.03|0
1622709110000|2021-06-03 08:31:50|12530.15|12530.15|12530.71|12530.71|12530.71|12530.71|12530.15|12530.15|0
1622709120000|2021-06-03 08:32:00|12530.6|12530.6|12531.68|12531.68|12531.68|12531.68|12530.6|12530.6|0
1622709130000|2021-06-03 08:32:10|12532.04|12532.04|12532.68|12532.68|12532.68|12532.68|12532.04|12532.04|0
1622709140000|2021-06-03 08:32:20|12533.4|12533.4|12533.4|12533.4|12533.4|12533.4|12533.4|12533.4|0
1622709150000|2021-06-03 08:32:30|12533.55|12533.55|12532.75|12532.75|12533.55|12533.55|12532.75|12532.75|0
1622709160000|2021-06-03 08:32:40|12532.87|12532.87|12532.77|12532.77|12532.87|12532.87|12532.33|12532.33|0
1622709170000|2021-06-03 08:32:50|12532.91|12532.91|12533.06|12533.06|12533.06|12533.06|12532.91|12532.91|0
1622709180000|2021-06-03 08:33:00|12532.95|12532.95|12532.48|12532.48|12532.95|12532.95|12532.48|12532.48|0
1622709190000|2021-06-03 08:33:10|12532.63|12532.63|12532.27|12532.27|12532.63|12532.63|12532.27|12532.27|0
1622709200000|2021-06-03 08:33:20|12532.51|12532.51|12532.59|12532.59|12532.71|12532.71|12532.35|12532.35|0
1622709210000|2021-06-03 08:33:30|12532.84|12532.84|12532.92|12532.92|12532.92|12532.92|12532.54|12532.54|0
1622709220000|2021-06-03 08:33:40|12533.37|12533.37|12533.37|12533.37|12533.37|12533.37|12532.88|12532.88|0
1622709260000|2021-06-03 08:34:20|12533.26|12533.26|12534.16|12534.16|12534.16|12534.16|12533.26|12533.26|0
1622709300000|2021-06-03 08:35:00|12533.96|12533.96|12534.26|12534.26|12534.26|12534.26|12533.96|12533.96|0
1622709330000|2021-06-03 08:35:30|12534.95|12534.95|12534.7|12534.7|12534.95|12534.95|12534.7|12534.7|0
1622709350000|2021-06-03 08:35:50|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|0
1622709360000|2021-06-03 08:36:00|12535.15|12535.15|12536.75|12536.75|12536.75|12536.75|12535.15|12535.15|0
1622709380000|2021-06-03 08:36:20|12537|12537|12537|12537|12537|12537|12537|12537|0
1622709390000|2021-06-03 08:36:30|12537.44|12537.44|12537.44|12537.44|12537.44|12537.44|12537.44|12537.44|0
1622709410000|2021-06-03 08:36:50|12537.66|12537.66|12538.42|12538.42|12538.42|12538.42|12537.66|12537.66|0
1622709430000|2021-06-03 08:37:10|12537.62|12537.62|12537.62|12537.62|12537.62|12537.62|12537.62|12537.62|0
1622709440000|2021-06-03 08:37:20|12537.77|12537.77|12538.8|12538.8|12538.8|12538.8|12537.77|12537.77|0
1622709450000|2021-06-03 08:37:30|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|0
1622709480000|2021-06-03 08:38:00|12539.69|12539.69|12539.69|12539.69|12539.69|12539.69|12539.69|12539.69|0
1622709490000|2021-06-03 08:38:10|12539.84|12539.84|12539.84|12539.84|12539.84|12539.84|12539.84|12539.84|0
1622709510000|2021-06-03 08:38:30|12540.02|12540.02|12540.47|12540.47|12540.47|12540.47|12540.02|12540.02|0
1622709520000|2021-06-03 08:38:40|12540.66|12540.66|12541.21|12541.21|12541.21|12541.21|12540.66|12540.66|0
1622709530000|2021-06-03 08:38:50|12541.68|12541.68|12541.84|12541.84|12541.84|12541.84|12541.68|12541.68|0
1622709550000|2021-06-03 08:39:10|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|0
1622709580000|2021-06-03 08:39:40|12541.57|12541.57|12541.86|12541.86|12542.01|12542.01|12541.57|12541.57|0
1622709620000|2021-06-03 08:40:20|12541.71|12541.71|12541.57|12541.57|12541.71|12541.71|12541.57|12541.57|0
1622709630000|2021-06-03 08:40:30|12541.41|12541.41|12541.26|12541.26|12541.41|12541.41|12541.26|12541.26|0
1622709640000|2021-06-03 08:40:40|12541.1|12541.1|12540.37|12540.37|12541.1|12541.1|12540.37|12540.37|0
1622709660000|2021-06-03 08:41:00|12540.51|12540.51|12540.44|12540.44|12540.89|12540.89|12540.44|12540.44|0
1622709670000|2021-06-03 08:41:10|12540.28|12540.28|12540.28|12540.28|12540.28|12540.28|12540.28|12540.28|0
1622709720000|2021-06-03 08:42:00|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|0
1622709730000|2021-06-03 08:42:10|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|0
1622709740000|2021-06-03 08:42:20|12539.01|12539.01|12539.16|12539.16|12539.16|12539.16|12539.01|12539.01|0
1622709780000|2021-06-03 08:43:00|12539.47|12539.47|12539.47|12539.47|12539.47|12539.47|12539.47|12539.47|0
1622709790000|2021-06-03 08:43:10|12539.62|12539.62|12539.6|12539.6|12539.91|12539.91|12539.45|12539.45|0
1622709800000|2021-06-03 08:43:20|12539.41|12539.41|12539.56|12539.56|12539.56|12539.56|12539.41|12539.41|0
1622709810000|2021-06-03 08:43:30|12540.01|12540.01|12540.32|12540.32|12540.32|12540.32|12540.01|12540.01|0
1622709820000|2021-06-03 08:43:40|12540.47|12540.47|12540.76|12540.76|12540.91|12540.91|12540.47|12540.47|0
1622709830000|2021-06-03 08:43:50|12541.13|12541.13|12541.33|12541.33|12541.57|12541.57|12541.13|12541.13|0
1622709840000|2021-06-03 08:44:00|12541.45|12541.45|12541.69|12541.69|12541.81|12541.81|12541.45|12541.45|0
1622709850000|2021-06-03 08:44:10|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|0
1622709880000|2021-06-03 08:44:40|12540.45|12540.45|12540.76|12540.76|12540.76|12540.76|12540.45|12540.45|0
1622709890000|2021-06-03 08:44:50|12540.51|12540.51|12540.42|12540.42|12540.51|12540.51|12540.42|12540.42|0
1622709910000|2021-06-03 08:45:10|12540.32|12540.32|12538.01|12538.01|12540.32|12540.32|12538.01|12538.01|0
1622709920000|2021-06-03 08:45:20|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|0
1622709940000|2021-06-03 08:45:40|12537.97|12537.97|12537.97|12537.97|12537.97|12537.97|12537.97|12537.97|0
1622709960000|2021-06-03 08:46:00|12537.77|12537.77|12537.89|12537.89|12538.09|12538.09|12537.77|12537.77|0
1622709980000|2021-06-03 08:46:20|12538.12|12538.12|12538.58|12538.58|12538.58|12538.58|12538.12|12538.12|0
1622710000000|2021-06-03 08:46:40|12539.03|12539.03|12538.69|12538.69|12539.26|12539.26|12538.46|12538.46|0
1622710020000|2021-06-03 08:47:00|12538.93|12538.93|12538.93|12538.93|12538.93|12538.93|12538.93|12538.93|0
1622710040000|2021-06-03 08:47:20|12538.24|12538.24|12538.01|12538.01|12538.24|12538.24|12538.01|12538.01|0
1622710070000|2021-06-03 08:47:50|12537.57|12537.57|12537.57|12537.57|12537.57|12537.57|12537.57|12537.57|0
1622710080000|2021-06-03 08:48:00|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|0
1622710090000|2021-06-03 08:48:10|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|0
1622710110000|2021-06-03 08:48:30|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|0
1622710130000|2021-06-03 08:48:50|12536.25|12536.25|12537.36|12537.36|12537.36|12537.36|12536.25|12536.25|0
1622710160000|2021-06-03 08:49:20|12537.11|12537.11|12537.11|12537.11|12537.11|12537.11|12537.11|12537.11|0
1622710170000|2021-06-03 08:49:30|12537.55|12537.55|12538.43|12538.43|12538.43|12538.43|12537.55|12537.55|0
1622710200000|2021-06-03 08:50:00|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|0
1622710210000|2021-06-03 08:50:10|12539.92|12539.92|12540.73|12540.73|12540.73|12540.73|12539.92|12539.92|0
1622710250000|2021-06-03 08:50:50|12541.14|12541.14|12541.14|12541.14|12541.14|12541.14|12541.14|12541.14|0
1622710260000|2021-06-03 08:51:00|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|0
1622710270000|2021-06-03 08:51:10|12541.55|12541.55|12541.91|12541.91|12541.91|12541.91|12541.55|12541.55|0
1622710280000|2021-06-03 08:51:20|12543.52|12543.52|12543.84|12543.84|12543.84|12543.84|12543.52|12543.52|0
1622710290000|2021-06-03 08:51:30|12544.02|12544.02|12544.18|12544.18|12544.18|12544.18|12544.02|12544.02|0
1622710320000|2021-06-03 08:52:00|12544.47|12544.47|12544.47|12544.47|12544.47|12544.47|12544.47|12544.47|0
1622710330000|2021-06-03 08:52:10|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|0
1622710360000|2021-06-03 08:52:40|12543.83|12543.83|12543.72|12543.72|12543.83|12543.83|12543.53|12543.53|0
1622710370000|2021-06-03 08:52:50|12543.89|12543.89|12543.72|12543.72|12543.89|12543.89|12543.72|12543.72|0
1622710380000|2021-06-03 08:53:00|12543.49|12543.49|12543.3|12543.3|12543.49|12543.49|12543.3|12543.3|0
1622710390000|2021-06-03 08:53:10|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|0
1622710400000|2021-06-03 08:53:20|12544.67|12544.67|12544.86|12544.86|12544.86|12544.86|12544.67|12544.67|0
1622710410000|2021-06-03 08:53:30|12546.46|12546.46|12547.27|12547.27|12547.27|12547.27|12546.46|12546.46|0
1622710430000|2021-06-03 08:53:50|12547.04|12547.04|12546.6|12546.6|12547.04|12547.04|12546.6|12546.6|0
1622710460000|2021-06-03 08:54:20|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|0
1622710480000|2021-06-03 08:54:40|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|0
1622710500000|2021-06-03 08:55:00|12545.82|12545.82|12546.06|12546.06|12546.06|12546.06|12545.82|12545.82|0
1622710510000|2021-06-03 08:55:10|12546.96|12546.96|12547.4|12547.4|12547.4|12547.4|12546.96|12546.96|0
1622710520000|2021-06-03 08:55:20|12547.26|12547.26|12547.44|12547.44|12547.73|12547.73|12547.26|12547.26|0
1622710530000|2021-06-03 08:55:30|12547.12|12547.12|12547.12|12547.12|12547.12|12547.12|12547.12|12547.12|0
1622710560000|2021-06-03 08:56:00|12547.36|12547.36|12546.09|12546.09|12547.85|12547.85|12546.09|12546.09|0
1622710570000|2021-06-03 08:56:10|12545.78|12545.78|12545.63|12545.63|12545.78|12545.78|12545.63|12545.63|0
1622710600000|2021-06-03 08:56:40|12545.32|12545.32|12545.17|12545.17|12545.32|12545.32|12545.17|12545.17|0
1622710610000|2021-06-03 08:56:50|12544.85|12544.85|12543.93|12543.93|12544.85|12544.85|12543.93|12543.93|0
1622710620000|2021-06-03 08:57:00|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|0
1622710660000|2021-06-03 08:57:40|12543.34|12543.34|12543.34|12543.34|12543.34|12543.34|12543.34|12543.34|0
1622710670000|2021-06-03 08:57:50|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|0
1622710680000|2021-06-03 08:58:00|12543.43|12543.43|12541.66|12541.66|12543.43|12543.43|12541.66|12541.66|0
1622710690000|2021-06-03 08:58:10|12540.71|12540.71|12540.07|12540.07|12540.71|12540.71|12539.91|12539.91|0
1622710700000|2021-06-03 08:58:20|12539.92|12539.92|12539.92|12539.92|12539.92|12539.92|12539.92|12539.92|0
1622710720000|2021-06-03 08:58:40|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|0
1622710730000|2021-06-03 08:58:50|12539.46|12539.46|12539.46|12539.46|12539.46|12539.46|12539.46|12539.46|0
1622710740000|2021-06-03 08:59:00|12539.71|12539.71|12539.72|12539.72|12540.03|12540.03|12539.56|12539.56|0
1622710750000|2021-06-03 08:59:10|12538.91|12538.91|12539.72|12539.72|12539.72|12539.72|12538.91|12538.91|0
1622710760000|2021-06-03 08:59:20|12538.11|12538.11|12538.3|12538.3|12538.77|12538.77|12538.11|12538.11|0
1622710790000|2021-06-03 08:59:50|12538.49|12538.49|12538.7|12538.7|12538.85|12538.85|12538.49|12538.49|0
1622710800000|2021-06-03 09:00:00|12539.58|12539.58|12540.2|12540.2|12540.27|12540.27|12539.58|12539.58|0
1622710810000|2021-06-03 09:00:10|12540.51|12540.51|12541.32|12541.32|12541.32|12541.32|12540.2|12540.2|0
1622710890000|2021-06-03 09:01:30|12540.88|12540.88|12540.88|12540.88|12540.88|12540.88|12540.88|12540.88|0
1622710900000|2021-06-03 09:01:40|12540.07|12540.07|12539.27|12539.27|12540.07|12540.07|12539.27|12539.27|0
1622710940000|2021-06-03 09:02:20|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|12539.59|0
1622710950000|2021-06-03 09:02:30|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|0
1622710980000|2021-06-03 09:03:00|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|0
1622710990000|2021-06-03 09:03:10|12540.43|12540.43|12540.07|12540.07|12540.43|12540.43|12540.07|12540.07|0
1622711000000|2021-06-03 09:03:20|12540.29|12540.29|12540.29|12540.29|12540.29|12540.29|12540.29|12540.29|0
1622711020000|2021-06-03 09:03:40|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|0
1622711050000|2021-06-03 09:04:10|12540.92|12540.92|12541.53|12541.53|12541.53|12541.53|12540.92|12540.92|0
1622711060000|2021-06-03 09:04:20|12541.75|12541.75|12541.09|12541.09|12541.75|12541.75|12541.09|12541.09|0
1622711080000|2021-06-03 09:04:40|12541.82|12541.82|12541.82|12541.82|12541.82|12541.82|12541.82|12541.82|0
1622711100000|2021-06-03 09:05:00|12541.38|12541.38|12540.57|12540.57|12541.38|12541.38|12540.57|12540.57|0
1622711110000|2021-06-03 09:05:10|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|0
1622711200000|2021-06-03 09:06:40|12541.28|12541.28|12541.28|12541.28|12541.28|12541.28|12541.28|12541.28|0
1622711230000|2021-06-03 09:07:10|12541.48|12541.48|12541.86|12541.86|12541.86|12541.86|12541.48|12541.48|0
1622711250000|2021-06-03 09:07:30|12541.41|12541.41|12541.12|12541.12|12542.13|12542.13|12541.12|12541.12|0
1622711260000|2021-06-03 09:07:40|12541.24|12541.24|12541.48|12541.48|12541.48|12541.48|12541.24|12541.24|0
1622711270000|2021-06-03 09:07:50|12541.67|12541.67|12541.43|12541.43|12541.74|12541.74|12541.36|12541.36|0
1622711280000|2021-06-03 09:08:00|12541.74|12541.74|12541.32|12541.32|12541.74|12541.74|12541.32|12541.32|0
1622711300000|2021-06-03 09:08:20|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|0
1622711320000|2021-06-03 09:08:40|12540.57|12540.57|12540.57|12540.57|12540.57|12540.57|12540.57|12540.57|0
1622711340000|2021-06-03 09:09:00|12540.72|12540.72|12540.72|12540.72|12540.72|12540.72|12540.72|12540.72|0
1622711370000|2021-06-03 09:09:30|12539.84|12539.84|12539.84|12539.84|12539.84|12539.84|12539.84|12539.84|0
1622711380000|2021-06-03 09:09:40|12539.99|12539.99|12539.99|12539.99|12539.99|12539.99|12539.99|12539.99|0
1622711390000|2021-06-03 09:09:50|12539.82|12539.82|12539.65|12539.65|12539.82|12539.82|12539.65|12539.65|0
1622711410000|2021-06-03 09:10:10|12539.35|12539.35|12539.94|12539.94|12539.94|12539.94|12539.35|12539.35|0
1622711420000|2021-06-03 09:10:20|12540.38|12540.38|12539.87|12539.87|12540.38|12540.38|12539.87|12539.87|0
1622711440000|2021-06-03 09:10:40|12540.24|12540.24|12540.24|12540.24|12540.43|12540.43|12540.24|12540.24|0
1622711460000|2021-06-03 09:11:00|12540.56|12540.56|12540.24|12540.24|12540.56|12540.56|12540.24|12540.24|0
1622711480000|2021-06-03 09:11:20|12539.88|12539.88|12540|12540|12540|12540|12539.88|12539.88|0
1622711490000|2021-06-03 09:11:30|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|0
1622711510000|2021-06-03 09:11:50|12538.95|12538.95|12537.93|12537.93|12538.95|12538.95|12537.93|12537.93|0
1622711520000|2021-06-03 09:12:00|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|0
1622711530000|2021-06-03 09:12:10|12536.9|12536.9|12536.43|12536.43|12536.9|12536.9|12536.43|12536.43|0
1622711540000|2021-06-03 09:12:20|12536.63|12536.63|12536.44|12536.44|12536.63|12536.63|12536.44|12536.44|0
1622711550000|2021-06-03 09:12:30|12536.75|12536.75|12536.75|12536.75|12536.87|12536.87|12536.75|12536.75|0
1622711560000|2021-06-03 09:12:40|12536.63|12536.63|12536.86|12536.86|12536.86|12536.86|12536.63|12536.63|0
1622711570000|2021-06-03 09:12:50|12536.75|12536.75|12536.9|12536.9|12536.9|12536.9|12536.75|12536.75|0
1622711580000|2021-06-03 09:13:00|12537.05|12537.05|12536.96|12536.96|12537.05|12537.05|12536.96|12536.96|0
1622711590000|2021-06-03 09:13:10|12537.07|12537.07|12537.07|12537.07|12537.07|12537.07|12537.07|12537.07|0
1622711630000|2021-06-03 09:13:50|12537.94|12537.94|12538.26|12538.26|12538.26|12538.26|12537.94|12537.94|0
1622711650000|2021-06-03 09:14:10|12538.62|12538.62|12538.62|12538.62|12538.62|12538.62|12538.62|12538.62|0
1622711670000|2021-06-03 09:14:30|12538.73|12538.73|12538.73|12538.73|12538.73|12538.73|12538.73|12538.73|0
1622711680000|2021-06-03 09:14:40|12538.42|12538.42|12538.42|12538.42|12538.42|12538.42|12538.42|12538.42|0
1622711690000|2021-06-03 09:14:50|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|0
1622711710000|2021-06-03 09:15:10|12538.16|12538.16|12538.16|12538.16|12538.16|12538.16|12538.16|12538.16|0
1622711720000|2021-06-03 09:15:20|12538.6|12538.6|12538.91|12538.91|12538.91|12538.91|12538.6|12538.6|0
1622711740000|2021-06-03 09:15:40|12539.11|12539.11|12539.47|12539.47|12539.47|12539.47|12539.11|12539.11|0
1622711750000|2021-06-03 09:15:50|12539.62|12539.62|12539.62|12539.62|12539.62|12539.62|12539.62|12539.62|0
1622711760000|2021-06-03 09:16:00|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|0
1622711790000|2021-06-03 09:16:30|12540.08|12540.08|12540.08|12540.08|12540.08|12540.08|12540.08|12540.08|0
1622711800000|2021-06-03 09:16:40|12540.31|12540.31|12540.75|12540.75|12540.75|12540.75|12540.31|12540.31|0
1622711810000|2021-06-03 09:16:50|12541|12541|12541|12541|12541|12541|12541|12541|0
1622711820000|2021-06-03 09:17:00|12541.24|12541.24|12541.68|12541.68|12541.68|12541.68|12541.24|12541.24|0
1622711830000|2021-06-03 09:17:10|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|0
1622711870000|2021-06-03 09:17:50|12541.39|12541.39|12541.49|12541.49|12541.49|12541.49|12541.39|12541.39|0
1622711880000|2021-06-03 09:18:00|12541.98|12541.98|12542.13|12542.13|12542.13|12542.13|12541.98|12541.98|0
1622711900000|2021-06-03 09:18:20|12541.98|12541.98|12541.98|12541.98|12541.98|12541.98|12541.25|12541.25|0
1622711920000|2021-06-03 09:18:40|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|0
1622711940000|2021-06-03 09:19:00|12541.69|12541.69|12541.69|12541.69|12541.69|12541.69|12541.69|12541.69|0
1622711950000|2021-06-03 09:19:10|12541.78|12541.78|12541.63|12541.63|12541.78|12541.78|12541.63|12541.63|0
1622711960000|2021-06-03 09:19:20|12541.95|12541.95|12541.95|12541.95|12541.95|12541.95|12541.95|12541.95|0
1622711980000|2021-06-03 09:19:40|12541.63|12541.63|12541.8|12541.8|12541.8|12541.8|12541.63|12541.63|0
1622711990000|2021-06-03 09:19:50|12541|12541|12540.76|12540.76|12541|12541|12540.76|12540.76|0
1622712000000|2021-06-03 09:20:00|12540.32|12540.32|12539.03|12539.03|12540.42|12540.42|12539.03|12539.03|0
1622712010000|2021-06-03 09:20:10|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|0
1622712050000|2021-06-03 09:20:50|12539.4|12539.4|12538.89|12538.89|12539.7|12539.7|12538.89|12538.89|0
1622712070000|2021-06-03 09:21:10|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|0
1622712080000|2021-06-03 09:21:20|12539.68|12539.68|12539.68|12539.68|12539.68|12539.68|12539.68|12539.68|0
1622712090000|2021-06-03 09:21:30|12539.54|12539.54|12539.24|12539.24|12539.54|12539.54|12539.24|12539.24|0
1622712100000|2021-06-03 09:21:40|12539.71|12539.71|12539.88|12539.88|12539.88|12539.88|12539.71|12539.71|0
1622712110000|2021-06-03 09:21:50|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|0
1622712130000|2021-06-03 09:22:10|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|0
1622712140000|2021-06-03 09:22:20|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|0
1622712150000|2021-06-03 09:22:30|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|0
1622712180000|2021-06-03 09:23:00|12541.03|12541.03|12541.1|12541.1|12541.1|12541.1|12541.03|12541.03|0
1622712200000|2021-06-03 09:23:20|12541.02|12541.02|12541.87|12541.87|12541.87|12541.87|12540.93|12540.93|0
1622712210000|2021-06-03 09:23:30|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|0
1622712240000|2021-06-03 09:24:00|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|0
1622712330000|2021-06-03 09:25:30|12542.13|12542.13|12542.32|12542.32|12542.32|12542.32|12541.88|12541.88|0
1622712340000|2021-06-03 09:25:40|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|0
1622712350000|2021-06-03 09:25:50|12542.12|12542.12|12542.12|12542.12|12542.12|12542.12|12542.12|12542.12|0
1622712360000|2021-06-03 09:26:00|12542.32|12542.32|12542.79|12542.79|12542.79|12542.79|12542.32|12542.32|0
1622712370000|2021-06-03 09:26:10|12542.32|12542.32|12542.69|12542.69|12542.69|12542.69|12542.15|12542.15|0
1622712380000|2021-06-03 09:26:20|12542.85|12542.85|12542.85|12542.85|12542.85|12542.85|12542.85|12542.85|0
1622712390000|2021-06-03 09:26:30|12543|12543|12543|12543|12543.14|12543.14|12543|12543|0
1622712420000|2021-06-03 09:27:00|12543.63|12543.63|12543.55|12543.55|12543.63|12543.63|12543.55|12543.55|0
1622712430000|2021-06-03 09:27:10|12543.84|12543.84|12544.5|12544.5|12544.64|12544.64|12543.84|12543.84|0
1622712440000|2021-06-03 09:27:20|12544.97|12544.97|12545.44|12545.44|12545.44|12545.44|12544.97|12544.97|0
1622712500000|2021-06-03 09:28:20|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|0
1622712510000|2021-06-03 09:28:30|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|0
1622712530000|2021-06-03 09:28:50|12546.12|12546.12|12546.04|12546.04|12546.12|12546.12|12546.04|12546.04|0
1622712550000|2021-06-03 09:29:10|12546.4|12546.4|12548.35|12548.35|12548.35|12548.35|12546.4|12546.4|0
1622712570000|2021-06-03 09:29:30|12548.2|12548.2|12548.49|12548.49|12548.49|12548.49|12548.05|12548.05|0
1622712590000|2021-06-03 09:29:50|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|0
1622712600000|2021-06-03 09:30:00|12547.98|12547.98|12547.53|12547.53|12547.98|12547.98|12547.53|12547.53|0
1622712610000|2021-06-03 09:30:10|12547.89|12547.89|12547.65|12547.65|12547.89|12547.89|12547.65|12547.65|0
1622712620000|2021-06-03 09:30:20|12548.09|12548.09|12549.39|12549.39|12549.39|12549.39|12548.09|12548.09|0
1622712660000|2021-06-03 09:31:00|12549.53|12549.53|12549.89|12549.89|12549.89|12549.89|12549.53|12549.53|0
1622712680000|2021-06-03 09:31:20|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|0
1622712690000|2021-06-03 09:31:30|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|0
1622712740000|2021-06-03 09:32:20|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|0
1622712760000|2021-06-03 09:32:40|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|0
1622712770000|2021-06-03 09:32:50|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|0
1622712780000|2021-06-03 09:33:00|12550.5|12550.5|12550.82|12550.82|12550.94|12550.94|12550.5|12550.5|0
1622712790000|2021-06-03 09:33:10|12550.7|12550.7|12550.11|12550.11|12550.7|12550.7|12550.11|12550.11|0
1622712820000|2021-06-03 09:33:40|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|0
1622712850000|2021-06-03 09:34:10|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|0
1622712870000|2021-06-03 09:34:30|12549.38|12549.38|12549.38|12549.38|12549.38|12549.38|12549.38|12549.38|0
1622712890000|2021-06-03 09:34:50|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|0
1622712940000|2021-06-03 09:35:40|12549.97|12549.97|12549.97|12549.97|12549.97|12549.97|12549.97|12549.97|0
1622712950000|2021-06-03 09:35:50|12549.8|12549.8|12549.48|12549.48|12549.8|12549.8|12549.48|12549.48|0
1622712960000|2021-06-03 09:36:00|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|0
1622713000000|2021-06-03 09:36:40|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|0
1622713010000|2021-06-03 09:36:50|12550.28|12550.28|12550.13|12550.13|12550.28|12550.28|12550.13|12550.13|0
1622713020000|2021-06-03 09:37:00|12550.37|12550.37|12550.37|12550.37|12550.37|12550.37|12549.64|12549.64|0
1622713040000|2021-06-03 09:37:20|12550.48|12550.48|12550.73|12550.73|12550.73|12550.73|12550.48|12550.48|0
1622713050000|2021-06-03 09:37:30|12550.85|12550.85|12551.68|12551.68|12551.68|12551.68|12550.85|12550.85|0
1622713060000|2021-06-03 09:37:40|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|0
1622713070000|2021-06-03 09:37:50|12552.29|12552.29|12552.33|12552.33|12552.44|12552.44|12552.14|12552.14|0
1622713090000|2021-06-03 09:38:10|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|0
1622713100000|2021-06-03 09:38:20|12553.11|12553.11|12553.17|12553.17|12553.17|12553.17|12553.11|12553.11|0
1622713110000|2021-06-03 09:38:30|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|0
1622713120000|2021-06-03 09:38:40|12553.48|12553.48|12553.48|12553.48|12553.48|12553.48|12553.48|12553.48|0
1622713140000|2021-06-03 09:39:00|12553.35|12553.35|12553.35|12553.35|12553.35|12553.35|12553.35|12553.35|0
1622713160000|2021-06-03 09:39:20|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|0
1622713190000|2021-06-03 09:39:50|12553.45|12553.45|12553.3|12553.3|12553.45|12553.45|12553.3|12553.3|0
1622713200000|2021-06-03 09:40:00|12553.03|12553.03|12553.26|12553.26|12553.26|12553.26|12553.03|12553.03|0
1622713210000|2021-06-03 09:40:10|12553.43|12553.43|12553.09|12553.09|12553.43|12553.43|12553.09|12553.09|0
1622713220000|2021-06-03 09:40:20|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|0
1622713240000|2021-06-03 09:40:40|12554.06|12554.06|12554.06|12554.06|12554.06|12554.06|12554.06|12554.06|0
1622713250000|2021-06-03 09:40:50|12553.62|12553.62|12554.06|12554.06|12554.06|12554.06|12553.62|12553.62|0
1622713260000|2021-06-03 09:41:00|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|0
1622713280000|2021-06-03 09:41:20|12554.01|12554.01|12554.1|12554.1|12554.1|12554.1|12554.01|12554.01|0
1622713290000|2021-06-03 09:41:30|12553.86|12553.86|12554.1|12554.1|12554.1|12554.1|12553.86|12553.86|0
1622713310000|2021-06-03 09:41:50|12554.29|12554.29|12555.09|12555.09|12555.09|12555.09|12554.29|12554.29|0
1622713320000|2021-06-03 09:42:00|12555.4|12555.4|12556.49|12556.49|12556.49|12556.49|12555.4|12555.4|0
1622713330000|2021-06-03 09:42:10|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|0
1622713340000|2021-06-03 09:42:20|12557.09|12557.09|12557.41|12557.41|12557.41|12557.41|12557.09|12557.09|0
1622713350000|2021-06-03 09:42:30|12558.36|12558.36|12559.02|12559.02|12560|12560|12558.36|12558.36|0
1622713360000|2021-06-03 09:42:40|12559.33|12559.33|12559.33|12559.33|12559.33|12559.33|12559.33|12559.33|0
1622713370000|2021-06-03 09:42:50|12558.97|12558.97|12558.8|12558.8|12558.97|12558.97|12558.8|12558.8|0
1622713380000|2021-06-03 09:43:00|12558.16|12558.16|12558.16|12558.16|12558.16|12558.16|12558.16|12558.16|0
1622713420000|2021-06-03 09:43:40|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|0
1622713430000|2021-06-03 09:43:50|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|0
1622713460000|2021-06-03 09:44:20|12558.13|12558.13|12558.77|12558.77|12558.77|12558.77|12558.13|12558.13|0
1622713470000|2021-06-03 09:44:30|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|0
1622713480000|2021-06-03 09:44:40|12559.06|12559.06|12559.54|12559.54|12559.54|12559.54|12559.06|12559.06|0
1622713490000|2021-06-03 09:44:50|12559.18|12559.18|12559.32|12559.32|12559.32|12559.32|12559.18|12559.18|0
1622713510000|2021-06-03 09:45:10|12559|12559|12558.95|12558.95|12559.44|12559.44|12558.66|12558.66|0
1622713530000|2021-06-03 09:45:30|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|0
1622713540000|2021-06-03 09:45:40|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|0
1622713550000|2021-06-03 09:45:50|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|0
1622713560000|2021-06-03 09:46:00|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|0
1622713600000|2021-06-03 09:46:40|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|12558.84|0
1622713610000|2021-06-03 09:46:50|12558.59|12558.59|12559.03|12559.03|12559.03|12559.03|12558.59|12558.59|0
1622713650000|2021-06-03 09:47:30|12558.88|12558.88|12558.88|12558.88|12558.88|12558.88|12558.88|12558.88|0
1622713670000|2021-06-03 09:47:50|12558.63|12558.63|12558.88|12558.88|12558.88|12558.88|12558.63|12558.63|0
1622713690000|2021-06-03 09:48:10|12559.02|12559.02|12559.26|12559.26|12559.26|12559.26|12559.02|12559.02|0
1622713700000|2021-06-03 09:48:20|12558.46|12558.46|12558.69|12558.69|12558.69|12558.69|12558.31|12558.31|0
1622713710000|2021-06-03 09:48:30|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|0
1622713720000|2021-06-03 09:48:40|12559.31|12559.31|12559.11|12559.11|12559.31|12559.31|12559.11|12559.11|0
1622713740000|2021-06-03 09:49:00|12558.98|12558.98|12558.98|12558.98|12558.98|12558.98|12558.98|12558.98|0
1622713780000|2021-06-03 09:49:40|12558.51|12558.51|12558.18|12558.18|12558.51|12558.51|12558.18|12558.18|0
1622713800000|2021-06-03 09:50:00|12558.41|12558.41|12558.3|12558.3|12558.41|12558.41|12558.3|12558.3|0
1622713810000|2021-06-03 09:50:10|12558.39|12558.39|12558.39|12558.39|12558.39|12558.39|12558.39|12558.39|0
1622713840000|2021-06-03 09:50:40|12558.3|12558.3|12558.3|12558.3|12558.3|12558.3|12558.3|12558.3|0
1622713850000|2021-06-03 09:50:50|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|0
1622713860000|2021-06-03 09:51:00|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|0
1622713870000|2021-06-03 09:51:10|12558.56|12558.56|12558.56|12558.56|12558.56|12558.56|12558.56|12558.56|0
1622713880000|2021-06-03 09:51:20|12558.73|12558.73|12558.73|12558.73|12558.73|12558.73|12558.73|12558.73|0
1622713890000|2021-06-03 09:51:30|12558.28|12558.28|12558.28|12558.28|12558.28|12558.28|12558.28|12558.28|0
1622713900000|2021-06-03 09:51:40|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|0
1622713910000|2021-06-03 09:51:50|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|0
1622713920000|2021-06-03 09:52:00|12557.12|12557.12|12557.12|12557.12|12557.12|12557.12|12557.12|12557.12|0
1622713930000|2021-06-03 09:52:10|12557.21|12557.21|12557.21|12557.21|12557.21|12557.21|12557.21|12557.21|0
1622713940000|2021-06-03 09:52:20|12557.57|12557.57|12558.37|12558.37|12558.37|12558.37|12557.57|12557.57|0
1622713990000|2021-06-03 09:53:10|12559.31|12559.31|12559.46|12559.46|12559.75|12559.75|12559.31|12559.31|0
1622714010000|2021-06-03 09:53:30|12560.26|12560.26|12561.07|12561.07|12561.07|12561.07|12560.26|12560.26|0
1622714030000|2021-06-03 09:53:50|12562|12562|12562.94|12562.94|12562.94|12562.94|12562|12562|0
1622714040000|2021-06-03 09:54:00|12563.38|12563.38|12562.72|12562.72|12563.38|12563.38|12562.72|12562.72|0
1622714060000|2021-06-03 09:54:20|12562.28|12562.28|12562.51|12562.51|12562.51|12562.51|12562.28|12562.28|0
1622714080000|2021-06-03 09:54:40|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|0
1622714100000|2021-06-03 09:55:00|12562.88|12562.88|12563.52|12563.52|12563.52|12563.52|12562.88|12562.88|0
1622714130000|2021-06-03 09:55:30|12564.16|12564.16|12565.61|12565.61|12565.61|12565.61|12564.16|12564.16|0
1622714140000|2021-06-03 09:55:40|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|0
1622714190000|2021-06-03 09:56:30|12566.2|12566.2|12566.2|12566.2|12566.2|12566.2|12566.2|12566.2|0
1622714260000|2021-06-03 09:57:40|12566.84|12566.84|12567.2|12567.2|12567.2|12567.2|12566.84|12566.84|0
1622714270000|2021-06-03 09:57:50|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|0
1622714290000|2021-06-03 09:58:10|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|0
1622714300000|2021-06-03 09:58:20|12567.68|12567.68|12567.68|12567.68|12567.68|12567.68|12567.68|12567.68|0
1622714310000|2021-06-03 09:58:30|12566.88|12566.88|12566.98|12566.98|12567.12|12567.12|12566.73|12566.73|0
1622714320000|2021-06-03 09:58:40|12566.83|12566.83|12566.83|12566.83|12566.83|12566.83|12566.83|12566.83|0
1622714330000|2021-06-03 09:58:50|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|0
1622714340000|2021-06-03 09:59:00|12565.7|12565.7|12565.26|12565.26|12565.7|12565.7|12565.26|12565.26|0
1622714380000|2021-06-03 09:59:40|12565.46|12565.46|12566.25|12566.25|12566.36|12566.36|12565.46|12565.46|0
1622714390000|2021-06-03 09:59:50|12566.4|12566.4|12566.57|12566.57|12566.96|12566.96|12566.4|12566.4|0
1622714400000|2021-06-03 10:00:00|12566.21|12566.21|12565.57|12565.57|12566.21|12566.21|12565.57|12565.57|0
1622714410000|2021-06-03 10:00:10|12565.38|12565.38|12565.38|12565.38|12565.38|12565.38|12565.38|12565.38|0
1622714450000|2021-06-03 10:00:50|12565.23|12565.23|12565.4|12565.4|12565.43|12565.43|12565.2|12565.2|0
1622714460000|2021-06-03 10:01:00|12565.25|12565.25|12565.29|12565.29|12565.29|12565.29|12565.06|12565.06|0
1622714470000|2021-06-03 10:01:10|12565.73|12565.73|12565.73|12565.73|12565.73|12565.73|12565.73|12565.73|0
1622714480000|2021-06-03 10:01:20|12565.8|12565.8|12565.8|12565.8|12565.8|12565.8|12565.8|12565.8|0
1622714490000|2021-06-03 10:01:30|12565.6|12565.6|12565.22|12565.22|12565.6|12565.6|12565.22|12565.22|0
1622714500000|2021-06-03 10:01:40|12564.78|12564.78|12564.46|12564.46|12564.78|12564.78|12564.46|12564.46|0
1622714540000|2021-06-03 10:02:20|12564.39|12564.39|12564.99|12564.99|12564.99|12564.99|12564.39|12564.39|0
1622714560000|2021-06-03 10:02:40|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|0
1622714570000|2021-06-03 10:02:50|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|0
1622714580000|2021-06-03 10:03:00|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|0
1622714600000|2021-06-03 10:03:20|12562.69|12562.69|12562.6|12562.6|12562.69|12562.69|12562.54|12562.54|0
1622714620000|2021-06-03 10:03:40|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|0
1622714630000|2021-06-03 10:03:50|12562.3|12562.3|12562.3|12562.3|12562.3|12562.3|12562.3|12562.3|0
1622714640000|2021-06-03 10:04:00|12562.62|12562.62|12562.62|12562.62|12562.62|12562.62|12562.62|12562.62|0
1622714650000|2021-06-03 10:04:10|12563.42|12563.42|12563.42|12563.42|12563.42|12563.42|12563.42|12563.42|0
1622714660000|2021-06-03 10:04:20|12563.65|12563.65|12563.19|12563.19|12563.65|12563.65|12563.19|12563.19|0
1622714700000|2021-06-03 10:05:00|12563.34|12563.34|12563.48|12563.48|12563.48|12563.48|12563.34|12563.34|0
1622714710000|2021-06-03 10:05:10|12564.17|12564.17|12564.17|12564.17|12564.17|12564.17|12564.17|12564.17|0
1622714730000|2021-06-03 10:05:30|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|0
1622714740000|2021-06-03 10:05:40|12563.05|12563.05|12562.92|12562.92|12563.05|12563.05|12562.6|12562.6|0
1622714750000|2021-06-03 10:05:50|12562.85|12562.85|12556.9|12556.9|12562.85|12562.85|12556.9|12556.9|0
1622714760000|2021-06-03 10:06:00|12556.54|12556.54|12556.22|12556.22|12556.54|12556.54|12554.85|12554.85|0
1622714770000|2021-06-03 10:06:10|12556.05|12556.05|12555.9|12555.9|12556.05|12556.05|12555.9|12555.9|0
1622714790000|2021-06-03 10:06:30|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|0
1622714800000|2021-06-03 10:06:40|12555.42|12555.42|12555.31|12555.31|12555.86|12555.86|12555.31|12555.31|0
1622714820000|2021-06-03 10:07:00|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|0
1622714840000|2021-06-03 10:07:20|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|0
1622714850000|2021-06-03 10:07:30|12554.89|12554.89|12554.47|12554.47|12554.89|12554.89|12554.47|12554.47|0
1622714870000|2021-06-03 10:07:50|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|0
1622714890000|2021-06-03 10:08:10|12555.13|12555.13|12555.13|12555.13|12555.13|12555.13|12555.13|12555.13|0
1622714940000|2021-06-03 10:09:00|12555.23|12555.23|12555.33|12555.33|12555.33|12555.33|12555.23|12555.23|0
1622715020000|2021-06-03 10:10:20|12555.18|12555.18|12554.9|12554.9|12555.18|12555.18|12554.9|12554.9|0
1622715040000|2021-06-03 10:10:40|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|0
1622715050000|2021-06-03 10:10:50|12554.57|12554.57|12554.57|12554.57|12554.57|12554.57|12554.57|12554.57|0
1622715070000|2021-06-03 10:11:10|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|0
1622715090000|2021-06-03 10:11:30|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|0
1622715120000|2021-06-03 10:12:00|12554.21|12554.21|12552.6|12552.6|12554.21|12554.21|12552.6|12552.6|0
1622715130000|2021-06-03 10:12:10|12552.23|12552.23|12552.96|12552.96|12552.96|12552.96|12552.23|12552.23|0
1622715160000|2021-06-03 10:12:40|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|0
1622715180000|2021-06-03 10:13:00|12552.26|12552.26|12552.08|12552.08|12552.26|12552.26|12552.08|12552.08|0
1622715190000|2021-06-03 10:13:10|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|0
1622715200000|2021-06-03 10:13:20|12552.11|12552.11|12552.8|12552.8|12552.8|12552.8|12552.11|12552.11|0
1622715210000|2021-06-03 10:13:30|12552.34|12552.34|12552.8|12552.8|12552.8|12552.8|12552.34|12552.34|0
1622715250000|2021-06-03 10:14:10|12553.24|12553.24|12553.68|12553.68|12553.68|12553.68|12553.24|12553.24|0
1622715260000|2021-06-03 10:14:20|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|0
1622715280000|2021-06-03 10:14:40|12554.48|12554.48|12554.48|12554.48|12554.48|12554.48|12554.48|12554.48|0
1622715300000|2021-06-03 10:15:00|12554.84|12554.84|12554.39|12554.39|12554.84|12554.84|12554.39|12554.39|0
1622715310000|2021-06-03 10:15:10|12553.93|12553.93|12555.11|12555.11|12555.11|12555.11|12553.93|12553.93|0
1622715320000|2021-06-03 10:15:20|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|0
1622715340000|2021-06-03 10:15:40|12555.33|12555.33|12555.33|12555.33|12555.33|12555.33|12555.33|12555.33|0
1622715350000|2021-06-03 10:15:50|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|0
1622715360000|2021-06-03 10:16:00|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|0
1622715370000|2021-06-03 10:16:10|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|0
1622715380000|2021-06-03 10:16:20|12557.61|12557.61|12557.97|12557.97|12557.97|12557.97|12557.61|12557.61|0
1622715400000|2021-06-03 10:16:40|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|0
1622715420000|2021-06-03 10:17:00|12557.6|12557.6|12557.6|12557.6|12557.6|12557.6|12557.6|12557.6|0
1622715440000|2021-06-03 10:17:20|12557.72|12557.72|12558.11|12558.11|12558.11|12558.11|12557.72|12557.72|0
1622715450000|2021-06-03 10:17:30|12558.26|12558.26|12558.17|12558.17|12558.26|12558.26|12558.17|12558.17|0
1622715470000|2021-06-03 10:17:50|12558.31|12558.31|12558.17|12558.17|12558.31|12558.31|12558.17|12558.17|0
1622715480000|2021-06-03 10:18:00|12558.8|12558.8|12559.08|12559.08|12559.08|12559.08|12558.8|12558.8|0
1622715490000|2021-06-03 10:18:10|12559.31|12559.31|12559.08|12559.08|12559.54|12559.54|12559.08|12559.08|0
1622715500000|2021-06-03 10:18:20|12558.93|12558.93|12558.77|12558.77|12559.23|12559.23|12558.54|12558.54|0
1622715570000|2021-06-03 10:19:30|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|0
1622715580000|2021-06-03 10:19:40|12559.28|12559.28|12558.55|12558.55|12559.28|12559.28|12558.55|12558.55|0
1622715590000|2021-06-03 10:19:50|12559.28|12559.28|12559.71|12559.71|12559.71|12559.71|12559.28|12559.28|0
1622715610000|2021-06-03 10:20:10|12559.34|12559.34|12559.34|12559.34|12559.34|12559.34|12559.34|12559.34|0
1622715620000|2021-06-03 10:20:20|12559.15|12559.15|12558.85|12558.85|12559.34|12559.34|12558.85|12558.85|0
1622715660000|2021-06-03 10:21:00|12559|12559|12559|12559|12559|12559|12559|12559|0
1622715680000|2021-06-03 10:21:20|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|0
1622715700000|2021-06-03 10:21:40|12559.66|12559.66|12559.51|12559.51|12559.66|12559.66|12559.51|12559.51|0
1622715710000|2021-06-03 10:21:50|12559.87|12559.87|12559.87|12559.87|12559.87|12559.87|12559.87|12559.87|0
1622715720000|2021-06-03 10:22:00|12559.94|12559.94|12559.79|12559.79|12559.94|12559.94|12559.79|12559.79|0
1622715740000|2021-06-03 10:22:20|12559.55|12559.55|12559.55|12559.55|12559.55|12559.55|12559.55|12559.55|0
1622715750000|2021-06-03 10:22:30|12559.77|12559.77|12559.77|12559.77|12559.77|12559.77|12559.77|12559.77|0
1622715780000|2021-06-03 10:23:00|12559.62|12559.62|12559.62|12559.62|12559.62|12559.62|12559.48|12559.48|0
1622715790000|2021-06-03 10:23:10|12559.48|12559.48|12559.01|12559.01|12559.48|12559.48|12559.01|12559.01|0
1622715800000|2021-06-03 10:23:20|12558.72|12558.72|12558.57|12558.57|12558.72|12558.72|12558.57|12558.57|0
1622715810000|2021-06-03 10:23:30|12558.42|12558.42|12558.42|12558.42|12558.42|12558.42|12558.42|12558.42|0
1622715820000|2021-06-03 10:23:40|12558.27|12558.27|12558.42|12558.42|12558.57|12558.57|12558.27|12558.27|0
1622715830000|2021-06-03 10:23:50|12558.57|12558.57|12558.27|12558.27|12558.57|12558.57|12558.27|12558.27|0
1622715840000|2021-06-03 10:24:00|12558.72|12558.72|12558.57|12558.57|12558.72|12558.72|12558.42|12558.42|0
1622715860000|2021-06-03 10:24:20|12558.86|12558.86|12559.31|12559.31|12559.31|12559.31|12558.72|12558.72|0
1622715870000|2021-06-03 10:24:30|12559.06|12559.06|12558.77|12558.77|12559.06|12559.06|12558.77|12558.77|0
1622715880000|2021-06-03 10:24:40|12558.63|12558.63|12558.26|12558.26|12558.73|12558.73|12558.26|12558.26|0
1622715890000|2021-06-03 10:24:50|12558.49|12558.49|12558.49|12558.49|12558.49|12558.49|12558.49|12558.49|0
1622715900000|2021-06-03 10:25:00|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|0
1622715910000|2021-06-03 10:25:10|12558.89|12558.89|12558.8|12558.8|12558.89|12558.89|12558.8|12558.8|0
1622715920000|2021-06-03 10:25:20|12558.7|12558.7|12558.56|12558.56|12558.89|12558.89|12558.56|12558.56|0
1622715930000|2021-06-03 10:25:30|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|0
1622715950000|2021-06-03 10:25:50|12558.66|12558.66|12558.21|12558.21|12558.66|12558.66|12558.21|12558.21|0
1622715970000|2021-06-03 10:26:10|12557.83|12557.83|12557.18|12557.18|12557.83|12557.83|12557.18|12557.18|0
1622715980000|2021-06-03 10:26:20|12557.03|12557.03|12556.88|12556.88|12557.03|12557.03|12556.88|12556.88|0
1622715990000|2021-06-03 10:26:30|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|0
1622716020000|2021-06-03 10:27:00|12557.5|12557.5|12557.5|12557.5|12557.5|12557.5|12557.5|12557.5|0
1622716030000|2021-06-03 10:27:10|12557.03|12557.03|12557.03|12557.03|12557.03|12557.03|12557.03|12557.03|0
1622716040000|2021-06-03 10:27:20|12555.58|12555.58|12556.75|12556.75|12556.75|12556.75|12555.58|12555.58|0
1622716050000|2021-06-03 10:27:30|12556.66|12556.66|12556.66|12556.66|12556.66|12556.66|12556.66|12556.66|0
1622716060000|2021-06-03 10:27:40|12556.98|12556.98|12556.98|12556.98|12556.98|12556.98|12556.98|12556.98|0
1622716070000|2021-06-03 10:27:50|12557.2|12557.2|12557.06|12557.06|12557.2|12557.2|12557.06|12557.06|0
1622716080000|2021-06-03 10:28:00|12556.72|12556.72|12556.72|12556.72|12556.72|12556.72|12556.72|12556.72|0
1622716090000|2021-06-03 10:28:10|12557.52|12557.52|12557.52|12557.52|12557.52|12557.52|12557.52|12557.52|0
1622716110000|2021-06-03 10:28:30|12557.88|12557.88|12558.24|12558.24|12558.24|12558.24|12557.88|12557.88|0
1622716120000|2021-06-03 10:28:40|12558.61|12558.61|12558.61|12558.61|12558.61|12558.61|12558.61|12558.61|0
1622716140000|2021-06-03 10:29:00|12558.79|12558.79|12559.35|12559.35|12559.35|12559.35|12558.79|12558.79|0
1622716150000|2021-06-03 10:29:10|12559.49|12559.49|12559.39|12559.39|12559.49|12559.49|12559.2|12559.2|0
1622716190000|2021-06-03 10:29:50|12559.57|12559.57|12559.57|12559.57|12559.57|12559.57|12559.57|12559.57|0
1622716200000|2021-06-03 10:30:00|12559.89|12559.89|12559.83|12559.83|12559.89|12559.89|12559.83|12559.83|0
1622716210000|2021-06-03 10:30:10|12560.12|12560.12|12560.06|12560.06|12560.12|12560.12|12560.06|12560.06|0
1622716220000|2021-06-03 10:30:20|12560.25|12560.25|12560.13|12560.13|12560.42|12560.42|12560.13|12560.13|0
1622716230000|2021-06-03 10:30:30|12559.82|12559.82|12559.82|12559.82|12559.82|12559.82|12559.82|12559.82|0
1622716240000|2021-06-03 10:30:40|12559.67|12559.67|12559.51|12559.51|12559.67|12559.67|12559.51|12559.51|0
1622716250000|2021-06-03 10:30:50|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|0
1622716270000|2021-06-03 10:31:10|12559.43|12559.43|12559.43|12559.43|12559.43|12559.43|12559.43|12559.43|0
1622716280000|2021-06-03 10:31:20|12559.28|12559.28|12559.43|12559.43|12559.43|12559.43|12559.28|12559.28|0
1622716300000|2021-06-03 10:31:40|12559.61|12559.61|12559.8|12559.8|12559.8|12559.8|12559.61|12559.61|0
1622716320000|2021-06-03 10:32:00|12560.63|12560.63|12561.28|12561.28|12561.28|12561.28|12560.63|12560.63|0
1622716330000|2021-06-03 10:32:10|12561.58|12561.58|12561.76|12561.76|12561.87|12561.87|12561.58|12561.58|0
1622716340000|2021-06-03 10:32:20|12562.06|12562.06|12562.29|12562.29|12562.29|12562.29|12561.91|12561.91|0
1622716350000|2021-06-03 10:32:30|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|0
1622716360000|2021-06-03 10:32:40|12562.89|12562.89|12562.89|12562.89|12562.89|12562.89|12562.89|12562.89|0
1622716380000|2021-06-03 10:33:00|12562.96|12562.96|12563.15|12563.15|12563.34|12563.34|12562.96|12562.96|0
1622716390000|2021-06-03 10:33:10|12563.34|12563.34|12562.78|12562.78|12563.34|12563.34|12562.78|12562.78|0
1622716400000|2021-06-03 10:33:20|12562.88|12562.88|12563.01|12563.01|12563.01|12563.01|12562.88|12562.88|0
1622716420000|2021-06-03 10:33:40|12562.9|12562.9|12562.71|12562.71|12562.9|12562.9|12562.71|12562.71|0
1622716430000|2021-06-03 10:33:50|12562.52|12562.52|12562.52|12562.52|12562.52|12562.52|12562.52|12562.52|0
1622716440000|2021-06-03 10:34:00|12562.28|12562.28|12562.13|12562.13|12562.28|12562.28|12562.13|12562.13|0
1622716450000|2021-06-03 10:34:10|12562.45|12562.45|12562.45|12562.45|12562.45|12562.45|12562.45|12562.45|0
1622716460000|2021-06-03 10:34:20|12562.58|12562.58|12562.13|12562.13|12562.58|12562.58|12562.13|12562.13|0
1622716470000|2021-06-03 10:34:30|12561.99|12561.99|12561.67|12561.67|12561.99|12561.99|12561.67|12561.67|0
1622716480000|2021-06-03 10:34:40|12560.73|12560.73|12560.73|12560.73|12560.73|12560.73|12560.73|12560.73|0
1622716500000|2021-06-03 10:35:00|12560.92|12560.92|12561.29|12561.29|12561.29|12561.29|12560.92|12560.92|0
1622716510000|2021-06-03 10:35:10|12561.23|12561.23|12561.23|12561.23|12561.23|12561.23|12561.23|12561.23|0
1622716520000|2021-06-03 10:35:20|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|0
1622716530000|2021-06-03 10:35:30|12560.72|12560.72|12560|12560|12560.72|12560.72|12560|12560|0
1622716550000|2021-06-03 10:35:50|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|0
1622716560000|2021-06-03 10:36:00|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|0
1622716570000|2021-06-03 10:36:10|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|0
1622716590000|2021-06-03 10:36:30|12557.68|12557.68|12557.68|12557.68|12557.68|12557.68|12557.68|12557.68|0
1622716620000|2021-06-03 10:37:00|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|0
1622716630000|2021-06-03 10:37:10|12557.85|12557.85|12557.7|12557.7|12557.85|12557.85|12557.55|12557.55|0
1622716650000|2021-06-03 10:37:30|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|0
1622716660000|2021-06-03 10:37:40|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|0
1622716680000|2021-06-03 10:38:00|12557.81|12557.81|12557.56|12557.56|12557.81|12557.81|12557.56|12557.56|0
1622716690000|2021-06-03 10:38:10|12557.63|12557.63|12557.63|12557.63|12557.63|12557.63|12557.63|12557.63|0
1622716710000|2021-06-03 10:38:30|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|0
1622716720000|2021-06-03 10:38:40|12557.4|12557.4|12557.88|12557.88|12557.88|12557.88|12557.4|12557.4|0
1622716730000|2021-06-03 10:38:50|12557.77|12557.77|12557.66|12557.66|12557.77|12557.77|12557.66|12557.66|0
1622716740000|2021-06-03 10:39:00|12557.83|12557.83|12556.81|12556.81|12557.83|12557.83|12556.81|12556.81|0
1622716750000|2021-06-03 10:39:10|12556.37|12556.37|12556.12|12556.12|12556.37|12556.37|12556.12|12556.12|0
1622716760000|2021-06-03 10:39:20|12556.37|12556.37|12556.37|12556.37|12556.37|12556.37|12556.37|12556.37|0
1622716790000|2021-06-03 10:39:50|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|0
1622716800000|2021-06-03 10:40:00|12555.75|12555.75|12556.05|12556.05|12556.05|12556.05|12555.75|12555.75|0
1622716810000|2021-06-03 10:40:10|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|0
1622716840000|2021-06-03 10:40:40|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|0
1622716860000|2021-06-03 10:41:00|12553.56|12553.56|12553.56|12553.56|12553.56|12553.56|12553.56|12553.56|0
1622716880000|2021-06-03 10:41:20|12554|12554|12554|12554|12554|12554|12554|12554|0
1622716900000|2021-06-03 10:41:40|12554.45|12554.45|12554.45|12554.45|12554.45|12554.45|12554.45|12554.45|0
1622716920000|2021-06-03 10:42:00|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|0
1622716930000|2021-06-03 10:42:10|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|0
1622716940000|2021-06-03 10:42:20|12554.88|12554.88|12555|12555|12555|12555|12554.88|12554.88|0
1622716950000|2021-06-03 10:42:30|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|0
1622716960000|2021-06-03 10:42:40|12555.1|12555.1|12554.95|12554.95|12555.1|12555.1|12554.95|12554.95|0
1622716980000|2021-06-03 10:43:00|12554.5|12554.5|12554.12|12554.12|12554.5|12554.5|12554.06|12554.06|0
1622716990000|2021-06-03 10:43:10|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|0
1622717000000|2021-06-03 10:43:20|12553.66|12553.66|12553.66|12553.66|12553.66|12553.66|12553.66|12553.66|0
1622717010000|2021-06-03 10:43:30|12553.44|12553.44|12553.42|12553.42|12553.44|12553.44|12553.24|12553.24|0
1622717030000|2021-06-03 10:43:50|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|0
1622717040000|2021-06-03 10:44:00|12553.51|12553.51|12555.11|12555.11|12555.11|12555.11|12553.51|12553.51|0
1622717050000|2021-06-03 10:44:10|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|0
1622717060000|2021-06-03 10:44:20|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|0
1622717070000|2021-06-03 10:44:30|12552.78|12552.78|12552.93|12552.93|12552.93|12552.93|12552.78|12552.78|0
1622717090000|2021-06-03 10:44:50|12552.61|12552.61|12549.42|12549.42|12552.61|12552.61|12549.42|12549.42|0
1622717100000|2021-06-03 10:45:00|12549.74|12549.74|12550.06|12550.06|12550.06|12550.06|12549.74|12549.74|0
1622717110000|2021-06-03 10:45:10|12549.25|12549.25|12548.81|12548.81|12549.25|12549.25|12548.81|12548.81|0
1622717120000|2021-06-03 10:45:20|12548.67|12548.67|12549.1|12549.1|12549.1|12549.1|12548.67|12548.67|0
1622717140000|2021-06-03 10:45:40|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|0
1622717160000|2021-06-03 10:46:00|12549.45|12549.45|12550.34|12550.34|12550.34|12550.34|12549.45|12549.45|0
1622717170000|2021-06-03 10:46:10|12550.49|12550.49|12552.23|12552.23|12552.23|12552.23|12550.49|12550.49|0
1622717190000|2021-06-03 10:46:30|12552.95|12552.95|12553.4|12553.4|12553.4|12553.4|12552.8|12552.8|0
1622717200000|2021-06-03 10:46:40|12553.84|12553.84|12553.84|12553.84|12553.84|12553.84|12553.84|12553.84|0
1622717210000|2021-06-03 10:46:50|12554.03|12554.03|12554.94|12554.94|12555.08|12555.08|12554.03|12554.03|0
1622717220000|2021-06-03 10:47:00|12555.38|12555.38|12555.38|12555.38|12555.38|12555.38|12555.38|12555.38|0
1622717230000|2021-06-03 10:47:10|12555.32|12555.32|12554.94|12554.94|12555.32|12555.32|12554.94|12554.94|0
1622717240000|2021-06-03 10:47:20|12554.81|12554.81|12554.67|12554.67|12554.81|12554.81|12554.67|12554.67|0
1622717250000|2021-06-03 10:47:30|12554.55|12554.55|12554.55|12554.55|12554.55|12554.55|12554.55|12554.55|0
1622717290000|2021-06-03 10:48:10|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|0
1622717310000|2021-06-03 10:48:30|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|0
1622717340000|2021-06-03 10:49:00|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|0
1622717360000|2021-06-03 10:49:20|12554.95|12554.95|12555.26|12555.26|12555.26|12555.26|12554.8|12554.8|0
1622717380000|2021-06-03 10:49:40|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|0
1622717400000|2021-06-03 10:50:00|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|0
1622717420000|2021-06-03 10:50:20|12555.81|12555.81|12555.81|12555.81|12555.81|12555.81|12555.81|12555.81|0
1622717440000|2021-06-03 10:50:40|12555.45|12555.45|12555.51|12555.51|12555.51|12555.51|12555.45|12555.45|0
1622717450000|2021-06-03 10:50:50|12554.83|12554.83|12555.28|12555.28|12555.28|12555.28|12554.83|12554.83|0
1622717460000|2021-06-03 10:51:00|12554.83|12554.83|12554.83|12554.83|12554.83|12554.83|12554.83|12554.83|0
1622717520000|2021-06-03 10:52:00|12555.01|12555.01|12555.01|12555.01|12555.01|12555.01|12555.01|12555.01|0
1622717530000|2021-06-03 10:52:10|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|0
1622717540000|2021-06-03 10:52:20|12555.45|12555.45|12555.3|12555.3|12555.45|12555.45|12555.3|12555.3|0
1622717550000|2021-06-03 10:52:30|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|0
1622717560000|2021-06-03 10:52:40|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|0
1622717580000|2021-06-03 10:53:00|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|0
1622717590000|2021-06-03 10:53:10|12556.1|12556.1|12556.1|12556.1|12556.1|12556.1|12556.1|12556.1|0
1622717650000|2021-06-03 10:54:10|12556.74|12556.74|12556.96|12556.96|12556.96|12556.96|12556.74|12556.74|0
1622717660000|2021-06-03 10:54:20|12557.28|12557.28|12557.28|12557.28|12557.28|12557.28|12557.28|12557.28|0
1622717700000|2021-06-03 10:55:00|12557.74|12557.74|12557.52|12557.52|12557.74|12557.74|12557.52|12557.52|0
1622717710000|2021-06-03 10:55:10|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|0
1622717760000|2021-06-03 10:56:00|12558.11|12558.11|12557.97|12557.97|12558.11|12558.11|12557.97|12557.97|0
1622717770000|2021-06-03 10:56:10|12558.41|12558.41|12558.28|12558.28|12558.41|12558.41|12558.28|12558.28|0
1622717800000|2021-06-03 10:56:40|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|0
1622717810000|2021-06-03 10:56:50|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|0
1622717820000|2021-06-03 10:57:00|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|0
1622717850000|2021-06-03 10:57:30|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|0
1622717870000|2021-06-03 10:57:50|12557.72|12557.72|12557.35|12557.35|12557.72|12557.72|12557.25|12557.25|0
1622717880000|2021-06-03 10:58:00|12557.16|12557.16|12556.09|12556.09|12557.16|12557.16|12556.09|12556.09|0
1622717890000|2021-06-03 10:58:10|12556.26|12556.26|12556.11|12556.11|12556.26|12556.26|12556.11|12556.11|0
1622717900000|2021-06-03 10:58:20|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|0
1622717920000|2021-06-03 10:58:40|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|0
1622717970000|2021-06-03 10:59:30|12555.32|12555.32|12555.17|12555.17|12555.32|12555.32|12555.17|12555.17|0
1622717980000|2021-06-03 10:59:40|12555.49|12555.49|12555.49|12555.49|12555.49|12555.49|12555.49|12555.49|0
1622718000000|2021-06-03 11:00:00|12555.68|12555.68|12556.15|12556.15|12556.15|12556.15|12555.68|12555.68|0
1622718010000|2021-06-03 11:00:10|12556.28|12556.28|12556.53|12556.53|12556.53|12556.53|12556.21|12556.21|0
1622718020000|2021-06-03 11:00:20|12555.89|12555.89|12556.2|12556.2|12556.2|12556.2|12555.89|12555.89|0
1622718030000|2021-06-03 11:00:30|12556.28|12556.28|12556.28|12556.28|12556.28|12556.28|12556.28|12556.28|0
1622718040000|2021-06-03 11:00:40|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|0
1622718060000|2021-06-03 11:01:00|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|0
1622718070000|2021-06-03 11:01:10|12556.42|12556.42|12556.27|12556.27|12556.42|12556.42|12556.27|12556.27|0
1622718100000|2021-06-03 11:01:40|12555.83|12555.83|12555.83|12555.83|12555.83|12555.83|12555.83|12555.83|0
1622718110000|2021-06-03 11:01:50|12555.36|12555.36|12555.47|12555.47|12555.47|12555.47|12555.36|12555.36|0
1622718140000|2021-06-03 11:02:20|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|0
1622718170000|2021-06-03 11:02:50|12555.59|12555.59|12554.97|12554.97|12555.59|12555.59|12554.97|12554.97|0
1622718180000|2021-06-03 11:03:00|12554.53|12554.53|12554.09|12554.09|12554.53|12554.53|12554.09|12554.09|0
1622718190000|2021-06-03 11:03:10|12553.8|12553.8|12552.57|12552.57|12553.8|12553.8|12552.18|12552.18|0
1622718200000|2021-06-03 11:03:20|12552.19|12552.19|12549.36|12549.36|12552.19|12552.19|12549.36|12549.36|0
1622718220000|2021-06-03 11:03:40|12549.22|12549.22|12549.07|12549.07|12549.22|12549.22|12549.07|12549.07|0
1622718250000|2021-06-03 11:04:10|12549.39|12549.39|12547.28|12547.28|12549.39|12549.39|12547.28|12547.28|0
1622718260000|2021-06-03 11:04:20|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|0
1622718270000|2021-06-03 11:04:30|12547.39|12547.39|12546.77|12546.77|12547.39|12547.39|12546.77|12546.77|0
1622718280000|2021-06-03 11:04:40|12546.45|12546.45|12546.98|12546.98|12546.98|12546.98|12546.45|12546.45|0
1622718290000|2021-06-03 11:04:50|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|0
1622718300000|2021-06-03 11:05:00|12547.74|12547.74|12548.18|12548.18|12548.18|12548.18|12547.74|12547.74|0
1622718330000|2021-06-03 11:05:30|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|0
1622718340000|2021-06-03 11:05:40|12547.59|12547.59|12547.59|12547.59|12547.59|12547.59|12547.59|12547.59|0
1622718350000|2021-06-03 11:05:50|12546.78|12546.78|12546.64|12546.64|12546.78|12546.78|12546.64|12546.64|0
1622718360000|2021-06-03 11:06:00|12545.83|12545.83|12545.32|12545.32|12545.83|12545.83|12545.32|12545.32|0
1622718370000|2021-06-03 11:06:10|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|0
1622718380000|2021-06-03 11:06:20|12546.11|12546.11|12546.11|12546.11|12546.11|12546.11|12546.11|12546.11|0
1622718390000|2021-06-03 11:06:30|12546.36|12546.36|12546.51|12546.51|12546.51|12546.51|12546.36|12546.36|0
1622718410000|2021-06-03 11:06:50|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|0
1622718420000|2021-06-03 11:07:00|12546.36|12546.36|12546.89|12546.89|12546.89|12546.89|12546.36|12546.36|0
1622718430000|2021-06-03 11:07:10|12546.77|12546.77|12546.16|12546.16|12546.77|12546.77|12546.16|12546.16|0
1622718440000|2021-06-03 11:07:20|12545.97|12545.97|12545.97|12545.97|12545.97|12545.97|12545.97|12545.97|0
1622718450000|2021-06-03 11:07:30|12545.45|12545.45|12544|12544|12545.45|12545.45|12544|12544|0
1622718470000|2021-06-03 11:07:50|12543.71|12543.71|12543.63|12543.63|12543.71|12543.71|12543.12|12543.12|0
1622718480000|2021-06-03 11:08:00|12543.26|12543.26|12543.34|12543.34|12543.78|12543.78|12543.26|12543.26|0
1622718500000|2021-06-03 11:08:20|12543.49|12543.49|12543.37|12543.37|12543.49|12543.49|12543.37|12543.37|0
1622718510000|2021-06-03 11:08:30|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|0
1622718530000|2021-06-03 11:08:50|12543.88|12543.88|12544.03|12544.03|12544.03|12544.03|12543.88|12543.88|0
1622718550000|2021-06-03 11:09:10|12543.89|12543.89|12543.89|12543.89|12543.89|12543.89|12543.89|12543.89|0
1622718560000|2021-06-03 11:09:20|12543.71|12543.71|12544.31|12544.31|12544.31|12544.31|12543.71|12543.71|0
1622718570000|2021-06-03 11:09:30|12544.56|12544.56|12544.56|12544.56|12544.56|12544.56|12544.31|12544.31|0
1622718580000|2021-06-03 11:09:40|12544.8|12544.8|12544.68|12544.68|12544.8|12544.8|12544.68|12544.68|0
1622718630000|2021-06-03 11:10:30|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|0
1622718670000|2021-06-03 11:11:10|12544.8|12544.8|12545.3|12545.3|12545.3|12545.3|12544.8|12544.8|0
1622718680000|2021-06-03 11:11:20|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|0
1622718700000|2021-06-03 11:11:40|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|0
1622718710000|2021-06-03 11:11:50|12545.68|12545.68|12545.68|12545.68|12545.68|12545.68|12545.68|12545.68|0
1622718720000|2021-06-03 11:12:00|12545.4|12545.4|12546|12546|12546|12546|12545.4|12545.4|0
1622718730000|2021-06-03 11:12:10|12545.89|12545.89|12545.67|12545.67|12545.89|12545.89|12545.67|12545.67|0
1622718750000|2021-06-03 11:12:30|12545.54|12545.54|12545.54|12545.54|12545.54|12545.54|12545.54|12545.54|0
1622718760000|2021-06-03 11:12:40|12545.73|12545.73|12545.73|12545.73|12545.73|12545.73|12545.73|12545.73|0
1622718770000|2021-06-03 11:12:50|12545.41|12545.41|12545.73|12545.73|12545.73|12545.73|12545.41|12545.41|0
1622718800000|2021-06-03 11:13:20|12545.84|12545.84|12545.4|12545.4|12545.84|12545.84|12545.4|12545.4|0
1622718810000|2021-06-03 11:13:30|12545.11|12545.11|12544.77|12544.77|12545.11|12545.11|12544.77|12544.77|0
1622718820000|2021-06-03 11:13:40|12544.96|12544.96|12544.33|12544.33|12544.96|12544.96|12544.33|12544.33|0
1622718850000|2021-06-03 11:14:10|12544.48|12544.48|12544.48|12544.48|12544.48|12544.48|12544.48|12544.48|0
1622718860000|2021-06-03 11:14:20|12544.92|12544.92|12544.92|12544.92|12545.07|12545.07|12544.77|12544.77|0
1622718890000|2021-06-03 11:14:50|12544.62|12544.62|12544.62|12544.62|12545.07|12545.07|12544.62|12544.62|0
1622718910000|2021-06-03 11:15:10|12544.73|12544.73|12544.73|12544.73|12544.73|12544.73|12544.73|12544.73|0
1622718920000|2021-06-03 11:15:20|12544.59|12544.59|12545.08|12545.08|12545.08|12545.08|12544.47|12544.47|0
1622718930000|2021-06-03 11:15:30|12545.88|12545.88|12546.47|12546.47|12546.47|12546.47|12545.44|12545.44|0
1622718940000|2021-06-03 11:15:40|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|0
1622718950000|2021-06-03 11:15:50|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|0
1622718960000|2021-06-03 11:16:00|12547.07|12547.07|12547.43|12547.43|12547.43|12547.43|12547.07|12547.07|0
1622718970000|2021-06-03 11:16:10|12548.23|12548.23|12548.27|12548.27|12549.3|12549.3|12548.23|12548.23|0
1622718980000|2021-06-03 11:16:20|12548.42|12548.42|12548.57|12548.57|12548.57|12548.57|12548.42|12548.42|0
1622719000000|2021-06-03 11:16:40|12548.71|12548.71|12549.14|12549.14|12549.14|12549.14|12547.98|12547.98|0
1622719010000|2021-06-03 11:16:50|12549|12549|12548.87|12548.87|12549|12549|12548.7|12548.7|0
1622719020000|2021-06-03 11:17:00|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|0
1622719040000|2021-06-03 11:17:20|12549.6|12549.6|12549.75|12549.75|12549.9|12549.9|12549.6|12549.6|0
1622719050000|2021-06-03 11:17:30|12550.55|12550.55|12550.99|12550.99|12550.99|12550.99|12550.55|12550.55|0
1622719060000|2021-06-03 11:17:40|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|0
1622719070000|2021-06-03 11:17:50|12551.79|12551.79|12551.74|12551.74|12552.04|12552.04|12551.74|12551.74|0
1622719080000|2021-06-03 11:18:00|12551.56|12551.56|12553.42|12553.42|12553.42|12553.42|12551.56|12551.56|0
1622719090000|2021-06-03 11:18:10|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|0
1622719100000|2021-06-03 11:18:20|12554.23|12554.23|12554.23|12554.23|12554.23|12554.23|12554.23|12554.23|0
1622719110000|2021-06-03 11:18:30|12554.47|12554.47|12554.47|12554.47|12554.47|12554.47|12554.47|12554.47|0
1622719160000|2021-06-03 11:19:20|12554.32|12554.32|12554.64|12554.64|12554.64|12554.64|12554.32|12554.32|0
1622719190000|2021-06-03 11:19:50|12555.1|12555.1|12556.11|12556.11|12556.11|12556.11|12555.1|12555.1|0
1622719200000|2021-06-03 11:20:00|12555.68|12555.68|12553.54|12553.54|12555.68|12555.68|12553.54|12553.54|0
1622719210000|2021-06-03 11:20:10|12553.35|12553.35|12553.66|12553.66|12553.66|12553.66|12553.35|12553.35|0
1622719230000|2021-06-03 11:20:30|12553.51|12553.51|12553.66|12553.66|12553.66|12553.66|12553.37|12553.37|0
1622719240000|2021-06-03 11:20:40|12553.81|12553.81|12553.51|12553.51|12553.81|12553.81|12553.51|12553.51|0
1622719260000|2021-06-03 11:21:00|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|0
1622719280000|2021-06-03 11:21:20|12552.68|12552.68|12551.96|12551.96|12552.68|12552.68|12551.96|12551.96|0
1622719290000|2021-06-03 11:21:30|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|0
1622719300000|2021-06-03 11:21:40|12550.55|12550.55|12549.92|12549.92|12550.55|12550.55|12549.92|12549.92|0
1622719330000|2021-06-03 11:22:10|12549.45|12549.45|12549.3|12549.3|12549.45|12549.45|12549.3|12549.3|0
1622719340000|2021-06-03 11:22:20|12549.15|12549.15|12549.15|12549.15|12549.15|12549.15|12548.86|12548.86|0
1622719350000|2021-06-03 11:22:30|12549.3|12549.3|12549.3|12549.3|12549.3|12549.3|12549.3|12549.3|0
1622719380000|2021-06-03 11:23:00|12549.15|12549.15|12548.92|12548.92|12549.15|12549.15|12548.13|12548.13|0
1622719390000|2021-06-03 11:23:10|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|0
1622719400000|2021-06-03 11:23:20|12549.77|12549.77|12549.65|12549.65|12549.77|12549.77|12549.65|12549.65|0
1622719410000|2021-06-03 11:23:30|12549.53|12549.53|12549.53|12549.53|12549.68|12549.68|12549.53|12549.53|0
1622719430000|2021-06-03 11:23:50|12549.06|12549.06|12547.36|12547.36|12549.06|12549.06|12547.36|12547.36|0
1622719440000|2021-06-03 11:24:00|12547.17|12547.17|12546.59|12546.59|12547.17|12547.17|12546.59|12546.59|0
1622719460000|2021-06-03 11:24:20|12546.95|12546.95|12546.95|12546.95|12546.95|12546.95|12546.95|12546.95|0
1622719470000|2021-06-03 11:24:30|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|0
1622719480000|2021-06-03 11:24:40|12547.39|12547.39|12547.58|12547.58|12547.58|12547.58|12547.39|12547.39|0
1622719490000|2021-06-03 11:24:50|12547.77|12547.77|12548.98|12548.98|12548.98|12548.98|12547.77|12547.77|0
1622719530000|2021-06-03 11:25:30|12550.07|12550.07|12550.51|12550.51|12550.51|12550.51|12550.07|12550.07|0
1622719540000|2021-06-03 11:25:40|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|0
1622719550000|2021-06-03 11:25:50|12551.1|12551.1|12551.18|12551.18|12551.18|12551.18|12551.1|12551.1|0
1622719560000|2021-06-03 11:26:00|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|0
1622719570000|2021-06-03 11:26:10|12551.4|12551.4|12551.25|12551.25|12551.4|12551.4|12551.25|12551.25|0
1622719580000|2021-06-03 11:26:20|12551.44|12551.44|12551.66|12551.66|12551.66|12551.66|12551.44|12551.44|0
1622719590000|2021-06-03 11:26:30|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|0
1622719600000|2021-06-03 11:26:40|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|0
1622719610000|2021-06-03 11:26:50|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|0
1622719630000|2021-06-03 11:27:10|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|0
1622719640000|2021-06-03 11:27:20|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|0
1622719670000|2021-06-03 11:27:50|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|0
1622719690000|2021-06-03 11:28:10|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|0
1622719700000|2021-06-03 11:28:20|12551.71|12551.71|12551.71|12551.71|12551.71|12551.71|12551.71|12551.71|0
1622719710000|2021-06-03 11:28:30|12551.54|12551.54|12551.46|12551.46|12551.54|12551.54|12551.46|12551.46|0
1622719720000|2021-06-03 11:28:40|12550.65|12550.65|12550.65|12550.65|12550.65|12550.65|12550.65|12550.65|0
1622719740000|2021-06-03 11:29:00|12550.5|12550.5|12550.2|12550.2|12550.5|12550.5|12550.18|12550.18|0
1622719760000|2021-06-03 11:29:20|12549.97|12549.97|12550.29|12550.29|12550.29|12550.29|12549.97|12549.97|0
1622719790000|2021-06-03 11:29:50|12550.81|12550.81|12550.81|12550.81|12550.81|12550.81|12550.81|12550.81|0
1622719800000|2021-06-03 11:30:00|12550.75|12550.75|12549.86|12549.86|12550.75|12550.75|12549.86|12549.86|0
1622719810000|2021-06-03 11:30:10|12548.94|12548.94|12549.44|12549.44|12549.44|12549.44|12548.94|12548.94|0
1622719820000|2021-06-03 11:30:20|12549|12549|12548.69|12548.69|12549|12549|12548.69|12548.69|0
1622719830000|2021-06-03 11:30:30|12547.9|12547.9|12545.78|12545.78|12547.9|12547.9|12545.46|12545.46|0
1622719840000|2021-06-03 11:30:40|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|0
1622719860000|2021-06-03 11:31:00|12545.76|12545.76|12544.74|12544.74|12545.76|12545.76|12544.74|12544.74|0
1622719870000|2021-06-03 11:31:10|12544.3|12544.3|12544.3|12544.3|12544.3|12544.3|12544.3|12544.3|0
1622719880000|2021-06-03 11:31:20|12544.06|12544.06|12542.97|12542.97|12544.06|12544.06|12542.97|12542.97|0
1622719890000|2021-06-03 11:31:30|12542.24|12542.24|12541.95|12541.95|12542.24|12542.24|12541.95|12541.95|0
1622719910000|2021-06-03 11:31:50|12542.4|12542.4|12542.4|12542.4|12542.4|12542.4|12542.4|12542.4|0
1622719920000|2021-06-03 11:32:00|12541.95|12541.95|12542.48|12542.48|12542.48|12542.48|12541.8|12541.8|0
1622719940000|2021-06-03 11:32:20|12542.16|12542.16|12541.82|12541.82|12542.16|12542.16|12541.35|12541.35|0
1622719950000|2021-06-03 11:32:30|12542.16|12542.16|12542.32|12542.32|12542.32|12542.32|12542.16|12542.16|0
1622719990000|2021-06-03 11:33:10|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|0
1622720000000|2021-06-03 11:33:20|12541.79|12541.79|12541.64|12541.64|12541.79|12541.79|12541.64|12541.64|0
1622720040000|2021-06-03 11:34:00|12541.46|12541.46|12540.99|12540.99|12541.46|12541.46|12540.99|12540.99|0
1622720080000|2021-06-03 11:34:40|12541.37|12541.37|12541.37|12541.37|12541.37|12541.37|12541.37|12541.37|0
1622720090000|2021-06-03 11:34:50|12540.56|12540.56|12541|12541|12541|12541|12540.56|12540.56|0
1622720100000|2021-06-03 11:35:00|12540.56|12540.56|12540.13|12540.13|12540.56|12540.56|12540.13|12540.13|0
1622720110000|2021-06-03 11:35:10|12540.42|12540.42|12540.42|12540.42|12540.42|12540.42|12540.42|12540.42|0
1622720120000|2021-06-03 11:35:20|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|0
1622720130000|2021-06-03 11:35:30|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|0
1622720140000|2021-06-03 11:35:40|12540.55|12540.55|12540.55|12540.55|12540.55|12540.55|12540.55|12540.55|0
1622720150000|2021-06-03 11:35:50|12540.69|12540.69|12541.13|12541.13|12541.13|12541.13|12540.69|12540.69|0
1622720170000|2021-06-03 11:36:10|12542.15|12542.15|12541.81|12541.81|12542.15|12542.15|12541.81|12541.81|0
1622720180000|2021-06-03 11:36:20|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|0
1622720190000|2021-06-03 11:36:30|12542.9|12542.9|12543.08|12543.08|12543.08|12543.08|12542.9|12542.9|0
1622720200000|2021-06-03 11:36:40|12543.45|12543.45|12544.94|12544.94|12544.94|12544.94|12543.41|12543.41|0
1622720210000|2021-06-03 11:36:50|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|0
1622720220000|2021-06-03 11:37:00|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|0
1622720230000|2021-06-03 11:37:10|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|0
1622720240000|2021-06-03 11:37:20|12545.32|12545.32|12545.36|12545.36|12545.51|12545.51|12545.32|12545.32|0
1622720250000|2021-06-03 11:37:30|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|0
1622720270000|2021-06-03 11:37:50|12546.24|12546.24|12546.24|12546.24|12546.24|12546.24|12546.24|12546.24|0
1622720280000|2021-06-03 11:38:00|12545.25|12545.25|12544.09|12544.09|12545.25|12545.25|12544.09|12544.09|0
1622720290000|2021-06-03 11:38:10|12543.9|12543.9|12543.9|12543.9|12543.9|12543.9|12543.9|12543.9|0
1622720300000|2021-06-03 11:38:20|12544.04|12544.04|12544.04|12544.04|12544.04|12544.04|12544.04|12544.04|0
1622720320000|2021-06-03 11:38:40|12543.24|12543.24|12543.24|12543.24|12543.24|12543.24|12543.24|12543.24|0
1622720330000|2021-06-03 11:38:50|12543.58|12543.58|12543.12|12543.12|12543.58|12543.58|12543.12|12543.12|0
1622720340000|2021-06-03 11:39:00|12542.76|12542.76|12541.79|12541.79|12542.76|12542.76|12541.79|12541.79|0
1622720360000|2021-06-03 11:39:20|12541.69|12541.69|12540.86|12540.86|12541.69|12541.69|12540.86|12540.86|0
1622720370000|2021-06-03 11:39:30|12540.76|12540.76|12540.62|12540.62|12540.76|12540.76|12540.62|12540.62|0
1622720380000|2021-06-03 11:39:40|12540.46|12540.46|12540.46|12540.46|12540.46|12540.46|12540.46|12540.46|0
1622720390000|2021-06-03 11:39:50|12540.32|12540.32|12540.1|12540.1|12540.48|12540.48|12540.1|12540.1|0
1622720410000|2021-06-03 11:40:10|12539.78|12539.78|12537.71|12537.71|12539.78|12539.78|12537.71|12537.71|0
1622720430000|2021-06-03 11:40:30|12536.91|12536.91|12536.27|12536.27|12536.91|12536.91|12536.27|12536.27|0
1622720440000|2021-06-03 11:40:40|12535.8|12535.8|12536.16|12536.16|12536.16|12536.16|12535.8|12535.8|0
1622720450000|2021-06-03 11:40:50|12536.34|12536.34|12536.66|12536.66|12536.66|12536.66|12536.34|12536.34|0
1622720460000|2021-06-03 11:41:00|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|0
1622720480000|2021-06-03 11:41:20|12537.78|12537.78|12537.78|12537.78|12537.78|12537.78|12537.78|12537.78|0
1622720490000|2021-06-03 11:41:30|12537.33|12537.33|12537.1|12537.1|12537.55|12537.55|12537.1|12537.1|0
1622720500000|2021-06-03 11:41:40|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|0
1622720510000|2021-06-03 11:41:50|12536.5|12536.5|12536.35|12536.35|12536.5|12536.5|12536.35|12536.35|0
1622720530000|2021-06-03 11:42:10|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|0
1622720540000|2021-06-03 11:42:20|12535.41|12535.41|12532.92|12532.92|12535.41|12535.41|12532.92|12532.92|0
1622720550000|2021-06-03 11:42:30|12532.74|12532.74|12532.59|12532.59|12532.74|12532.74|12532.59|12532.59|0
1622720580000|2021-06-03 11:43:00|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|0
1622720590000|2021-06-03 11:43:10|12531.96|12531.96|12532.11|12532.11|12532.11|12532.11|12531.96|12531.96|0
1622720600000|2021-06-03 11:43:20|12531.23|12531.23|12530.99|12530.99|12531.3|12531.3|12530.99|12530.99|0
1622720620000|2021-06-03 11:43:40|12531.71|12531.71|12532.08|12532.08|12532.08|12532.08|12531.71|12531.71|0
1622720650000|2021-06-03 11:44:10|12531.89|12531.89|12531.89|12531.89|12531.89|12531.89|12531.89|12531.89|0
1622720660000|2021-06-03 11:44:20|12531.74|12531.74|12531.38|12531.38|12531.74|12531.74|12531.38|12531.38|0
1622720670000|2021-06-03 11:44:30|12531.74|12531.74|12531.74|12531.74|12531.74|12531.74|12531.74|12531.74|0
1622720680000|2021-06-03 11:44:40|12530.94|12530.94|12531.49|12531.49|12531.49|12531.49|12530.94|12530.94|0
1622720690000|2021-06-03 11:44:50|12530.69|12530.69|12530.59|12530.59|12530.69|12530.69|12530.59|12530.59|0
1622720700000|2021-06-03 11:45:00|12530.83|12530.83|12529.5|12529.5|12530.93|12530.93|12529.5|12529.5|0
1622720720000|2021-06-03 11:45:20|12529.14|12529.14|12527.97|12527.97|12529.14|12529.14|12527.97|12527.97|0
1622720730000|2021-06-03 11:45:30|12527.66|12527.66|12527.39|12527.39|12528.03|12528.03|12527.39|12527.39|0
1622720740000|2021-06-03 11:45:40|12527.22|12527.22|12526.51|12526.51|12527.22|12527.22|12526.51|12526.51|0
1622720750000|2021-06-03 11:45:50|12526.87|12526.87|12526.87|12526.87|12526.87|12526.87|12526.87|12526.87|0
1622720760000|2021-06-03 11:46:00|12527.23|12527.23|12526.43|12526.43|12527.23|12527.23|12526.43|12526.43|0
1622720770000|2021-06-03 11:46:10|12527.07|12527.07|12524.51|12524.51|12527.07|12527.07|12524.51|12524.51|0
1622720780000|2021-06-03 11:46:20|12524.32|12524.32|12523.99|12523.99|12524.32|12524.32|12523.54|12523.54|0
1622720830000|2021-06-03 11:47:10|12524.33|12524.33|12524.29|12524.29|12524.66|12524.66|12524.29|12524.29|0
1622720850000|2021-06-03 11:47:30|12524.13|12524.13|12523.77|12523.77|12524.13|12524.13|12523.77|12523.77|0
1622720870000|2021-06-03 11:47:50|12523.33|12523.33|12520.54|12520.54|12523.33|12523.33|12520.17|12520.17|0
1622720880000|2021-06-03 11:48:00|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|0
1622720890000|2021-06-03 11:48:10|12519.92|12519.92|12520.1|12520.1|12520.1|12520.1|12519.92|12519.92|0
1622720900000|2021-06-03 11:48:20|12519.64|12519.64|12519.48|12519.48|12519.64|12519.64|12519.48|12519.48|0
1622720920000|2021-06-03 11:48:40|12519.18|12519.18|12517.59|12517.59|12519.34|12519.34|12517.59|12517.59|0
1622720930000|2021-06-03 11:48:50|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|0
1622720940000|2021-06-03 11:49:00|12516.34|12516.34|12516.34|12516.34|12516.34|12516.34|12516.34|12516.34|0
1622720950000|2021-06-03 11:49:10|12516.14|12516.14|12515.99|12515.99|12516.14|12516.14|12515.99|12515.99|0
1622720960000|2021-06-03 11:49:20|12515.63|12515.63|12515.63|12515.63|12515.63|12515.63|12515.63|12515.63|0
1622720970000|2021-06-03 11:49:30|12515.35|12515.35|12515.2|12515.2|12515.35|12515.35|12515.2|12515.2|0
1622720980000|2021-06-03 11:49:40|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|0
1622720990000|2021-06-03 11:49:50|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|0
1622721000000|2021-06-03 11:50:00|12514.48|12514.48|12511.8|12511.8|12514.48|12514.48|12511.8|12511.8|0
1622721010000|2021-06-03 11:50:10|12511.92|12511.92|12511.47|12511.47|12511.92|12511.92|12511.47|12511.47|0
1622721020000|2021-06-03 11:50:20|12510.58|12510.58|12507.7|12507.7|12510.58|12510.58|12507.7|12507.7|0
1622721030000|2021-06-03 11:50:30|12507.45|12507.45|12507.45|12507.45|12507.45|12507.45|12507.45|12507.45|0
1622721050000|2021-06-03 11:50:50|12507.61|12507.61|12507.24|12507.24|12507.61|12507.61|12507.24|12507.24|0
1622721060000|2021-06-03 11:51:00|12506.77|12506.77|12506.45|12506.45|12506.77|12506.77|12506.45|12506.45|0
1622721070000|2021-06-03 11:51:10|12506.14|12506.14|12506.14|12506.14|12506.14|12506.14|12506.14|12506.14|0
1622721080000|2021-06-03 11:51:20|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|0
1622721110000|2021-06-03 11:51:50|12505.74|12505.74|12504.5|12504.5|12505.74|12505.74|12504.5|12504.5|0
1622721120000|2021-06-03 11:52:00|12502.69|12502.69|12502.93|12502.93|12502.93|12502.93|12502.69|12502.69|0
1622721130000|2021-06-03 11:52:10|12503.29|12503.29|12503.89|12503.89|12504.38|12504.38|12503.29|12503.29|0
1622721140000|2021-06-03 11:52:20|12504.21|12504.21|12505.31|12505.31|12505.31|12505.31|12504.21|12504.21|0
1622721150000|2021-06-03 11:52:30|12506.11|12506.11|12506.26|12506.26|12506.26|12506.26|12506.11|12506.11|0
1622721160000|2021-06-03 11:52:40|12506.49|12506.49|12506.49|12506.49|12506.49|12506.49|12506.49|12506.49|0
1622721170000|2021-06-03 11:52:50|12506.93|12506.93|12506.21|12506.21|12506.93|12506.93|12506.12|12506.12|0
1622721180000|2021-06-03 11:53:00|12506.68|12506.68|12506.8|12506.8|12506.8|12506.8|12506.43|12506.43|0
1622721190000|2021-06-03 11:53:10|12506.89|12506.89|12507.05|12507.05|12507.05|12507.05|12506.89|12506.89|0
1622721200000|2021-06-03 11:53:20|12506.79|12506.79|12506.65|12506.65|12506.79|12506.79|12506.65|12506.65|0
1622721230000|2021-06-03 11:53:50|12506.8|12506.8|12507.82|12507.82|12507.97|12507.97|12506.8|12506.8|0
1622721240000|2021-06-03 11:54:00|12507.46|12507.46|12507.46|12507.46|12507.46|12507.46|12507.46|12507.46|0
1622721250000|2021-06-03 11:54:10|12507.15|12507.15|12506.44|12506.44|12507.15|12507.15|12506.44|12506.44|0
1622721260000|2021-06-03 11:54:20|12506.88|12506.88|12506.88|12506.88|12506.88|12506.88|12506.88|12506.88|0
1622721300000|2021-06-03 11:55:00|12507.07|12507.07|12507.07|12507.07|12507.07|12507.07|12507.07|12507.07|0
1622721320000|2021-06-03 11:55:20|12506.83|12506.83|12507.27|12507.27|12507.27|12507.27|12506.83|12506.83|0
1622721350000|2021-06-03 11:55:50|12507.63|12507.63|12508.31|12508.31|12508.31|12508.31|12507.63|12507.63|0
1622721360000|2021-06-03 11:56:00|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|0
1622721370000|2021-06-03 11:56:10|12508.47|12508.47|12508.47|12508.47|12508.47|12508.47|12508.47|12508.47|0
1622721400000|2021-06-03 11:56:40|12508.03|12508.03|12508.73|12508.73|12508.73|12508.73|12508.03|12508.03|0
1622721420000|2021-06-03 11:57:00|12508.93|12508.93|12508.93|12508.93|12508.93|12508.93|12508.93|12508.93|0
1622721430000|2021-06-03 11:57:10|12509.38|12509.38|12509.28|12509.28|12509.38|12509.38|12509.28|12509.28|0
1622721440000|2021-06-03 11:57:20|12509.18|12509.18|12509.2|12509.2|12509.65|12509.65|12509.18|12509.18|0
1622721450000|2021-06-03 11:57:30|12509.05|12509.05|12508.67|12508.67|12509.05|12509.05|12508.67|12508.67|0
1622721460000|2021-06-03 11:57:40|12508.3|12508.3|12508.3|12508.3|12508.3|12508.3|12508.3|12508.3|0
1622721470000|2021-06-03 11:57:50|12508.4|12508.4|12506.17|12506.17|12508.4|12508.4|12506.17|12506.17|0
1622721480000|2021-06-03 11:58:00|12506.63|12506.63|12506.93|12506.93|12506.93|12506.93|12506.63|12506.63|0
1622721500000|2021-06-03 11:58:20|12507.74|12507.74|12507.9|12507.9|12507.9|12507.9|12507.74|12507.74|0
1622721510000|2021-06-03 11:58:30|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|0
1622721530000|2021-06-03 11:58:50|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|0
1622721540000|2021-06-03 11:59:00|12507.34|12507.34|12507.28|12507.28|12507.38|12507.38|12507.18|12507.18|0
1622721550000|2021-06-03 11:59:10|12507.43|12507.43|12508.03|12508.03|12508.03|12508.03|12507.43|12507.43|0
1622721590000|2021-06-03 11:59:50|12508.17|12508.17|12508.17|12508.17|12508.17|12508.17|12508.17|12508.17|0
1622721600000|2021-06-03 12:00:00|12508.27|12508.27|12507.05|12507.05|12508.27|12508.27|12507.05|12507.05|0
1622721610000|2021-06-03 12:00:10|12507.49|12507.49|12506.41|12506.41|12507.49|12507.49|12506.41|12506.41|0
1622721620000|2021-06-03 12:00:20|12506.23|12506.23|12502.51|12502.51|12506.23|12506.23|12502.51|12502.51|0
1622721630000|2021-06-03 12:00:30|12502.66|12502.66|12503.23|12503.23|12503.23|12503.23|12502.66|12502.66|0
1622721650000|2021-06-03 12:00:50|12503.04|12503.04|12503.04|12503.04|12503.04|12503.04|12503.04|12503.04|0
1622721660000|2021-06-03 12:01:00|12502.72|12502.72|12503.08|12503.08|12503.08|12503.08|12502.72|12502.72|0
1622721670000|2021-06-03 12:01:10|12503.4|12503.4|12503.85|12503.85|12503.85|12503.85|12503.4|12503.4|0
1622721680000|2021-06-03 12:01:20|12504.65|12504.65|12504.84|12504.84|12504.84|12504.84|12504.65|12504.65|0
1622721690000|2021-06-03 12:01:30|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|0
1622721700000|2021-06-03 12:01:40|12504.32|12504.32|12504.62|12504.62|12504.62|12504.62|12504.32|12504.32|0
1622721710000|2021-06-03 12:01:50|12504.16|12504.16|12504.16|12504.16|12504.16|12504.16|12504.16|12504.16|0
1622721720000|2021-06-03 12:02:00|12503.39|12503.39|12501.63|12501.63|12503.39|12503.39|12501.63|12501.63|0
1622721730000|2021-06-03 12:02:10|12501.48|12501.48|12501.34|12501.34|12501.48|12501.48|12501.34|12501.34|0
1622721740000|2021-06-03 12:02:20|12501.19|12501.19|12498.84|12498.84|12501.19|12501.19|12498.84|12498.84|0
1622721750000|2021-06-03 12:02:30|12499.01|12499.01|12498.65|12498.65|12499.01|12499.01|12498.65|12498.65|0
1622721760000|2021-06-03 12:02:40|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|0
1622721770000|2021-06-03 12:02:50|12497.18|12497.18|12496.54|12496.54|12497.18|12497.18|12496.54|12496.54|0
1622721780000|2021-06-03 12:03:00|12495.93|12495.93|12494.16|12494.16|12495.93|12495.93|12494.16|12494.16|0
1622721790000|2021-06-03 12:03:10|12493.84|12493.84|12491.12|12491.12|12493.84|12493.84|12491.12|12491.12|0
1622721800000|2021-06-03 12:03:20|12490.94|12490.94|12489.41|12489.41|12491.18|12491.18|12489.41|12489.41|0
1622721810000|2021-06-03 12:03:30|12488.32|12488.32|12485.35|12485.35|12488.32|12488.32|12485.35|12485.35|0
1622721820000|2021-06-03 12:03:40|12485.26|12485.26|12485.23|12485.23|12485.55|12485.55|12485.23|12485.23|0
1622721840000|2021-06-03 12:04:00|12484.3|12484.3|12483.87|12483.87|12484.64|12484.64|12483.87|12483.87|0
1622721860000|2021-06-03 12:04:20|12483.55|12483.55|12485.12|12485.12|12485.12|12485.12|12483.15|12483.15|0
1622721870000|2021-06-03 12:04:30|12485.31|12485.31|12484.85|12484.85|12485.31|12485.31|12484.85|12484.85|0
1622721880000|2021-06-03 12:04:40|12484.56|12484.56|12484.56|12484.56|12484.56|12484.56|12484.56|12484.56|0
1622721900000|2021-06-03 12:05:00|12484.37|12484.37|12484.22|12484.22|12484.37|12484.37|12484.22|12484.22|0
1622721910000|2021-06-03 12:05:10|12484.58|12484.58|12483.53|12483.53|12484.58|12484.58|12483.53|12483.53|0
1622721920000|2021-06-03 12:05:20|12483.34|12483.34|12483.03|12483.03|12483.34|12483.34|12483.03|12483.03|0
1622721930000|2021-06-03 12:05:30|12482.84|12482.84|12482.52|12482.52|12482.84|12482.84|12482.52|12482.52|0
1622721940000|2021-06-03 12:05:40|12482.38|12482.38|12482.07|12482.07|12482.38|12482.38|12482.07|12482.07|0
1622721950000|2021-06-03 12:05:50|12481.92|12481.92|12482.06|12482.06|12482.06|12482.06|12481.92|12481.92|0
1622721960000|2021-06-03 12:06:00|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|0
1622721970000|2021-06-03 12:06:10|12483.06|12483.06|12483.29|12483.29|12483.29|12483.29|12483.06|12483.06|0
1622721990000|2021-06-03 12:06:30|12483.61|12483.61|12484.98|12484.98|12484.98|12484.98|12483.61|12483.61|0
1622722000000|2021-06-03 12:06:40|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|0
1622722020000|2021-06-03 12:07:00|12484.53|12484.53|12484.53|12484.53|12484.53|12484.53|12484.53|12484.53|0
1622722030000|2021-06-03 12:07:10|12485.33|12485.33|12484.89|12484.89|12485.33|12485.33|12484.89|12484.89|0
1622722040000|2021-06-03 12:07:20|12485.04|12485.04|12484.89|12484.89|12485.04|12485.04|12484.89|12484.89|0
1622722080000|2021-06-03 12:08:00|12485.33|12485.33|12485.48|12485.48|12485.48|12485.48|12484.89|12484.89|0
1622722090000|2021-06-03 12:08:10|12485.56|12485.56|12486.36|12486.36|12486.36|12486.36|12485.56|12485.56|0
1622722130000|2021-06-03 12:08:50|12487.24|12487.24|12487.88|12487.88|12487.88|12487.88|12487.24|12487.24|0
1622722140000|2021-06-03 12:09:00|12487.63|12487.63|12487.88|12487.88|12487.88|12487.88|12487.63|12487.63|0
1622722150000|2021-06-03 12:09:10|12487.58|12487.58|12487.14|12487.14|12487.58|12487.58|12487.14|12487.14|0
1622722160000|2021-06-03 12:09:20|12486.78|12486.78|12486.44|12486.44|12486.78|12486.78|12486.44|12486.44|0
1622722170000|2021-06-03 12:09:30|12487.85|12487.85|12488.37|12488.37|12488.37|12488.37|12487.75|12487.75|0
1622722180000|2021-06-03 12:09:40|12487.9|12487.9|12487.9|12487.9|12487.9|12487.9|12487.9|12487.9|0
1622722190000|2021-06-03 12:09:50|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|0
1622722200000|2021-06-03 12:10:00|12486.66|12486.66|12486.08|12486.08|12486.66|12486.66|12486.08|12486.08|0
1622722210000|2021-06-03 12:10:10|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|0
1622722220000|2021-06-03 12:10:20|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|0
1622722230000|2021-06-03 12:10:30|12484.76|12484.76|12484.57|12484.57|12484.76|12484.76|12484.57|12484.57|0
1622722240000|2021-06-03 12:10:40|12484.42|12484.42|12484.87|12484.87|12484.87|12484.87|12483.95|12483.95|0
1622722250000|2021-06-03 12:10:50|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|0
1622722270000|2021-06-03 12:11:10|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|0
1622722280000|2021-06-03 12:11:20|12485.44|12485.44|12485.08|12485.08|12485.44|12485.44|12485.08|12485.08|0
1622722290000|2021-06-03 12:11:30|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|0
1622722320000|2021-06-03 12:12:00|12484.27|12484.27|12484.09|12484.09|12484.27|12484.27|12484.09|12484.09|0
1622722330000|2021-06-03 12:12:10|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|0
1622722340000|2021-06-03 12:12:20|12485.32|12485.32|12484.52|12484.52|12485.32|12485.32|12484.52|12484.52|0
1622722350000|2021-06-03 12:12:30|12484.83|12484.83|12485.13|12485.13|12485.13|12485.13|12484.83|12484.83|0
1622722390000|2021-06-03 12:13:10|12485.6|12485.6|12485.68|12485.68|12485.68|12485.68|12485.6|12485.6|0
1622722400000|2021-06-03 12:13:20|12485.52|12485.52|12484.58|12484.58|12485.52|12485.52|12484.58|12484.58|0
1622722420000|2021-06-03 12:13:40|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|0
1622722440000|2021-06-03 12:14:00|12483.96|12483.96|12482.81|12482.81|12484.18|12484.18|12482.81|12482.81|0
1622722450000|2021-06-03 12:14:10|12482.59|12482.59|12482.59|12482.59|12482.59|12482.59|12482.59|12482.59|0
1622722470000|2021-06-03 12:14:30|12482.74|12482.74|12483.05|12483.05|12483.05|12483.05|12482.74|12482.74|0
1622722480000|2021-06-03 12:14:40|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|0
1622722490000|2021-06-03 12:14:50|12484.01|12484.01|12484.12|12484.12|12484.27|12484.27|12483.91|12483.91|0
1622722500000|2021-06-03 12:15:00|12484.36|12484.36|12485.37|12485.37|12485.37|12485.37|12484.36|12484.36|0
1622722510000|2021-06-03 12:15:10|12484.73|12484.73|12484.54|12484.54|12484.73|12484.73|12484.54|12484.54|0
1622722520000|2021-06-03 12:15:20|12484.86|12484.86|12489.06|12489.06|12489.06|12489.06|12484.86|12484.86|0
1622722530000|2021-06-03 12:15:30|12488.94|12488.94|12488.9|12488.9|12488.94|12488.94|12488.75|12488.75|0
1622722540000|2021-06-03 12:15:40|12489.27|12489.27|12489.16|12489.16|12489.27|12489.27|12489.16|12489.16|0
1622722560000|2021-06-03 12:16:00|12488.7|12488.7|12488.61|12488.61|12488.7|12488.7|12487.89|12487.89|0
1622722570000|2021-06-03 12:16:10|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|0
1622722580000|2021-06-03 12:16:20|12489.96|12489.96|12489.89|12489.89|12489.96|12489.96|12489.89|12489.89|0
1622722590000|2021-06-03 12:16:30|12490.33|12490.33|12490.8|12490.8|12490.8|12490.8|12490.33|12490.33|0
1622722600000|2021-06-03 12:16:40|12490.53|12490.53|12491.27|12491.27|12491.27|12491.27|12490.46|12490.46|0
1622722610000|2021-06-03 12:16:50|12491.42|12491.42|12491.83|12491.83|12491.86|12491.86|12491.42|12491.42|0
1622722620000|2021-06-03 12:17:00|12491.68|12491.68|12491.54|12491.54|12491.68|12491.68|12491.54|12491.54|0
1622722630000|2021-06-03 12:17:10|12491.09|12491.09|12492.18|12492.18|12492.18|12492.18|12491.09|12491.09|0
1622722640000|2021-06-03 12:17:20|12492.29|12492.29|12492.29|12492.29|12492.29|12492.29|12492.29|12492.29|0
1622722650000|2021-06-03 12:17:30|12492.48|12492.48|12494.09|12494.09|12494.09|12494.09|12492.48|12492.48|0
1622722660000|2021-06-03 12:17:40|12495.03|12495.03|12495.02|12495.02|12495.17|12495.17|12495.02|12495.02|0
1622722670000|2021-06-03 12:17:50|12494.58|12494.58|12494.58|12494.58|12494.58|12494.58|12494.58|12494.58|0
1622722680000|2021-06-03 12:18:00|12494.77|12494.77|12494.1|12494.1|12494.77|12494.77|12494.1|12494.1|0
1622722690000|2021-06-03 12:18:10|12493.46|12493.46|12493.65|12493.65|12493.83|12493.83|12493.46|12493.46|0
1622722710000|2021-06-03 12:18:30|12493.33|12493.33|12493.33|12493.33|12493.33|12493.33|12493.33|12493.33|0
1622722730000|2021-06-03 12:18:50|12493.77|12493.77|12493.23|12493.23|12493.77|12493.77|12493.23|12493.23|0
1622722740000|2021-06-03 12:19:00|12493.53|12493.53|12493.99|12493.99|12493.99|12493.99|12493.53|12493.53|0
1622722750000|2021-06-03 12:19:10|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|0
1622722770000|2021-06-03 12:19:30|12494.63|12494.63|12494.33|12494.33|12494.63|12494.63|12494.33|12494.33|0
1622722790000|2021-06-03 12:19:50|12495.23|12495.23|12495.23|12495.23|12495.23|12495.23|12495.23|12495.23|0
1622722800000|2021-06-03 12:20:00|12495.41|12495.41|12495.78|12495.78|12495.78|12495.78|12495.41|12495.41|0
1622722810000|2021-06-03 12:20:10|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|0
1622722820000|2021-06-03 12:20:20|12496.53|12496.53|12496.72|12496.72|12496.72|12496.72|12496.53|12496.53|0
1622722830000|2021-06-03 12:20:30|12496.36|12496.36|12496.92|12496.92|12496.92|12496.92|12496.36|12496.36|0
1622722840000|2021-06-03 12:20:40|12497.11|12497.11|12497.11|12497.11|12497.11|12497.11|12497.11|12497.11|0
1622722860000|2021-06-03 12:21:00|12496.95|12496.95|12497.41|12497.41|12497.41|12497.41|12496.95|12496.95|0
1622722870000|2021-06-03 12:21:10|12497.73|12497.73|12498.01|12498.01|12498.16|12498.16|12497.73|12497.73|0
1622722880000|2021-06-03 12:21:20|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|0
1622722890000|2021-06-03 12:21:30|12496.92|12496.92|12496.92|12496.92|12496.92|12496.92|12496.92|12496.92|0
1622722900000|2021-06-03 12:21:40|12496.54|12496.54|12496.54|12496.54|12496.54|12496.54|12496.54|12496.54|0
1622722910000|2021-06-03 12:21:50|12496.36|12496.36|12496.36|12496.36|12496.36|12496.36|12496.36|12496.36|0
1622722920000|2021-06-03 12:22:00|12496.54|12496.54|12496.92|12496.92|12496.92|12496.92|12496.54|12496.54|0
1622722930000|2021-06-03 12:22:10|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|0
1622722950000|2021-06-03 12:22:30|12497.19|12497.19|12497.19|12497.19|12497.19|12497.19|12497.19|12497.19|0
1622722980000|2021-06-03 12:23:00|12497.03|12497.03|12497.4|12497.4|12497.4|12497.4|12497.03|12497.03|0
1622722990000|2021-06-03 12:23:10|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|0
1622723000000|2021-06-03 12:23:20|12497.47|12497.47|12497.47|12497.47|12497.47|12497.47|12497.47|12497.47|0
1622723010000|2021-06-03 12:23:30|12497.66|12497.66|12497.66|12497.66|12497.66|12497.66|12497.66|12497.66|0
1622723040000|2021-06-03 12:24:00|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|0
1622723060000|2021-06-03 12:24:20|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|0
1622723070000|2021-06-03 12:24:30|12498.93|12498.93|12499.32|12499.32|12499.32|12499.32|12498.46|12498.46|0
1622723080000|2021-06-03 12:24:40|12499.77|12499.77|12503.65|12503.65|12503.65|12503.65|12499.77|12499.77|0
1622723100000|2021-06-03 12:25:00|12504.74|12504.74|12503.9|12503.9|12504.74|12504.74|12502.33|12502.33|0
1622723110000|2021-06-03 12:25:10|12504.34|12504.34|12504.34|12504.34|12504.34|12504.34|12504.34|12504.34|0
1622723120000|2021-06-03 12:25:20|12505.15|12505.15|12505.15|12505.15|12505.15|12505.15|12505.15|12505.15|0
1622723130000|2021-06-03 12:25:30|12505.52|12505.52|12505.52|12505.52|12505.52|12505.52|12505.52|12505.52|0
1622723150000|2021-06-03 12:25:50|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|0
1622723190000|2021-06-03 12:26:30|12506.94|12506.94|12507.09|12507.09|12507.09|12507.09|12506.21|12506.21|0
1622723200000|2021-06-03 12:26:40|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|0
1622723220000|2021-06-03 12:27:00|12506.76|12506.76|12506.19|12506.19|12506.76|12506.76|12506.19|12506.19|0
1622723270000|2021-06-03 12:27:50|12505.82|12505.82|12505.7|12505.7|12505.82|12505.82|12505.13|12505.13|0
1622723310000|2021-06-03 12:28:30|12505.23|12505.23|12505.39|12505.39|12505.39|12505.39|12505.23|12505.23|0
1622723330000|2021-06-03 12:28:50|12505.2|12505.2|12505.2|12505.2|12505.2|12505.2|12505.2|12505.2|0
1622723340000|2021-06-03 12:29:00|12504.77|12504.77|12504.4|12504.4|12504.77|12504.77|12504.4|12504.4|0
1622723390000|2021-06-03 12:29:50|12504.14|12504.14|12504.29|12504.29|12504.29|12504.29|12504.14|12504.14|0
1622723400000|2021-06-03 12:30:00|12504.45|12504.45|12505.82|12505.82|12506.01|12506.01|12504.45|12504.45|0
1622723410000|2021-06-03 12:30:10|12506.01|12506.01|12506.4|12506.4|12506.55|12506.55|12506.01|12506.01|0
1622723420000|2021-06-03 12:30:20|12506.56|12506.56|12506.26|12506.26|12506.56|12506.56|12506.26|12506.26|0
1622723440000|2021-06-03 12:30:40|12506.46|12506.46|12506.46|12506.46|12506.46|12506.46|12506.46|12506.46|0
1622723460000|2021-06-03 12:31:00|12507.09|12507.09|12507.97|12507.97|12507.97|12507.97|12507.09|12507.09|0
1622723490000|2021-06-03 12:31:30|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|0
1622723500000|2021-06-03 12:31:40|12508.15|12508.15|12508.3|12508.3|12508.3|12508.3|12508.15|12508.15|0
1622723510000|2021-06-03 12:31:50|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|0
1622723520000|2021-06-03 12:32:00|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|0
1622723540000|2021-06-03 12:32:20|12506.81|12506.81|12506.81|12506.81|12506.81|12506.81|12506.81|12506.81|0
1622723550000|2021-06-03 12:32:30|12506.61|12506.61|12506.16|12506.16|12506.61|12506.61|12506.16|12506.16|0
1622723560000|2021-06-03 12:32:40|12505.53|12505.53|12505.06|12505.06|12505.53|12505.53|12505.06|12505.06|0
1622723580000|2021-06-03 12:33:00|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|0
1622723660000|2021-06-03 12:34:20|12504.82|12504.82|12504.82|12504.82|12504.82|12504.82|12504.82|12504.82|0
1622723670000|2021-06-03 12:34:30|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|0
1622723710000|2021-06-03 12:35:10|12504.8|12504.8|12505.7|12505.7|12505.8|12505.8|12504.8|12504.8|0
1622723720000|2021-06-03 12:35:20|12504.9|12504.9|12504.75|12504.75|12504.9|12504.9|12504.75|12504.75|0
1622723730000|2021-06-03 12:35:30|12504.43|12504.43|12504.43|12504.43|12504.43|12504.43|12504.43|12504.43|0
1622723750000|2021-06-03 12:35:50|12504.07|12504.07|12504.1|12504.1|12504.1|12504.1|12503.49|12503.49|0
1622723780000|2021-06-03 12:36:20|12504.25|12504.25|12504.61|12504.61|12504.61|12504.61|12504.25|12504.25|0
1622723790000|2021-06-03 12:36:30|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|0
1622723820000|2021-06-03 12:37:00|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|0
1622723830000|2021-06-03 12:37:10|12504.85|12504.85|12505.72|12505.72|12505.72|12505.72|12504.85|12504.85|0
1622723840000|2021-06-03 12:37:20|12506.65|12506.65|12507.2|12507.2|12507.2|12507.2|12506.65|12506.65|0
1622723850000|2021-06-03 12:37:30|12507.38|12507.38|12507.78|12507.78|12507.78|12507.78|12507.02|12507.02|0
1622723870000|2021-06-03 12:37:50|12507.42|12507.42|12506.95|12506.95|12507.42|12507.42|12506.95|12506.95|0
1622723880000|2021-06-03 12:38:00|12507.14|12507.14|12507.52|12507.52|12507.52|12507.52|12507.14|12507.14|0
1622723890000|2021-06-03 12:38:10|12507.2|12507.2|12507.2|12507.2|12507.2|12507.2|12507.2|12507.2|0
1622723920000|2021-06-03 12:38:40|12507.05|12507.05|12507.05|12507.05|12507.05|12507.05|12507.05|12507.05|0
1622723950000|2021-06-03 12:39:10|12507.37|12507.37|12508.17|12508.17|12508.17|12508.17|12507.37|12507.37|0
1622723980000|2021-06-03 12:39:40|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|0
1622723990000|2021-06-03 12:39:50|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|0
1622724010000|2021-06-03 12:40:10|12508.41|12508.41|12507.94|12507.94|12508.41|12508.41|12507.94|12507.94|0
1622724030000|2021-06-03 12:40:30|12508.26|12508.26|12509.07|12509.07|12509.21|12509.21|12508.26|12508.26|0
1622724060000|2021-06-03 12:41:00|12509.38|12509.38|12509.66|12509.66|12509.66|12509.66|12509.07|12509.07|0
1622724070000|2021-06-03 12:41:10|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|0
1622724080000|2021-06-03 12:41:20|12510.25|12510.25|12509.93|12509.93|12510.25|12510.25|12509.93|12509.93|0
1622724090000|2021-06-03 12:41:30|12510.22|12510.22|12510.07|12510.07|12510.22|12510.22|12510.07|12510.07|0
1622724100000|2021-06-03 12:41:40|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|0
1622724110000|2021-06-03 12:41:50|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|0
1622724120000|2021-06-03 12:42:00|12510.75|12510.75|12510.62|12510.62|12510.75|12510.75|12510.62|12510.62|0
1622724150000|2021-06-03 12:42:30|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|0
1622724160000|2021-06-03 12:42:40|12511.41|12511.41|12511.99|12511.99|12511.99|12511.99|12511.41|12511.41|0
1622724170000|2021-06-03 12:42:50|12511.83|12511.83|12513.33|12513.33|12513.47|12513.47|12511.83|12511.83|0
1622724180000|2021-06-03 12:43:00|12513.18|12513.18|12513.18|12513.18|12513.18|12513.18|12513.18|12513.18|0
1622724200000|2021-06-03 12:43:20|12513.62|12513.62|12514.26|12514.26|12514.26|12514.26|12513.62|12513.62|0
1622724210000|2021-06-03 12:43:30|12514.75|12514.75|12514.75|12514.75|12514.75|12514.75|12514.75|12514.75|0
1622724220000|2021-06-03 12:43:40|12514.5|12514.5|12515.22|12515.22|12515.22|12515.22|12514.5|12514.5|0
1622724230000|2021-06-03 12:43:50|12515.66|12515.66|12515.66|12515.66|12515.66|12515.66|12515.66|12515.66|0
1622724240000|2021-06-03 12:44:00|12515.19|12515.19|12518.03|12518.03|12518.03|12518.03|12515.19|12515.19|0
1622724250000|2021-06-03 12:44:10|12518.1|12518.1|12518.84|12518.84|12518.84|12518.84|12518.1|12518.1|0
1622724260000|2021-06-03 12:44:20|12518.98|12518.98|12521.31|12521.31|12521.31|12521.31|12518.98|12518.98|0
1622724270000|2021-06-03 12:44:30|12521.01|12521.01|12521.76|12521.76|12521.76|12521.76|12520.87|12520.87|0
1622724280000|2021-06-03 12:44:40|12522.05|12522.05|12522.06|12522.06|12522.06|12522.06|12521.91|12521.91|0
1622724290000|2021-06-03 12:44:50|12522.67|12522.67|12522.53|12522.53|12522.98|12522.98|12522.53|12522.53|0
1622724300000|2021-06-03 12:45:00|12522.65|12522.65|12522.81|12522.81|12522.81|12522.81|12522.65|12522.65|0
1622724310000|2021-06-03 12:45:10|12522.93|12522.93|12522.89|12522.89|12523.05|12523.05|12522.89|12522.89|0
1622724320000|2021-06-03 12:45:20|12523.33|12523.33|12522.4|12522.4|12523.33|12523.33|12522.4|12522.4|0
1622724330000|2021-06-03 12:45:30|12521.95|12521.95|12520.86|12520.86|12521.95|12521.95|12520.86|12520.86|0
1622724340000|2021-06-03 12:45:40|12521.01|12521.01|12519.34|12519.34|12521.45|12521.45|12519.34|12519.34|0
1622724350000|2021-06-03 12:45:50|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|0
1622724360000|2021-06-03 12:46:00|12519.34|12519.34|12521.65|12521.65|12521.65|12521.65|12519.34|12519.34|0
1622724370000|2021-06-03 12:46:10|12522.02|12522.02|12522.74|12522.74|12522.93|12522.93|12522.02|12522.02|0
1622724380000|2021-06-03 12:46:20|12523.18|12523.18|12522.99|12522.99|12523.18|12523.18|12522.99|12522.99|0
1622724390000|2021-06-03 12:46:30|12523.35|12523.35|12525.28|12525.28|12525.28|12525.28|12523.35|12523.35|0
1622724400000|2021-06-03 12:46:40|12525.13|12525.13|12524.42|12524.42|12525.45|12525.45|12524.42|12524.42|0
1622724410000|2021-06-03 12:46:50|12524.11|12524.11|12521.46|12521.46|12524.11|12524.11|12521.46|12521.46|0
1622724420000|2021-06-03 12:47:00|12521.31|12521.31|12519.72|12519.72|12521.31|12521.31|12519.61|12519.61|0
1622724430000|2021-06-03 12:47:10|12519.57|12519.57|12518.81|12518.81|12519.57|12519.57|12518.81|12518.81|0
1622724440000|2021-06-03 12:47:20|12518.34|12518.34|12517.87|12517.87|12518.34|12518.34|12517.87|12517.87|0
1622724450000|2021-06-03 12:47:30|12518.32|12518.32|12518.49|12518.49|12518.57|12518.57|12518.32|12518.32|0
1622724460000|2021-06-03 12:47:40|12519.29|12519.29|12520.68|12520.68|12520.68|12520.68|12519.29|12519.29|0
1622724470000|2021-06-03 12:47:50|12520.83|12520.83|12520.83|12520.83|12520.98|12520.98|12520.68|12520.68|0
1622724480000|2021-06-03 12:48:00|12521.19|12521.19|12520.72|12520.72|12521.19|12521.19|12520.72|12520.72|0
1622724490000|2021-06-03 12:48:10|12521.16|12521.16|12521.35|12521.35|12521.35|12521.35|12521.16|12521.16|0
1622724500000|2021-06-03 12:48:20|12521.2|12521.2|12518.21|12518.21|12521.2|12521.2|12518.21|12518.21|0
1622724510000|2021-06-03 12:48:30|12517.75|12517.75|12517.75|12517.75|12517.75|12517.75|12517.75|12517.75|0
1622724520000|2021-06-03 12:48:40|12517.28|12517.28|12517.16|12517.16|12517.47|12517.47|12517.16|12517.16|0
1622724530000|2021-06-03 12:48:50|12517.63|12517.63|12517.16|12517.16|12517.63|12517.63|12517.16|12517.16|0
1622724540000|2021-06-03 12:49:00|12516.7|12516.7|12518.57|12518.57|12518.57|12518.57|12516.7|12516.7|0
1622724550000|2021-06-03 12:49:10|12517.16|12517.16|12517.16|12517.16|12517.16|12517.16|12517.16|12517.16|0
1622724560000|2021-06-03 12:49:20|12517.54|12517.54|12517.54|12517.54|12518.01|12518.01|12517.54|12517.54|0
1622724570000|2021-06-03 12:49:30|12517.16|12517.16|12516.8|12516.8|12517.16|12517.16|12516.8|12516.8|0
1622724590000|2021-06-03 12:49:50|12516.56|12516.56|12516.09|12516.09|12516.56|12516.56|12516.09|12516.09|0
1622724600000|2021-06-03 12:50:00|12516.24|12516.24|12517.5|12517.5|12517.69|12517.69|12516.24|12516.24|0
1622724610000|2021-06-03 12:50:10|12517.03|12517.03|12517.21|12517.21|12517.5|12517.5|12517.03|12517.03|0
1622724620000|2021-06-03 12:50:20|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|0
1622724640000|2021-06-03 12:50:40|12516.86|12516.86|12517.33|12517.33|12517.33|12517.33|12516.86|12516.86|0
1622724650000|2021-06-03 12:50:50|12517.17|12517.17|12517.2|12517.2|12517.64|12517.64|12517.17|12517.17|0
1622724660000|2021-06-03 12:51:00|12516.73|12516.73|12516.11|12516.11|12516.73|12516.73|12516.11|12516.11|0
1622724670000|2021-06-03 12:51:10|12515.64|12515.64|12515.64|12515.64|12515.64|12515.64|12515.64|12515.64|0
1622724680000|2021-06-03 12:51:20|12516.11|12516.11|12516.58|12516.58|12516.58|12516.58|12516.11|12516.11|0
1622724690000|2021-06-03 12:51:30|12515.94|12515.94|12515.97|12515.97|12516.41|12516.41|12515.94|12515.94|0
1622724700000|2021-06-03 12:51:40|12515.72|12515.72|12516.66|12516.66|12516.66|12516.66|12515.72|12515.72|0
1622724720000|2021-06-03 12:52:00|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|0
1622724730000|2021-06-03 12:52:10|12516.81|12516.81|12517.25|12517.25|12517.25|12517.25|12516.81|12516.81|0
1622724750000|2021-06-03 12:52:30|12516.81|12516.81|12516.81|12516.81|12516.81|12516.81|12516.81|12516.81|0
1622724760000|2021-06-03 12:52:40|12516.97|12516.97|12516.97|12516.97|12516.97|12516.97|12516.97|12516.97|0
1622724790000|2021-06-03 12:53:10|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|0
1622724800000|2021-06-03 12:53:20|12517.92|12517.92|12517.77|12517.77|12517.92|12517.92|12517.77|12517.77|0
1622724810000|2021-06-03 12:53:30|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|0
1622724820000|2021-06-03 12:53:40|12517.15|12517.15|12517.15|12517.15|12517.3|12517.3|12517.15|12517.15|0
1622724830000|2021-06-03 12:53:50|12516.93|12516.93|12516.62|12516.62|12516.93|12516.93|12516.62|12516.62|0
1622724840000|2021-06-03 12:54:00|12516.73|12516.73|12516.73|12516.73|12516.73|12516.73|12516.62|12516.62|0
1622724850000|2021-06-03 12:54:10|12516.41|12516.41|12514.81|12514.81|12516.41|12516.41|12514.81|12514.81|0
1622724860000|2021-06-03 12:54:20|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|0
1622724870000|2021-06-03 12:54:30|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|0
1622724900000|2021-06-03 12:55:00|12514.5|12514.5|12515.18|12515.18|12515.18|12515.18|12514.5|12514.5|0
1622724910000|2021-06-03 12:55:10|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|0
1622724920000|2021-06-03 12:55:20|12514.47|12514.47|12514.59|12514.59|12514.59|12514.59|12514.47|12514.47|0
1622724930000|2021-06-03 12:55:30|12514.47|12514.47|12514|12514|12514.47|12514.47|12514|12514|0
1622724960000|2021-06-03 12:56:00|12514.24|12514.24|12514.12|12514.12|12514.24|12514.24|12514.12|12514.12|0
1622724980000|2021-06-03 12:56:20|12514.37|12514.37|12514.37|12514.37|12514.59|12514.59|12514.37|12514.37|0
1622725000000|2021-06-03 12:56:40|12514.81|12514.81|12514.66|12514.66|12514.81|12514.81|12514.66|12514.66|0
1622725050000|2021-06-03 12:57:30|12514.48|12514.48|12514.66|12514.66|12514.66|12514.66|12514.48|12514.48|0
1622725060000|2021-06-03 12:57:40|12513.86|12513.86|12512.12|12512.12|12513.86|12513.86|12512.12|12512.12|0
1622725070000|2021-06-03 12:57:50|12511.87|12511.87|12512.23|12512.23|12512.23|12512.23|12511.87|12511.87|0
1622725090000|2021-06-03 12:58:10|12510.83|12510.83|12510.83|12510.83|12510.83|12510.83|12510.83|12510.83|0
1622725120000|2021-06-03 12:58:40|12510.39|12510.39|12510.39|12510.39|12510.39|12510.39|12510.39|12510.39|0
1622725130000|2021-06-03 12:58:50|12510.08|12510.08|12510.08|12510.08|12510.08|12510.08|12510.08|12510.08|0
1622725140000|2021-06-03 12:59:00|12509.61|12509.61|12509.72|12509.72|12509.72|12509.72|12509.61|12509.61|0
1622725150000|2021-06-03 12:59:10|12509.13|12509.13|12508.99|12508.99|12509.13|12509.13|12508.99|12508.99|0
1622725160000|2021-06-03 12:59:20|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|0
1622725170000|2021-06-03 12:59:30|12509.4|12509.4|12509.4|12509.4|12509.4|12509.4|12509.4|12509.4|0
1622725180000|2021-06-03 12:59:40|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|0
1622725190000|2021-06-03 12:59:50|12510.15|12510.15|12509.86|12509.86|12510.15|12510.15|12509.86|12509.86|0
1622725200000|2021-06-03 13:00:00|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|0
1622725210000|2021-06-03 13:00:10|12509.95|12509.95|12509.53|12509.53|12509.95|12509.95|12509.53|12509.53|0
1622725220000|2021-06-03 13:00:20|12509.89|12509.89|12509.99|12509.99|12509.99|12509.99|12509.89|12509.89|0
1622725230000|2021-06-03 13:00:30|12510.31|12510.31|12512.03|12512.03|12512.03|12512.03|12510.31|12510.31|0
1622725250000|2021-06-03 13:00:50|12511.96|12511.96|12511.96|12511.96|12512.21|12512.21|12511.96|12511.96|0
1622725260000|2021-06-03 13:01:00|12512.19|12512.19|12512.19|12512.19|12512.42|12512.42|12512.19|12512.19|0
1622725270000|2021-06-03 13:01:10|12511.9|12511.9|12511.9|12511.9|12511.9|12511.9|12511.9|12511.9|0
1622725280000|2021-06-03 13:01:20|12511.56|12511.56|12511.62|12511.62|12511.62|12511.62|12511.24|12511.24|0
1622725290000|2021-06-03 13:01:30|12511.3|12511.3|12511.87|12511.87|12511.87|12511.87|12511.14|12511.14|0
1622725300000|2021-06-03 13:01:40|12512.02|12512.02|12512.16|12512.16|12512.16|12512.16|12512.02|12512.02|0
1622725360000|2021-06-03 13:02:40|12511.76|12511.76|12511.67|12511.67|12511.76|12511.76|12511.67|12511.67|0
1622725370000|2021-06-03 13:02:50|12511.98|12511.98|12511.74|12511.74|12511.98|12511.98|12511.74|12511.74|0
1622725390000|2021-06-03 13:03:10|12511.66|12511.66|12511.57|12511.57|12511.88|12511.88|12511.57|12511.57|0
1622725400000|2021-06-03 13:03:20|12511.9|12511.9|12512.33|12512.33|12512.33|12512.33|12511.63|12511.63|0
1622725410000|2021-06-03 13:03:30|12512.8|12512.8|12512.8|12512.8|12512.8|12512.8|12512.8|12512.8|0
1622725420000|2021-06-03 13:03:40|12513.25|12513.25|12513.25|12513.25|12513.25|12513.25|12513.25|12513.25|0
1622725430000|2021-06-03 13:03:50|12513.4|12513.4|12512.59|12512.59|12513.4|12513.4|12512.59|12512.59|0
1622725450000|2021-06-03 13:04:10|12512.71|12512.71|12512.71|12512.71|12512.71|12512.71|12512.71|12512.71|0
1622725460000|2021-06-03 13:04:20|12513.02|12513.02|12513.31|12513.31|12513.31|12513.31|12513.02|12513.02|0
1622725480000|2021-06-03 13:04:40|12513.23|12513.23|12516.09|12516.09|12516.56|12516.56|12513.23|12513.23|0
1622725490000|2021-06-03 13:04:50|12516.53|12516.53|12516.83|12516.83|12516.83|12516.83|12516.38|12516.38|0
1622725500000|2021-06-03 13:05:00|12516.95|12516.95|12517.43|12517.43|12517.43|12517.43|12516.95|12516.95|0
1622725510000|2021-06-03 13:05:10|12517.07|12517.07|12517.07|12517.07|12517.07|12517.07|12517.07|12517.07|0
1622725520000|2021-06-03 13:05:20|12517.53|12517.53|12519.21|12519.21|12519.21|12519.21|12517.53|12517.53|0
1622725530000|2021-06-03 13:05:30|12519.53|12519.53|12519.95|12519.95|12519.95|12519.95|12519.53|12519.53|0
1622725560000|2021-06-03 13:06:00|12520.22|12520.22|12520.83|12520.83|12520.83|12520.83|12520.22|12520.22|0
1622725570000|2021-06-03 13:06:10|12520.98|12520.98|12521.12|12521.12|12521.12|12521.12|12520.98|12520.98|0
1622725590000|2021-06-03 13:06:30|12521.57|12521.57|12522.46|12522.46|12522.46|12522.46|12521.57|12521.57|0
1622725600000|2021-06-03 13:06:40|12524.22|12524.22|12524.22|12524.22|12524.22|12524.22|12524.22|12524.22|0
1622725620000|2021-06-03 13:07:00|12523.78|12523.78|12523.63|12523.63|12523.78|12523.78|12523.63|12523.63|0
1622725630000|2021-06-03 13:07:10|12523.19|12523.19|12523.19|12523.19|12523.19|12523.19|12523.19|12523.19|0
1622725640000|2021-06-03 13:07:20|12522.75|12522.75|12522.75|12522.75|12522.75|12522.75|12522.75|12522.75|0
1622725650000|2021-06-03 13:07:30|12522.91|12522.91|12523.45|12523.45|12523.45|12523.45|12522.81|12522.81|0
1622725660000|2021-06-03 13:07:40|12523.59|12523.59|12523.36|12523.36|12523.59|12523.59|12523.36|12523.36|0
1622725690000|2021-06-03 13:08:10|12523.83|12523.83|12523.83|12523.83|12523.83|12523.83|12523.83|12523.83|0
1622725700000|2021-06-03 13:08:20|12523.39|12523.39|12522.77|12522.77|12523.39|12523.39|12522.77|12522.77|0
1622725710000|2021-06-03 13:08:30|12522.33|12522.33|12522.33|12522.33|12522.33|12522.33|12522.33|12522.33|0
1622725720000|2021-06-03 13:08:40|12522.14|12522.14|12522.14|12522.14|12522.14|12522.14|12522.14|12522.14|0
1622725730000|2021-06-03 13:08:50|12522.03|12522.03|12521.81|12521.81|12522.03|12522.03|12521.81|12521.81|0
1622725740000|2021-06-03 13:09:00|12521.67|12521.67|12521.37|12521.37|12521.67|12521.67|12521.37|12521.37|0
1622725750000|2021-06-03 13:09:10|12521.48|12521.48|12521.48|12521.48|12521.48|12521.48|12521.48|12521.48|0
1622725760000|2021-06-03 13:09:20|12521.72|12521.72|12522.53|12522.53|12522.53|12522.53|12521.72|12521.72|0
1622725780000|2021-06-03 13:09:40|12522.89|12522.89|12522.89|12522.89|12522.89|12522.89|12522.89|12522.89|0
1622725800000|2021-06-03 13:10:00|12523.61|12523.61|12523.25|12523.25|12523.69|12523.69|12523.25|12523.25|0
1622725810000|2021-06-03 13:10:10|12523.57|12523.57|12523.76|12523.76|12524.05|12524.05|12523.57|12523.57|0
1622725820000|2021-06-03 13:10:20|12523.9|12523.9|12525.82|12525.82|12525.82|12525.82|12523.76|12523.76|0
1622725830000|2021-06-03 13:10:30|12526.18|12526.18|12526.37|12526.37|12526.37|12526.37|12526.18|12526.18|0
1622725840000|2021-06-03 13:10:40|12526.01|12526.01|12525.35|12525.35|12526.01|12526.01|12525.35|12525.35|0
1622725850000|2021-06-03 13:10:50|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|0
1622725860000|2021-06-03 13:11:00|12525.21|12525.21|12524.77|12524.77|12525.21|12525.21|12524.77|12524.77|0
1622725870000|2021-06-03 13:11:10|12525.21|12525.21|12524.97|12524.97|12525.21|12525.21|12524.77|12524.77|0
1622725880000|2021-06-03 13:11:20|12525.26|12525.26|12524.97|12524.97|12525.26|12525.26|12524.97|12524.97|0
1622725890000|2021-06-03 13:11:30|12524.82|12524.82|12524.82|12524.82|12524.82|12524.82|12524.82|12524.82|0
1622725910000|2021-06-03 13:11:50|12524.38|12524.38|12524.38|12524.38|12524.68|12524.68|12524.38|12524.38|0
1622725930000|2021-06-03 13:12:10|12524.3|12524.3|12524.3|12524.3|12524.3|12524.3|12524.3|12524.3|0
1622725960000|2021-06-03 13:12:40|12524.66|12524.66|12524.66|12524.66|12524.66|12524.66|12524.66|12524.66|0
1622725970000|2021-06-03 13:12:50|12524.3|12524.3|12524.19|12524.19|12524.3|12524.3|12524.19|12524.19|0
1622725980000|2021-06-03 13:13:00|12524.08|12524.08|12523.76|12523.76|12524.08|12524.08|12523.76|12523.76|0
1622725990000|2021-06-03 13:13:10|12524.86|12524.86|12524.86|12524.86|12524.86|12524.86|12524.71|12524.71|0
1622726020000|2021-06-03 13:13:40|12525.29|12525.29|12524.51|12524.51|12525.29|12525.29|12524.51|12524.51|0
1622726030000|2021-06-03 13:13:50|12524.19|12524.19|12524.04|12524.04|12524.19|12524.19|12524.04|12524.04|0
1622726040000|2021-06-03 13:14:00|12523.1|12523.1|12522.73|12522.73|12523.1|12523.1|12522.73|12522.73|0
1622726060000|2021-06-03 13:14:20|12523.02|12523.02|12522.88|12522.88|12523.17|12523.17|12522.88|12522.88|0
1622726080000|2021-06-03 13:14:40|12522.51|12522.51|12522.51|12522.51|12522.51|12522.51|12522.51|12522.51|0
1622726090000|2021-06-03 13:14:50|12521.71|12521.71|12521.71|12521.71|12521.71|12521.71|12521.71|12521.71|0
1622726100000|2021-06-03 13:15:00|12521.91|12521.91|12521.79|12521.79|12521.91|12521.91|12521.79|12521.79|0
1622726110000|2021-06-03 13:15:10|12522.59|12522.59|12521.79|12521.79|12522.59|12522.59|12521.79|12521.79|0
1622726120000|2021-06-03 13:15:20|12520.98|12520.98|12523.63|12523.63|12523.63|12523.63|12520.98|12520.98|0
1622726140000|2021-06-03 13:15:40|12524.07|12524.07|12524.84|12524.84|12524.84|12524.84|12523.93|12523.93|0
1622726160000|2021-06-03 13:16:00|12525.03|12525.03|12524.92|12524.92|12525.03|12525.03|12524.74|12524.74|0
1622726170000|2021-06-03 13:16:10|12525.11|12525.11|12525.41|12525.41|12525.41|12525.41|12525.11|12525.11|0
1622726180000|2021-06-03 13:16:20|12525.26|12525.26|12525.11|12525.11|12525.41|12525.41|12525.11|12525.11|0
1622726190000|2021-06-03 13:16:30|12525.43|12525.43|12526.46|12526.46|12526.46|12526.46|12525.43|12525.43|0
1622726210000|2021-06-03 13:16:50|12526.1|12526.1|12527.27|12527.27|12527.27|12527.27|12526.1|12526.1|0
1622726220000|2021-06-03 13:17:00|12527.42|12527.42|12527.57|12527.57|12527.57|12527.57|12527.42|12527.42|0
1622726230000|2021-06-03 13:17:10|12527.72|12527.72|12527.13|12527.13|12527.72|12527.72|12527.13|12527.13|0
1622726260000|2021-06-03 13:17:40|12526.94|12526.94|12526.75|12526.75|12526.94|12526.94|12526.75|12526.75|0
1622726270000|2021-06-03 13:17:50|12526|12526|12526|12526|12526|12526|12526|12526|0
1622726280000|2021-06-03 13:18:00|12526.19|12526.19|12526.37|12526.37|12526.37|12526.37|12526.19|12526.19|0
1622726290000|2021-06-03 13:18:10|12526.56|12526.56|12526.16|12526.16|12526.56|12526.56|12525.97|12525.97|0
1622726300000|2021-06-03 13:18:20|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|0
1622726340000|2021-06-03 13:19:00|12525.95|12525.95|12525.8|12525.8|12526.09|12526.09|12525.8|12525.8|0
1622726350000|2021-06-03 13:19:10|12525.95|12525.95|12525.8|12525.8|12525.95|12525.95|12525.8|12525.8|0
1622726360000|2021-06-03 13:19:20|12525.65|12525.65|12526.54|12526.54|12526.54|12526.54|12525.65|12525.65|0
1622726370000|2021-06-03 13:19:30|12526.84|12526.84|12527.28|12527.28|12527.28|12527.28|12526.84|12526.84|0
1622726380000|2021-06-03 13:19:40|12527.2|12527.2|12527.35|12527.35|12527.52|12527.52|12527.05|12527.05|0
1622726390000|2021-06-03 13:19:50|12527.79|12527.79|12527.44|12527.44|12528.03|12528.03|12527.44|12527.44|0
1622726400000|2021-06-03 13:20:00|12527.74|12527.74|12526.44|12526.44|12527.74|12527.74|12526.44|12526.44|0
1622726410000|2021-06-03 13:20:10|12526.54|12526.54|12526.47|12526.47|12526.84|12526.84|12526.47|12526.47|0
1622726430000|2021-06-03 13:20:30|12526.63|12526.63|12526.34|12526.34|12526.78|12526.78|12526.34|12526.34|0
1622726440000|2021-06-03 13:20:40|12526.48|12526.48|12526.29|12526.29|12526.48|12526.48|12526.29|12526.29|0
1622726450000|2021-06-03 13:20:50|12526.48|12526.48|12528.21|12528.21|12528.21|12528.21|12526.29|12526.29|0
1622726460000|2021-06-03 13:21:00|12527.85|12527.85|12528.4|12528.4|12528.58|12528.58|12527.48|12527.48|0
1622726470000|2021-06-03 13:21:10|12527.67|12527.67|12527.67|12527.67|12528.22|12528.22|12527.67|12527.67|0
1622726480000|2021-06-03 13:21:20|12527.48|12527.48|12527.86|12527.86|12527.86|12527.86|12527.48|12527.48|0
1622726490000|2021-06-03 13:21:30|12527.48|12527.48|12527.48|12527.48|12527.67|12527.67|12527.48|12527.48|0
1622726500000|2021-06-03 13:21:40|12527.29|12527.29|12527.91|12527.91|12527.91|12527.91|12527.29|12527.29|0
1622726510000|2021-06-03 13:21:50|12527.65|12527.65|12528.22|12528.22|12528.22|12528.22|12527.65|12527.65|0
1622726520000|2021-06-03 13:22:00|12528.58|12528.58|12528.69|12528.69|12528.69|12528.69|12527.97|12527.97|0
1622726540000|2021-06-03 13:22:20|12528.33|12528.33|12527.88|12527.88|12528.33|12528.33|12527.88|12527.88|0
1622726550000|2021-06-03 13:22:30|12527.52|12527.52|12527.52|12527.52|12527.52|12527.52|12527.52|12527.52|0
1622726560000|2021-06-03 13:22:40|12527.37|12527.37|12527.37|12527.37|12527.37|12527.37|12527.37|12527.37|0
1622726570000|2021-06-03 13:22:50|12528.1|12528.1|12530.07|12530.07|12530.07|12530.07|12528.1|12528.1|0
1622726580000|2021-06-03 13:23:00|12530.44|12530.44|12530.44|12530.44|12530.44|12530.44|12530.44|12530.44|0
1622726590000|2021-06-03 13:23:10|12530.25|12530.25|12529.81|12529.81|12530.25|12530.25|12529.81|12529.81|0
1622726600000|2021-06-03 13:23:20|12529.95|12529.95|12529.99|12529.99|12529.99|12529.99|12529.4|12529.4|0
1622726610000|2021-06-03 13:23:30|12530.33|12530.33|12530.33|12530.33|12530.33|12530.33|12530.33|12530.33|0
1622726620000|2021-06-03 13:23:40|12530.14|12530.14|12529.59|12529.59|12530.14|12530.14|12529.59|12529.59|0
1622726630000|2021-06-03 13:23:50|12529.75|12529.75|12529.75|12529.75|12529.75|12529.75|12529.75|12529.75|0
1622726640000|2021-06-03 13:24:00|12530.19|12530.19|12530.19|12530.19|12530.19|12530.19|12530.19|12530.19|0
1622726650000|2021-06-03 13:24:10|12530.55|12530.55|12530.71|12530.71|12530.71|12530.71|12530.42|12530.42|0
1622726660000|2021-06-03 13:24:20|12530.91|12530.91|12530.91|12530.91|12530.91|12530.91|12530.91|12530.91|0
1622726670000|2021-06-03 13:24:30|12531.27|12531.27|12531.42|12531.42|12531.42|12531.42|12531.27|12531.27|0
1622726690000|2021-06-03 13:24:50|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|0
1622726700000|2021-06-03 13:25:00|12531.69|12531.69|12534.27|12534.27|12534.27|12534.27|12531.69|12531.69|0
1622726710000|2021-06-03 13:25:10|12534.63|12534.63|12535.25|12535.25|12535.25|12535.25|12534.63|12534.63|0
1622726720000|2021-06-03 13:25:20|12536.19|12536.19|12535.87|12535.87|12536.19|12536.19|12535.87|12535.87|0
1622726730000|2021-06-03 13:25:30|12535.42|12535.42|12534.92|12534.92|12535.42|12535.42|12534.49|12534.49|0
1622726740000|2021-06-03 13:25:40|12534.74|12534.74|12534.52|12534.52|12535.25|12535.25|12534.44|12534.44|0
1622726750000|2021-06-03 13:25:50|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|0
1622726760000|2021-06-03 13:26:00|12534.06|12534.06|12534.06|12534.06|12534.06|12534.06|12534.06|12534.06|0
1622726770000|2021-06-03 13:26:10|12533.26|12533.26|12532.47|12532.47|12533.26|12533.26|12532.47|12532.47|0
1622726780000|2021-06-03 13:26:20|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|0
1622726790000|2021-06-03 13:26:30|12532.19|12532.19|12532.57|12532.57|12532.57|12532.57|12532.19|12532.19|0
1622726800000|2021-06-03 13:26:40|12532.25|12532.25|12531.51|12531.51|12532.25|12532.25|12531.34|12531.34|0
1622726810000|2021-06-03 13:26:50|12531.7|12531.7|12531.95|12531.95|12531.95|12531.95|12531.51|12531.51|0
1622726820000|2021-06-03 13:27:00|12531.76|12531.76|12531.76|12531.76|12531.76|12531.76|12531.76|12531.76|0
1622726830000|2021-06-03 13:27:10|12531.95|12531.95|12530.39|12530.39|12531.95|12531.95|12530.01|12530.01|0
1622726840000|2021-06-03 13:27:20|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|0
1622726850000|2021-06-03 13:27:30|12529.64|12529.64|12530.5|12530.5|12530.5|12530.5|12529.64|12529.64|0
1622726860000|2021-06-03 13:27:40|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|0
1622726870000|2021-06-03 13:27:50|12530.5|12530.5|12530.31|12530.31|12530.5|12530.5|12530.31|12530.31|0
1622726880000|2021-06-03 13:28:00|12529.95|12529.95|12530.13|12530.13|12530.13|12530.13|12529.95|12529.95|0
1622726890000|2021-06-03 13:28:10|12530.32|12530.32|12530.32|12530.32|12530.7|12530.7|12530.32|12530.32|0
1622726900000|2021-06-03 13:28:20|12529.99|12529.99|12530.18|12530.18|12530.18|12530.18|12529.99|12529.99|0
1622726910000|2021-06-03 13:28:30|12529.61|12529.61|12529.14|12529.14|12530.03|12530.03|12529.14|12529.14|0
1622726920000|2021-06-03 13:28:40|12529.9|12529.9|12529.71|12529.71|12529.9|12529.9|12529.71|12529.71|0
1622726930000|2021-06-03 13:28:50|12529.52|12529.52|12529.14|12529.14|12529.52|12529.52|12529.14|12529.14|0
1622726940000|2021-06-03 13:29:00|12529.61|12529.61|12529.33|12529.33|12530.55|12530.55|12529.33|12529.33|0
1622726950000|2021-06-03 13:29:10|12529.14|12529.14|12529.28|12529.28|12529.28|12529.28|12528.81|12528.81|0
1622726960000|2021-06-03 13:29:20|12529.57|12529.57|12529.84|12529.84|12529.84|12529.84|12529.28|12529.28|0
1622726970000|2021-06-03 13:29:30|12530.14|12530.14|12529.23|12529.23|12530.14|12530.14|12529.23|12529.23|0
1622726980000|2021-06-03 13:29:40|12529.99|12529.99|12530.74|12530.74|12530.74|12530.74|12529.99|12529.99|0
1622726990000|2021-06-03 13:29:50|12530.81|12530.81|12531.31|12531.31|12531.31|12531.31|12530.67|12530.67|0
1622727000000|2021-06-03 13:30:00|12531.5|12531.5|12533.27|12533.27|12533.41|12533.41|12531.5|12531.5|0
1622727010000|2021-06-03 13:30:10|12533.99|12533.99|12534.11|12534.11|12534.11|12534.11|12533.99|12533.99|0
1622727020000|2021-06-03 13:30:20|12534.26|12534.26|12534.99|12534.99|12534.99|12534.99|12534.26|12534.26|0
1622727030000|2021-06-03 13:30:30|12535.45|12535.45|12535.67|12535.67|12535.67|12535.67|12535.31|12535.31|0
1622727040000|2021-06-03 13:30:40|12536.05|12536.05|12536.68|12536.68|12536.68|12536.68|12536.05|12536.05|0
1622727060000|2021-06-03 13:31:00|12537.05|12537.05|12537.64|12537.64|12537.64|12537.64|12537.05|12537.05|0
1622727070000|2021-06-03 13:31:10|12537.49|12537.49|12539.28|12539.28|12539.28|12539.28|12537.49|12537.49|0
1622727080000|2021-06-03 13:31:20|12539.13|12539.13|12538.87|12538.87|12539.59|12539.59|12538.71|12538.71|0
1622727090000|2021-06-03 13:31:30|12538.71|12538.71|12538.4|12538.4|12538.99|12538.99|12538.4|12538.4|0
1622727100000|2021-06-03 13:31:40|12537.93|12537.93|12538.38|12538.38|12538.38|12538.38|12537.93|12537.93|0
1622727110000|2021-06-03 13:31:50|12538.85|12538.85|12538.79|12538.79|12538.85|12538.85|12538.49|12538.49|0
1622727120000|2021-06-03 13:32:00|12539.1|12539.1|12539.4|12539.4|12539.4|12539.4|12539.1|12539.1|0
1622727140000|2021-06-03 13:32:20|12539.85|12539.85|12538.72|12538.72|12539.85|12539.85|12538.72|12538.72|0
1622727150000|2021-06-03 13:32:30|12538.57|12538.57|12537.08|12537.08|12538.57|12538.57|12537.08|12537.08|0
1622727160000|2021-06-03 13:32:40|12535.39|12535.39|12533.62|12533.62|12535.84|12535.84|12533.62|12533.62|0
1622727170000|2021-06-03 13:32:50|12533.93|12533.93|12533.33|12533.33|12533.93|12533.93|12533.24|12533.24|0
1622727180000|2021-06-03 13:33:00|12533.56|12533.56|12533.19|12533.19|12533.75|12533.75|12533|12533|0
1622727190000|2021-06-03 13:33:10|12533.04|12533.04|12533.62|12533.62|12533.62|12533.62|12533.04|12533.04|0
1622727200000|2021-06-03 13:33:20|12533.26|12533.26|12533.52|12533.52|12533.53|12533.53|12533.23|12533.23|0
1622727210000|2021-06-03 13:33:30|12533.38|12533.38|12533.67|12533.67|12533.67|12533.67|12533.38|12533.38|0
1622727220000|2021-06-03 13:33:40|12533.52|12533.52|12533.23|12533.23|12533.52|12533.52|12533.23|12533.23|0
1622727230000|2021-06-03 13:33:50|12533.55|12533.55|12533.55|12533.55|12533.55|12533.55|12533.55|12533.55|0
1622727240000|2021-06-03 13:34:00|12534.27|12534.27|12534.83|12534.83|12534.83|12534.83|12534.27|12534.27|0
1622727250000|2021-06-03 13:34:10|12535.28|12535.28|12536.58|12536.58|12536.96|12536.96|12535.28|12535.28|0
1622727260000|2021-06-03 13:34:20|12536.39|12536.39|12535.8|12535.8|12536.39|12536.39|12535.8|12535.8|0
1622727270000|2021-06-03 13:34:30|12535.65|12535.65|12535.02|12535.02|12535.65|12535.65|12535.02|12535.02|0
1622727280000|2021-06-03 13:34:40|12535.89|12535.89|12536.4|12536.4|12536.55|12536.55|12535.89|12535.89|0
1622727290000|2021-06-03 13:34:50|12536.52|12536.52|12537.45|12537.45|12537.45|12537.45|12536.52|12536.52|0
1622727300000|2021-06-03 13:35:00|12538.25|12538.25|12540.16|12540.16|12540.16|12540.16|12538.25|12538.25|0
1622727310000|2021-06-03 13:35:10|12540.38|12540.38|12540.38|12540.38|12540.38|12540.38|12540.24|12540.24|0
1622727320000|2021-06-03 13:35:20|12540.24|12540.24|12540.13|12540.13|12540.24|12540.24|12539.77|12539.77|0
1622727330000|2021-06-03 13:35:30|12539.68|12539.68|12539.46|12539.46|12539.68|12539.68|12539.46|12539.46|0
1622727340000|2021-06-03 13:35:40|12539.09|12539.09|12539.53|12539.53|12539.53|12539.53|12539.09|12539.09|0
1622727350000|2021-06-03 13:35:50|12538.57|12538.57|12538.38|12538.38|12538.88|12538.88|12538.38|12538.38|0
1622727360000|2021-06-03 13:36:00|12538.82|12538.82|12539.18|12539.18|12539.18|12539.18|12538.82|12538.82|0
1622727370000|2021-06-03 13:36:10|12539.62|12539.62|12538.85|12538.85|12539.62|12539.62|12538.85|12538.85|0
1622727380000|2021-06-03 13:36:20|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|0
1622727400000|2021-06-03 13:36:40|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|0
1622727410000|2021-06-03 13:36:50|12539.7|12539.7|12539.26|12539.26|12539.7|12539.7|12539.26|12539.26|0
1622727420000|2021-06-03 13:37:00|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|0
1622727430000|2021-06-03 13:37:10|12539.85|12539.85|12540.34|12540.34|12540.34|12540.34|12539.85|12539.85|0
1622727440000|2021-06-03 13:37:20|12540.8|12540.8|12540.96|12540.96|12540.96|12540.96|12540.8|12540.8|0
1622727450000|2021-06-03 13:37:30|12541.14|12541.14|12540.98|12540.98|12541.14|12541.14|12540.98|12540.98|0
1622727460000|2021-06-03 13:37:40|12540.83|12540.83|12541.17|12541.17|12541.17|12541.17|12540.83|12540.83|0
1622727470000|2021-06-03 13:37:50|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|0
1622727480000|2021-06-03 13:38:00|12540.71|12540.71|12541.68|12541.68|12541.68|12541.68|12540.71|12540.71|0
1622727490000|2021-06-03 13:38:10|12541.9|12541.9|12540.81|12540.81|12541.9|12541.9|12540.81|12540.81|0
1622727500000|2021-06-03 13:38:20|12541.32|12541.32|12540.52|12540.52|12541.32|12541.32|12540.52|12540.52|0
1622727510000|2021-06-03 13:38:30|12538.92|12538.92|12537.22|12537.22|12538.92|12538.92|12537.22|12537.22|0
1622727520000|2021-06-03 13:38:40|12537.58|12537.58|12536.37|12536.37|12537.58|12537.58|12536.37|12536.37|0
1622727540000|2021-06-03 13:39:00|12536|12536|12536|12536|12536|12536|12536|12536|0
1622727550000|2021-06-03 13:39:10|12536.24|12536.24|12536.24|12536.24|12536.24|12536.24|12536.24|12536.24|0
1622727560000|2021-06-03 13:39:20|12536.42|12536.42|12536.57|12536.57|12536.57|12536.57|12536.42|12536.42|0
1622727570000|2021-06-03 13:39:30|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|0
1622727580000|2021-06-03 13:39:40|12536.82|12536.82|12536.82|12536.82|12536.82|12536.82|12536.82|12536.82|0
1622727590000|2021-06-03 13:39:50|12536.37|12536.37|12535.59|12535.59|12536.37|12536.37|12535.45|12535.45|0
1622727600000|2021-06-03 13:40:00|12535.96|12535.96|12536.32|12536.32|12536.32|12536.32|12535.96|12535.96|0
1622727610000|2021-06-03 13:40:10|12537.92|12537.92|12539.9|12539.9|12540.09|12540.09|12537.92|12537.92|0
1622727620000|2021-06-03 13:40:20|12539.66|12539.66|12540.93|12540.93|12540.93|12540.93|12539.66|12539.66|0
1622727630000|2021-06-03 13:40:30|12541.24|12541.24|12541.24|12541.24|12541.24|12541.24|12541.24|12541.24|0
1622727640000|2021-06-03 13:40:40|12541.36|12541.36|12541.29|12541.29|12541.48|12541.48|12541.29|12541.29|0
1622727650000|2021-06-03 13:40:50|12541.61|12541.61|12543.48|12543.48|12543.48|12543.48|12541.61|12541.61|0
1622727660000|2021-06-03 13:41:00|12543.32|12543.32|12543.7|12543.7|12543.7|12543.7|12543.32|12543.32|0
1622727670000|2021-06-03 13:41:10|12543.38|12543.38|12543.38|12543.38|12543.38|12543.38|12543.23|12543.23|0
1622727680000|2021-06-03 13:41:20|12543.62|12543.62|12544.36|12544.36|12544.36|12544.36|12543.62|12543.62|0
1622727690000|2021-06-03 13:41:30|12544.46|12544.46|12544.81|12544.81|12545.15|12545.15|12544.46|12544.46|0
1622727700000|2021-06-03 13:41:40|12544.9|12544.9|12544.56|12544.56|12544.9|12544.9|12544.56|12544.56|0
1622727710000|2021-06-03 13:41:50|12544.12|12544.12|12545.05|12545.05|12545.43|12545.43|12544.12|12544.12|0
1622727720000|2021-06-03 13:42:00|12545.24|12545.24|12544.49|12544.49|12545.24|12545.24|12544.11|12544.11|0
1622727760000|2021-06-03 13:42:40|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|0
1622727770000|2021-06-03 13:42:50|12543.58|12543.58|12542.85|12542.85|12543.58|12543.58|12542.85|12542.85|0
1622727780000|2021-06-03 13:43:00|12542.7|12542.7|12542.82|12542.82|12543.36|12543.36|12542.56|12542.56|0
1622727800000|2021-06-03 13:43:20|12542.69|12542.69|12542.54|12542.54|12542.69|12542.69|12542.54|12542.54|0
1622727810000|2021-06-03 13:43:30|12541.27|12541.27|12541.01|12541.01|12541.74|12541.74|12541.01|12541.01|0
1622727820000|2021-06-03 13:43:40|12540.77|12540.77|12541.11|12541.11|12541.21|12541.21|12540.77|12540.77|0
1622727830000|2021-06-03 13:43:50|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|0
1622727840000|2021-06-03 13:44:00|12540.42|12540.42|12540.06|12540.06|12540.72|12540.72|12540.06|12540.06|0
1622727850000|2021-06-03 13:44:10|12539.74|12539.74|12539.29|12539.29|12539.74|12539.74|12539.29|12539.29|0
1622727860000|2021-06-03 13:44:20|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|0
1622727870000|2021-06-03 13:44:30|12538.84|12538.84|12538.84|12538.84|12538.84|12538.84|12538.84|12538.84|0
1622727880000|2021-06-03 13:44:40|12538.99|12538.99|12539.87|12539.87|12539.87|12539.87|12538.99|12538.99|0
1622727890000|2021-06-03 13:44:50|12540.31|12540.31|12539.9|12539.9|12540.31|12540.31|12539.9|12539.9|0
1622727900000|2021-06-03 13:45:00|12539.46|12539.46|12537.26|12537.26|12539.46|12539.46|12537.26|12537.26|0
1622727920000|2021-06-03 13:45:20|12537.01|12537.01|12537.12|12537.12|12537.26|12537.26|12537.01|12537.01|0
1622727930000|2021-06-03 13:45:30|12537.66|12537.66|12538.64|12538.64|12538.64|12538.64|12537.66|12537.66|0
1622727940000|2021-06-03 13:45:40|12539|12539|12540.72|12540.72|12540.72|12540.72|12539|12539|0
1622727950000|2021-06-03 13:45:50|12540.48|12540.48|12540.94|12540.94|12541.09|12541.09|12540.48|12540.48|0
1622727960000|2021-06-03 13:46:00|12540.8|12540.8|12540.5|12540.5|12540.8|12540.8|12540.5|12540.5|0
1622727970000|2021-06-03 13:46:10|12540.14|12540.14|12540.14|12540.14|12540.14|12540.14|12540.14|12540.14|0
1622727990000|2021-06-03 13:46:30|12540.29|12540.29|12540.42|12540.42|12540.42|12540.42|12539.98|12539.98|0
1622728000000|2021-06-03 13:46:40|12540.58|12540.58|12541.41|12541.41|12541.56|12541.56|12540.42|12540.42|0
1622728010000|2021-06-03 13:46:50|12541.27|12541.27|12541.99|12541.99|12541.99|12541.99|12541.27|12541.27|0
1622728040000|2021-06-03 13:47:20|12542.46|12542.46|12543.2|12543.2|12543.2|12543.2|12542.46|12542.46|0
1622728050000|2021-06-03 13:47:30|12543.65|12543.65|12543.65|12543.65|12543.65|12543.65|12543.65|12543.65|0
1622728060000|2021-06-03 13:47:40|12543.83|12543.83|12543.83|12543.83|12543.83|12543.83|12543.83|12543.83|0
1622728070000|2021-06-03 13:47:50|12544.13|12544.13|12544.27|12544.27|12544.27|12544.27|12543.39|12543.39|0
1622728080000|2021-06-03 13:48:00|12544|12544|12544|12544|12544|12544|12544|12544|0
1622728090000|2021-06-03 13:48:10|12544.19|12544.19|12544.28|12544.28|12544.28|12544.28|12544.19|12544.19|0
1622728100000|2021-06-03 13:48:20|12544.73|12544.73|12546.34|12546.34|12546.34|12546.34|12544.73|12544.73|0
1622728110000|2021-06-03 13:48:30|12546.78|12546.78|12546.78|12546.78|12546.78|12546.78|12546.78|12546.78|0
1622728120000|2021-06-03 13:48:40|12546.41|12546.41|12543.86|12543.86|12546.41|12546.41|12543.86|12543.86|0
1622728130000|2021-06-03 13:48:50|12543.54|12543.54|12541.99|12541.99|12543.54|12543.54|12541.64|12541.64|0
1622728140000|2021-06-03 13:49:00|12542.26|12542.26|12543.02|12543.02|12543.02|12543.02|12542.26|12542.26|0
1622728150000|2021-06-03 13:49:10|12543.17|12543.17|12542.98|12542.98|12543.56|12543.56|12542.98|12542.98|0
1622728160000|2021-06-03 13:49:20|12542.83|12542.83|12542.1|12542.1|12542.83|12542.83|12542.1|12542.1|0
1622728170000|2021-06-03 13:49:30|12542.25|12542.25|12542.25|12542.25|12542.39|12542.39|12542.1|12542.1|0
1622728180000|2021-06-03 13:49:40|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|0
1622728190000|2021-06-03 13:49:50|12542.41|12542.41|12542.09|12542.09|12542.41|12542.41|12542.09|12542.09|0
1622728200000|2021-06-03 13:50:00|12542.53|12542.53|12542.53|12542.53|12542.97|12542.97|12542.53|12542.53|0
1622728210000|2021-06-03 13:50:10|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|0
1622728220000|2021-06-03 13:50:20|12543.15|12543.15|12543.4|12543.4|12543.4|12543.4|12543.15|12543.15|0
1622728230000|2021-06-03 13:50:30|12543.49|12543.49|12543.78|12543.78|12543.78|12543.78|12543.49|12543.49|0
1622728240000|2021-06-03 13:50:40|12543.63|12543.63|12544.36|12544.36|12544.36|12544.36|12543.49|12543.49|0
1622728250000|2021-06-03 13:50:50|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|0
1622728260000|2021-06-03 13:51:00|12544.1|12544.1|12544.05|12544.05|12544.1|12544.1|12543.91|12543.91|0
1622728270000|2021-06-03 13:51:10|12544.2|12544.2|12543.45|12543.45|12544.2|12544.2|12543.45|12543.45|0
1622728280000|2021-06-03 13:51:20|12543.6|12543.6|12543.45|12543.45|12543.6|12543.6|12543.45|12543.45|0
1622728290000|2021-06-03 13:51:30|12543.13|12543.13|12543.17|12543.17|12543.33|12543.33|12542.95|12542.95|0
1622728300000|2021-06-03 13:51:40|12543|12543|12541.23|12541.23|12543|12543|12541.23|12541.23|0
1622728320000|2021-06-03 13:52:00|12541.38|12541.38|12541.37|12541.37|12541.52|12541.52|12540.93|12540.93|0
1622728330000|2021-06-03 13:52:10|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|0
1622728340000|2021-06-03 13:52:20|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|0
1622728360000|2021-06-03 13:52:40|12541.52|12541.52|12542.68|12542.68|12542.68|12542.68|12541.52|12541.52|0
1622728370000|2021-06-03 13:52:50|12542.83|12542.83|12543.38|12543.38|12543.89|12543.89|12542.83|12542.83|0
1622728380000|2021-06-03 13:53:00|12543.53|12543.53|12543.9|12543.9|12543.9|12543.9|12543.53|12543.53|0
1622728400000|2021-06-03 13:53:20|12543.46|12543.46|12543.57|12543.57|12543.57|12543.57|12543.1|12543.1|0
1622728410000|2021-06-03 13:53:30|12543.26|12543.26|12542.76|12542.76|12543.57|12543.57|12542.76|12542.76|0
1622728420000|2021-06-03 13:53:40|12543.21|12543.21|12543.21|12543.21|12543.21|12543.21|12543.21|12543.21|0
1622728430000|2021-06-03 13:53:50|12543.65|12543.65|12543.77|12543.77|12543.77|12543.77|12543.65|12543.65|0
1622728470000|2021-06-03 13:54:30|12543.89|12543.89|12544.36|12544.36|12544.67|12544.67|12543.89|12543.89|0
1622728480000|2021-06-03 13:54:40|12543.42|12543.42|12542.78|12542.78|12543.42|12543.42|12542.78|12542.78|0
1622728500000|2021-06-03 13:55:00|12542.35|12542.35|12542.49|12542.49|12542.49|12542.49|12542.35|12542.35|0
1622728510000|2021-06-03 13:55:10|12542.65|12542.65|12542.65|12542.65|12542.8|12542.8|12542.65|12542.65|0
1622728540000|2021-06-03 13:55:40|12542.79|12542.79|12542.98|12542.98|12542.98|12542.98|12542.79|12542.79|0
1622728550000|2021-06-03 13:55:50|12543.57|12543.57|12543.89|12543.89|12543.89|12543.89|12543.57|12543.57|0
1622728560000|2021-06-03 13:56:00|12543.42|12543.42|12543.56|12543.56|12543.56|12543.56|12543.42|12543.42|0
1622728570000|2021-06-03 13:56:10|12543.86|12543.86|12544.2|12544.2|12544.2|12544.2|12543.86|12543.86|0
1622728580000|2021-06-03 13:56:20|12544.57|12544.57|12544.88|12544.88|12544.88|12544.88|12544.57|12544.57|0
1622728590000|2021-06-03 13:56:30|12545.24|12545.24|12545.03|12545.03|12545.24|12545.24|12544.88|12544.88|0
1622728610000|2021-06-03 13:56:50|12544.87|12544.87|12545.14|12545.14|12545.14|12545.14|12544.87|12544.87|0
1622728620000|2021-06-03 13:57:00|12544.4|12544.4|12545.84|12545.84|12545.84|12545.84|12544.25|12544.25|0
1622728630000|2021-06-03 13:57:10|12546.09|12546.09|12547.08|12547.08|12547.08|12547.08|12546.09|12546.09|0
1622728640000|2021-06-03 13:57:20|12547.23|12547.23|12550.54|12550.54|12550.54|12550.54|12547.23|12547.23|0
1622728650000|2021-06-03 13:57:30|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|0
1622728660000|2021-06-03 13:57:40|12550.31|12550.31|12550.68|12550.68|12551.2|12551.2|12550.31|12550.31|0
1622728670000|2021-06-03 13:57:50|12550.82|12550.82|12550.09|12550.09|12550.97|12550.97|12550.09|12550.09|0
1622728680000|2021-06-03 13:58:00|12550.2|12550.2|12550.31|12550.31|12550.31|12550.31|12550.2|12550.2|0
1622728690000|2021-06-03 13:58:10|12550.2|12550.2|12549.9|12549.9|12550.31|12550.31|12549.9|12549.9|0
1622728700000|2021-06-03 13:58:20|12549.96|12549.96|12549.77|12549.77|12549.96|12549.96|12549.77|12549.77|0
1622728710000|2021-06-03 13:58:30|12550.07|12550.07|12550.21|12550.21|12550.21|12550.21|12550.07|12550.07|0
1622728720000|2021-06-03 13:58:40|12549.78|12549.78|12550.22|12550.22|12550.22|12550.22|12549.78|12549.78|0
1622728730000|2021-06-03 13:58:50|12550.31|12550.31|12550.88|12550.88|12550.88|12550.88|12550.31|12550.31|0
1622728740000|2021-06-03 13:59:00|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|0
1622728750000|2021-06-03 13:59:10|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|0
1622728760000|2021-06-03 13:59:20|12550.2|12550.2|12549.91|12549.91|12550.2|12550.2|12549.91|12549.91|0
1622728770000|2021-06-03 13:59:30|12549.76|12549.76|12549.76|12549.76|12549.91|12549.91|12549.76|12549.76|0
1622728780000|2021-06-03 13:59:40|12549.32|12549.32|12550.13|12550.13|12550.13|12550.13|12549.32|12549.32|0
1622728790000|2021-06-03 13:59:50|12550.52|12550.52|12550.42|12550.42|12550.52|12550.52|12550.42|12550.42|0
1622728800000|2021-06-03 14:00:00|12549.34|12549.34|12549.52|12549.52|12549.52|12549.52|12548.88|12548.88|0
1622728810000|2021-06-03 14:00:10|12550.32|12550.32|12552.01|12552.01|12552.57|12552.57|12550.32|12550.32|0
1622728820000|2021-06-03 14:00:20|12552.18|12552.18|12554.51|12554.51|12554.6|12554.6|12552.18|12552.18|0
1622728840000|2021-06-03 14:00:40|12554.83|12554.83|12554.53|12554.53|12554.83|12554.83|12554.53|12554.53|0
1622728850000|2021-06-03 14:00:50|12556.14|12556.14|12556.29|12556.29|12556.29|12556.29|12556.14|12556.14|0
1622728860000|2021-06-03 14:01:00|12556.22|12556.22|12558.54|12558.54|12558.54|12558.54|12556.22|12556.22|0
1622728870000|2021-06-03 14:01:10|12558.39|12558.39|12557.47|12557.47|12558.39|12558.39|12557.47|12557.47|0
1622728880000|2021-06-03 14:01:20|12557.1|12557.1|12556.29|12556.29|12557.1|12557.1|12556.29|12556.29|0
1622728890000|2021-06-03 14:01:30|12555.48|12555.48|12554.54|12554.54|12555.58|12555.58|12554.54|12554.54|0
1622728900000|2021-06-03 14:01:40|12554.1|12554.1|12554.1|12554.1|12554.1|12554.1|12554.1|12554.1|0
1622728910000|2021-06-03 14:01:50|12554.22|12554.22|12554.66|12554.66|12554.95|12554.95|12554.22|12554.22|0
1622728920000|2021-06-03 14:02:00|12554.34|12554.34|12554.93|12554.93|12554.93|12554.93|12554.05|12554.05|0
1622728930000|2021-06-03 14:02:10|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|12554.76|0
1622728940000|2021-06-03 14:02:20|12554.33|12554.33|12554.45|12554.45|12554.45|12554.45|12554.33|12554.33|0
1622728950000|2021-06-03 14:02:30|12554.57|12554.57|12554.12|12554.12|12554.57|12554.57|12554.12|12554.12|0
1622728960000|2021-06-03 14:02:40|12554.42|12554.42|12554.82|12554.82|12555.14|12555.14|12554.2|12554.2|0
1622728970000|2021-06-03 14:02:50|12554.5|12554.5|12553.28|12553.28|12554.69|12554.69|12553.28|12553.28|0
1622728980000|2021-06-03 14:03:00|12553.16|12553.16|12553.49|12553.49|12553.49|12553.49|12552.92|12552.92|0
1622729000000|2021-06-03 14:03:20|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|0
1622729010000|2021-06-03 14:03:30|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|0
1622729030000|2021-06-03 14:03:50|12553.11|12553.11|12553.11|12553.11|12553.11|12553.11|12553.11|12553.11|0
1622729040000|2021-06-03 14:04:00|12553.47|12553.47|12553.84|12553.84|12553.84|12553.84|12553.47|12553.47|0
1622729050000|2021-06-03 14:04:10|12554.64|12554.64|12555.09|12555.09|12555.09|12555.09|12554.64|12554.64|0
1622729060000|2021-06-03 14:04:20|12553.48|12553.48|12553.48|12553.48|12553.48|12553.48|12553.48|12553.48|0
1622729070000|2021-06-03 14:04:30|12553.63|12553.63|12553.48|12553.48|12553.63|12553.63|12553.48|12553.48|0
1622729080000|2021-06-03 14:04:40|12553.24|12553.24|12553.48|12553.48|12553.48|12553.48|12553.24|12553.24|0
1622729100000|2021-06-03 14:05:00|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|0
1622729110000|2021-06-03 14:05:10|12553.62|12553.62|12553.62|12553.62|12554.07|12554.07|12553.62|12553.62|0
1622729120000|2021-06-03 14:05:20|12553.39|12553.39|12553.54|12553.54|12553.54|12553.54|12553.39|12553.39|0
1622729130000|2021-06-03 14:05:30|12553.39|12553.39|12553.97|12553.97|12553.97|12553.97|12553.39|12553.39|0
1622729140000|2021-06-03 14:05:40|12553.61|12553.61|12553.57|12553.57|12553.76|12553.76|12553.57|12553.57|0
1622729150000|2021-06-03 14:05:50|12553.93|12553.93|12553.93|12553.93|12553.93|12553.93|12553.93|12553.93|0
1622729160000|2021-06-03 14:06:00|12554.09|12554.09|12554.6|12554.6|12554.9|12554.9|12553.97|12553.97|0
1622729170000|2021-06-03 14:06:10|12554.75|12554.75|12555.12|12555.12|12555.55|12555.55|12554.75|12554.75|0
1622729180000|2021-06-03 14:06:20|12554.64|12554.64|12553.57|12553.57|12555.25|12555.25|12553.57|12553.57|0
1622729190000|2021-06-03 14:06:30|12553.26|12553.26|12553.1|12553.1|12553.26|12553.26|12553.1|12553.1|0
1622729200000|2021-06-03 14:06:40|12552.67|12552.67|12552.85|12552.85|12552.85|12552.85|12552.67|12552.67|0
1622729210000|2021-06-03 14:06:50|12553.04|12553.04|12553.41|12553.41|12553.41|12553.41|12553.04|12553.04|0
1622729220000|2021-06-03 14:07:00|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|0
1622729230000|2021-06-03 14:07:10|12553.7|12553.7|12553.7|12553.7|12553.7|12553.7|12553.7|12553.7|0
1622729240000|2021-06-03 14:07:20|12553.89|12553.89|12555.23|12555.23|12555.23|12555.23|12553.89|12553.89|0
1622729250000|2021-06-03 14:07:30|12555.39|12555.39|12555.39|12555.39|12555.39|12555.39|12555.39|12555.39|0
1622729260000|2021-06-03 14:07:40|12555.7|12555.7|12555.65|12555.65|12555.9|12555.9|12555.65|12555.65|0
1622729270000|2021-06-03 14:07:50|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|0
1622729280000|2021-06-03 14:08:00|12555.51|12555.51|12555.87|12555.87|12555.87|12555.87|12555.51|12555.51|0
1622729300000|2021-06-03 14:08:20|12555.44|12555.44|12555|12555|12555.44|12555.44|12554.56|12554.56|0
1622729320000|2021-06-03 14:08:40|12554.84|12554.84|12553.76|12553.76|12554.84|12554.84|12553.76|12553.76|0
1622729330000|2021-06-03 14:08:50|12553.39|12553.39|12554.01|12554.01|12554.03|12554.03|12553.39|12553.39|0
1622729340000|2021-06-03 14:09:00|12554.56|12554.56|12558.87|12558.87|12558.87|12558.87|12554.56|12554.56|0
1622729350000|2021-06-03 14:09:10|12559.67|12559.67|12559.34|12559.34|12560.58|12560.58|12559.34|12559.34|0
1622729360000|2021-06-03 14:09:20|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|0
1622729370000|2021-06-03 14:09:30|12559.33|12559.33|12559.03|12559.03|12559.33|12559.33|12559.03|12559.03|0
1622729400000|2021-06-03 14:10:00|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|0
1622729410000|2021-06-03 14:10:10|12559.27|12559.27|12558.47|12558.47|12559.27|12559.27|12558.47|12558.47|0
1622729420000|2021-06-03 14:10:20|12558.32|12558.32|12560.09|12560.09|12560.09|12560.09|12558.32|12558.32|0
1622729430000|2021-06-03 14:10:30|12560.24|12560.24|12560.24|12560.24|12560.43|12560.43|12560.24|12560.24|0
1622729440000|2021-06-03 14:10:40|12560.41|12560.41|12560.24|12560.24|12560.41|12560.41|12560.24|12560.24|0
1622729450000|2021-06-03 14:10:50|12560.09|12560.09|12559.57|12559.57|12560.09|12560.09|12559.57|12559.57|0
1622729470000|2021-06-03 14:11:10|12559.67|12559.67|12559.67|12559.67|12559.67|12559.67|12559.67|12559.67|0
1622729480000|2021-06-03 14:11:20|12558.86|12558.86|12558.11|12558.11|12558.86|12558.86|12558.11|12558.11|0
1622729490000|2021-06-03 14:11:30|12558.57|12558.57|12558.57|12558.57|12558.57|12558.57|12558.57|12558.57|0
1622729500000|2021-06-03 14:11:40|12558.43|12558.43|12559.21|12559.21|12559.33|12559.33|12558.43|12558.43|0
1622729510000|2021-06-03 14:11:50|12559.53|12559.53|12558.92|12558.92|12559.53|12559.53|12558.92|12558.92|0
1622729520000|2021-06-03 14:12:00|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|0
1622729530000|2021-06-03 14:12:10|12558.75|12558.75|12558.75|12558.75|12558.75|12558.75|12558.75|12558.75|0
1622729560000|2021-06-03 14:12:40|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|0
1622729570000|2021-06-03 14:12:50|12559.01|12559.01|12558.45|12558.45|12559.01|12559.01|12558.45|12558.45|0
1622729580000|2021-06-03 14:13:00|12558.92|12558.92|12558.6|12558.6|12558.92|12558.92|12558.6|12558.6|0
1622729590000|2021-06-03 14:13:10|12559.04|12559.04|12559.11|12559.11|12559.11|12559.11|12558.66|12558.66|0
1622729600000|2021-06-03 14:13:20|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|0
1622729610000|2021-06-03 14:13:30|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|0
1622729650000|2021-06-03 14:14:10|12558.78|12558.78|12558.54|12558.54|12558.78|12558.78|12558.54|12558.54|0
1622729660000|2021-06-03 14:14:20|12557.6|12557.6|12556.99|12556.99|12557.6|12557.6|12556.99|12556.99|0
1622729670000|2021-06-03 14:14:30|12557.23|12557.23|12557.11|12557.11|12557.23|12557.23|12557.11|12557.11|0
1622729690000|2021-06-03 14:14:50|12556.55|12556.55|12556.92|12556.92|12556.92|12556.92|12556.55|12556.55|0
1622729700000|2021-06-03 14:15:00|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|0
1622729710000|2021-06-03 14:15:10|12556.94|12556.94|12557.04|12557.04|12557.04|12557.04|12556.57|12556.57|0
1622729720000|2021-06-03 14:15:20|12556.85|12556.85|12555.27|12555.27|12556.85|12556.85|12555.27|12555.27|0
1622729730000|2021-06-03 14:15:30|12554.98|12554.98|12553.83|12553.83|12554.98|12554.98|12553.83|12553.83|0
1622729740000|2021-06-03 14:15:40|12553.74|12553.74|12553.31|12553.31|12553.74|12553.74|12552.86|12552.86|0
1622729750000|2021-06-03 14:15:50|12553.43|12553.43|12553.29|12553.29|12553.43|12553.43|12553.29|12553.29|0
1622729770000|2021-06-03 14:16:10|12553.74|12553.74|12553.59|12553.59|12553.74|12553.74|12553.59|12553.59|0
1622729790000|2021-06-03 14:16:30|12553.83|12553.83|12553.76|12553.76|12553.83|12553.83|12553.76|12553.76|0
1622729800000|2021-06-03 14:16:40|12553.92|12553.92|12553.46|12553.46|12553.92|12553.92|12553.46|12553.46|0
1622729810000|2021-06-03 14:16:50|12553.31|12553.31|12553.39|12553.39|12553.39|12553.39|12553.02|12553.02|0
1622729820000|2021-06-03 14:17:00|12553.49|12553.49|12552.69|12552.69|12553.49|12553.49|12552.69|12552.69|0
1622729830000|2021-06-03 14:17:10|12553.13|12553.13|12552.83|12552.83|12553.58|12553.58|12552.83|12552.83|0
1622729840000|2021-06-03 14:17:20|12553.12|12553.12|12553.1|12553.1|12553.29|12553.29|12552.65|12552.65|0
1622729850000|2021-06-03 14:17:30|12553.29|12553.29|12553.84|12553.84|12554.21|12554.21|12553.29|12553.29|0
1622729860000|2021-06-03 14:17:40|12554.45|12554.45|12554.81|12554.81|12554.81|12554.81|12554.45|12554.45|0
1622729870000|2021-06-03 14:17:50|12554.57|12554.57|12554.8|12554.8|12555.28|12555.28|12554.56|12554.56|0
1622729880000|2021-06-03 14:18:00|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|0
1622729890000|2021-06-03 14:18:10|12554.28|12554.28|12554.14|12554.14|12554.28|12554.28|12554.13|12554.13|0
1622729900000|2021-06-03 14:18:20|12554.58|12554.58|12554.58|12554.58|12554.58|12554.58|12554.58|12554.58|0
1622729910000|2021-06-03 14:18:30|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|0
1622729920000|2021-06-03 14:18:40|12553.92|12553.92|12553.98|12553.98|12553.98|12553.98|12553.62|12553.62|0
1622729930000|2021-06-03 14:18:50|12554.35|12554.35|12554.86|12554.86|12554.86|12554.86|12554.35|12554.35|0
1622729940000|2021-06-03 14:19:00|12554.68|12554.68|12554.81|12554.81|12555|12555|12554.68|12554.68|0
1622729950000|2021-06-03 14:19:10|12554.62|12554.62|12554.43|12554.43|12554.62|12554.62|12554.43|12554.43|0
1622729960000|2021-06-03 14:19:20|12555|12555|12555.04|12555.04|12555.18|12555.18|12555|12555|0
1622729970000|2021-06-03 14:19:30|12554.85|12554.85|12554.7|12554.7|12554.85|12554.85|12554.21|12554.21|0
1622729980000|2021-06-03 14:19:40|12554.85|12554.85|12554.85|12554.85|12554.85|12554.85|12554.66|12554.66|0
1622729990000|2021-06-03 14:19:50|12555.04|12555.04|12555.41|12555.41|12555.41|12555.41|12555.04|12555.04|0
1622730000000|2021-06-03 14:20:00|12555.73|12555.73|12556.59|12556.59|12556.59|12556.59|12555.73|12555.73|0
1622730010000|2021-06-03 14:20:10|12556.78|12556.78|12556.9|12556.9|12556.9|12556.9|12556.78|12556.78|0
1622730020000|2021-06-03 14:20:20|12556.45|12556.45|12556.38|12556.38|12556.83|12556.83|12556.38|12556.38|0
1622730040000|2021-06-03 14:20:40|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|0
1622730050000|2021-06-03 14:20:50|12556.16|12556.16|12555.99|12555.99|12556.6|12556.6|12555.99|12555.99|0
1622730060000|2021-06-03 14:21:00|12556.31|12556.31|12555.85|12555.85|12556.31|12556.31|12555.85|12555.85|0
1622730070000|2021-06-03 14:21:10|12555.7|12555.7|12555.9|12555.9|12555.9|12555.9|12555.7|12555.7|0
1622730080000|2021-06-03 14:21:20|12555.97|12555.97|12557.06|12557.06|12557.06|12557.06|12555.97|12555.97|0
1622730090000|2021-06-03 14:21:30|12556.6|12556.6|12556.87|12556.87|12557.06|12557.06|12556.6|12556.6|0
1622730100000|2021-06-03 14:21:40|12556.52|12556.52|12556.7|12556.7|12556.87|12556.87|12556.52|12556.52|0
1622730110000|2021-06-03 14:21:50|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|0
1622730120000|2021-06-03 14:22:00|12556.96|12556.96|12556.77|12556.77|12556.96|12556.96|12556.77|12556.77|0
1622730130000|2021-06-03 14:22:10|12557.08|12557.08|12556.87|12556.87|12557.08|12557.08|12556.46|12556.46|0
1622730140000|2021-06-03 14:22:20|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|0
1622730150000|2021-06-03 14:22:30|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|0
1622730160000|2021-06-03 14:22:40|12556.49|12556.49|12556.33|12556.33|12556.49|12556.49|12556.33|12556.33|0
1622730170000|2021-06-03 14:22:50|12556.18|12556.18|12555.73|12555.73|12556.18|12556.18|12555.38|12555.38|0
1622730180000|2021-06-03 14:23:00|12556.53|12556.53|12556.48|12556.48|12556.53|12556.53|12555.67|12555.67|0
1622730190000|2021-06-03 14:23:10|12555.92|12555.92|12556.49|12556.49|12556.49|12556.49|12555.69|12555.69|0
1622730200000|2021-06-03 14:23:20|12556.34|12556.34|12556.23|12556.23|12556.34|12556.34|12555.77|12555.77|0
1622730210000|2021-06-03 14:23:30|12555.91|12555.91|12555.59|12555.59|12555.91|12555.91|12555.59|12555.59|0
1622730220000|2021-06-03 14:23:40|12556.4|12556.4|12556.4|12556.4|12556.4|12556.4|12556.4|12556.4|0
1622730230000|2021-06-03 14:23:50|12556.58|12556.58|12556.14|12556.14|12556.58|12556.58|12555.78|12555.78|0
1622730240000|2021-06-03 14:24:00|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|0
1622730270000|2021-06-03 14:24:30|12556.73|12556.73|12556.25|12556.25|12556.73|12556.73|12556.25|12556.25|0
1622730290000|2021-06-03 14:24:50|12555.81|12555.81|12555.49|12555.49|12555.81|12555.81|12555.49|12555.49|0
1622730300000|2021-06-03 14:25:00|12554.69|12554.69|12554.38|12554.38|12554.69|12554.69|12554.38|12554.38|0
1622730310000|2021-06-03 14:25:10|12554.82|12554.82|12553.96|12553.96|12554.82|12554.82|12553.96|12553.96|0
1622730320000|2021-06-03 14:25:20|12554.26|12554.26|12553.7|12553.7|12554.26|12554.26|12553.7|12553.7|0
1622730330000|2021-06-03 14:25:30|12553.61|12553.61|12552.4|12552.4|12553.8|12553.8|12552.4|12552.4|0
1622730340000|2021-06-03 14:25:40|12552.87|12552.87|12552.87|12552.87|12553.16|12553.16|12552.87|12552.87|0
1622730360000|2021-06-03 14:26:00|12552.75|12552.75|12552.37|12552.37|12552.75|12552.75|12552.37|12552.37|0
1622730370000|2021-06-03 14:26:10|12552.01|12552.01|12552.06|12552.06|12552.06|12552.06|12551.69|12551.69|0
1622730380000|2021-06-03 14:26:20|12551.8|12551.8|12551.79|12551.79|12551.8|12551.8|12551.56|12551.56|0
1622730390000|2021-06-03 14:26:30|12551.64|12551.64|12551.33|12551.33|12551.64|12551.64|12551.33|12551.33|0
1622730410000|2021-06-03 14:26:50|12551.69|12551.69|12552.5|12552.5|12552.5|12552.5|12551.69|12551.69|0
1622730420000|2021-06-03 14:27:00|12552.35|12552.35|12552.2|12552.2|12552.5|12552.5|12552.2|12552.2|0
1622730440000|2021-06-03 14:27:20|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|0
1622730450000|2021-06-03 14:27:30|12552.56|12552.56|12552.56|12552.56|12552.56|12552.56|12552.56|12552.56|0
1622730460000|2021-06-03 14:27:40|12553.02|12553.02|12552.45|12552.45|12553.02|12553.02|12552.45|12552.45|0
1622730470000|2021-06-03 14:27:50|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|0
1622730480000|2021-06-03 14:28:00|12552.6|12552.6|12553.18|12553.18|12553.18|12553.18|12552.6|12552.6|0
1622730490000|2021-06-03 14:28:10|12553.65|12553.65|12553.65|12553.65|12553.65|12553.65|12553.65|12553.65|0
1622730500000|2021-06-03 14:28:20|12553.97|12553.97|12553.91|12553.91|12554.2|12554.2|12553.76|12553.76|0
1622730510000|2021-06-03 14:28:30|12554.63|12554.63|12554.99|12554.99|12554.99|12554.99|12554.63|12554.63|0
1622730520000|2021-06-03 14:28:40|12555.22|12555.22|12555.53|12555.53|12555.53|12555.53|12555.22|12555.22|0
1622730530000|2021-06-03 14:28:50|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|0
1622730540000|2021-06-03 14:29:00|12555.06|12555.06|12556.61|12556.61|12556.61|12556.61|12555.06|12555.06|0
1622730560000|2021-06-03 14:29:20|12556.76|12556.76|12556.29|12556.29|12556.76|12556.76|12556.29|12556.29|0
1622730570000|2021-06-03 14:29:30|12556.14|12556.14|12557.02|12557.02|12557.02|12557.02|12556|12556|0
1622730590000|2021-06-03 14:29:50|12557.38|12557.38|12557.28|12557.28|12557.38|12557.38|12557.13|12557.13|0
1622730600000|2021-06-03 14:30:00|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|0
1622730610000|2021-06-03 14:30:10|12557.59|12557.59|12558.14|12558.14|12558.14|12558.14|12557.59|12557.59|0
1622730620000|2021-06-03 14:30:20|12557.9|12557.9|12558.39|12558.39|12558.48|12558.48|12557.9|12557.9|0
1622730630000|2021-06-03 14:30:30|12558.83|12558.83|12558.83|12558.83|12558.83|12558.83|12558.83|12558.83|0
1622730640000|2021-06-03 14:30:40|12558.68|12558.68|12559.24|12559.24|12559.24|12559.24|12558.68|12558.68|0
1622730660000|2021-06-03 14:31:00|12559.09|12559.09|12558.65|12558.65|12559.09|12559.09|12558.65|12558.65|0
1622730670000|2021-06-03 14:31:10|12558.5|12558.5|12558.5|12558.5|12558.5|12558.5|12558.5|12558.5|0
1622730680000|2021-06-03 14:31:20|12558.82|12558.82|12558.82|12558.82|12558.82|12558.82|12558.82|12558.82|0
1622730690000|2021-06-03 14:31:30|12558.94|12558.94|12559.63|12559.63|12559.63|12559.63|12558.67|12558.67|0
1622730700000|2021-06-03 14:31:40|12559.78|12559.78|12560.22|12560.22|12560.22|12560.22|12559.78|12559.78|0
1622730710000|2021-06-03 14:31:50|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|0
1622730720000|2021-06-03 14:32:00|12561.31|12561.31|12562.4|12562.4|12562.4|12562.4|12561.31|12561.31|0
1622730730000|2021-06-03 14:32:10|12562.85|12562.85|12563.3|12563.3|12564.1|12564.1|12562.85|12562.85|0
1622730740000|2021-06-03 14:32:20|12563.49|12563.49|12562.6|12562.6|12563.49|12563.49|12562.6|12562.6|0
1622730750000|2021-06-03 14:32:30|12563.05|12563.05|12562.88|12562.88|12563.05|12563.05|12562.87|12562.87|0
1622730760000|2021-06-03 14:32:40|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|0
1622730770000|2021-06-03 14:32:50|12563.18|12563.18|12563.03|12563.03|12563.18|12563.18|12563.03|12563.03|0
1622730780000|2021-06-03 14:33:00|12563.18|12563.18|12563.95|12563.95|12564.1|12564.1|12563.18|12563.18|0
1622730790000|2021-06-03 14:33:10|12564.28|12564.28|12564.65|12564.65|12564.65|12564.65|12564.28|12564.28|0
1622730820000|2021-06-03 14:33:40|12564.28|12564.28|12563.92|12563.92|12564.28|12564.28|12563.92|12563.92|0
1622730830000|2021-06-03 14:33:50|12563.84|12563.84|12563.84|12563.84|12563.84|12563.84|12563.84|12563.84|0
1622730840000|2021-06-03 14:34:00|12563.39|12563.39|12563.52|12563.52|12563.86|12563.86|12563.39|12563.39|0
1622730850000|2021-06-03 14:34:10|12563.89|12563.89|12563.89|12563.89|12563.89|12563.89|12563.89|12563.89|0
1622730860000|2021-06-03 14:34:20|12563.42|12563.42|12562.94|12562.94|12563.42|12563.42|12562.94|12562.94|0
1622730870000|2021-06-03 14:34:30|12563.05|12563.05|12562.76|12562.76|12563.05|12563.05|12562.76|12562.76|0
1622730880000|2021-06-03 14:34:40|12562.46|12562.46|12562.6|12562.6|12562.6|12562.6|12562.46|12562.46|0
1622730890000|2021-06-03 14:34:50|12562.48|12562.48|12562.55|12562.55|12562.55|12562.55|12562.36|12562.36|0
1622730900000|2021-06-03 14:35:00|12561.75|12561.75|12561.65|12561.65|12561.75|12561.75|12561.65|12561.65|0
1622730910000|2021-06-03 14:35:10|12561.45|12561.45|12561.2|12561.2|12561.45|12561.45|12561.2|12561.2|0
1622730920000|2021-06-03 14:35:20|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|0
1622730930000|2021-06-03 14:35:30|12560.61|12560.61|12560.17|12560.17|12560.61|12560.61|12559.81|12559.81|0
1622730940000|2021-06-03 14:35:40|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|0
1622730950000|2021-06-03 14:35:50|12561.49|12561.49|12561.64|12561.64|12561.64|12561.64|12561.49|12561.49|0
1622730960000|2021-06-03 14:36:00|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|0
1622730970000|2021-06-03 14:36:10|12561.47|12561.47|12561.32|12561.32|12561.47|12561.47|12561.32|12561.32|0
1622730980000|2021-06-03 14:36:20|12561.79|12561.79|12561.79|12561.79|12561.79|12561.79|12561.79|12561.79|0
1622730990000|2021-06-03 14:36:30|12562.15|12562.15|12562.51|12562.51|12562.51|12562.51|12562.15|12562.15|0
1622731000000|2021-06-03 14:36:40|12562.95|12562.95|12562.95|12562.95|12562.95|12562.95|12562.95|12562.95|0
1622731010000|2021-06-03 14:36:50|12563.1|12563.1|12563.1|12563.1|12563.1|12563.1|12562.91|12562.91|0
1622731020000|2021-06-03 14:37:00|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|0
1622731030000|2021-06-03 14:37:10|12562.22|12562.22|12561.29|12561.29|12562.22|12562.22|12561.29|12561.29|0
1622731040000|2021-06-03 14:37:20|12561.66|12561.66|12560.47|12560.47|12561.66|12561.66|12560.47|12560.47|0
1622731050000|2021-06-03 14:37:30|12560.02|12560.02|12559.19|12559.19|12560.02|12560.02|12559.19|12559.19|0
1622731060000|2021-06-03 14:37:40|12558.39|12558.39|12557.65|12557.65|12558.39|12558.39|12557.65|12557.65|0
1622731080000|2021-06-03 14:38:00|12557.29|12557.29|12556.14|12556.14|12557.29|12557.29|12556.14|12556.14|0
1622731090000|2021-06-03 14:38:10|12556.26|12556.26|12556.26|12556.26|12556.26|12556.26|12556.26|12556.26|0
1622731100000|2021-06-03 14:38:20|12556.16|12556.16|12556.16|12556.16|12556.16|12556.16|12556.16|12556.16|0
1622731110000|2021-06-03 14:38:30|12555.97|12555.97|12555.51|12555.51|12555.97|12555.97|12555.51|12555.51|0
1622731120000|2021-06-03 14:38:40|12555.37|12555.37|12555.73|12555.73|12555.73|12555.73|12555.37|12555.37|0
1622731130000|2021-06-03 14:38:50|12555.6|12555.6|12555.42|12555.42|12555.6|12555.6|12555.42|12555.42|0
1622731140000|2021-06-03 14:39:00|12554.33|12554.33|12549.1|12549.1|12554.33|12554.33|12549.1|12549.1|0
1622731150000|2021-06-03 14:39:10|12548.95|12548.95|12546.44|12546.44|12548.95|12548.95|12546.44|12546.44|0
1622731160000|2021-06-03 14:39:20|12545.64|12545.64|12545.34|12545.34|12545.79|12545.79|12545.34|12545.34|0
1622731170000|2021-06-03 14:39:30|12545.03|12545.03|12545.18|12545.18|12545.18|12545.18|12545.03|12545.03|0
1622731180000|2021-06-03 14:39:40|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|0
1622731200000|2021-06-03 14:40:00|12545.53|12545.53|12545.53|12545.53|12545.53|12545.53|12545.53|12545.53|0
1622731220000|2021-06-03 14:40:20|12545.34|12545.34|12544.54|12544.54|12545.78|12545.78|12544.09|12544.09|0
1622731230000|2021-06-03 14:40:30|12544.29|12544.29|12544.15|12544.15|12544.29|12544.29|12544.15|12544.15|0
1622731240000|2021-06-03 14:40:40|12543.71|12543.71|12543.85|12543.85|12543.85|12543.85|12543.71|12543.71|0
1622731250000|2021-06-03 14:40:50|12543.71|12543.71|12543.07|12543.07|12543.71|12543.71|12543.07|12543.07|0
1622731260000|2021-06-03 14:41:00|12543.87|12543.87|12543.53|12543.53|12543.87|12543.87|12543.53|12543.53|0
1622731270000|2021-06-03 14:41:10|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|0
1622731280000|2021-06-03 14:41:20|12541.99|12541.99|12542.22|12542.22|12542.37|12542.37|12541.76|12541.76|0
1622731290000|2021-06-03 14:41:30|12542.03|12542.03|12542.5|12542.5|12542.5|12542.5|12542.03|12542.03|0
1622731300000|2021-06-03 14:41:40|12542.2|12542.2|12541.83|12541.83|12542.2|12542.2|12541.83|12541.83|0
1622731320000|2021-06-03 14:42:00|12542.02|12542.02|12542.21|12542.21|12542.21|12542.21|12542.02|12542.02|0
1622731330000|2021-06-03 14:42:10|12542.65|12542.65|12542.65|12542.65|12542.65|12542.65|12542.65|12542.65|0
1622731340000|2021-06-03 14:42:20|12542.8|12542.8|12542.51|12542.51|12542.8|12542.8|12542.51|12542.51|0
1622731350000|2021-06-03 14:42:30|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|0
1622731360000|2021-06-03 14:42:40|12542.72|12542.72|12542.53|12542.53|12542.72|12542.72|12542.53|12542.53|0
1622731370000|2021-06-03 14:42:50|12543.16|12543.16|12543.16|12543.16|12543.16|12543.16|12543.16|12543.16|0
1622731390000|2021-06-03 14:43:10|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|0
1622731410000|2021-06-03 14:43:30|12543.79|12543.79|12543.23|12543.23|12543.79|12543.79|12543.23|12543.23|0
1622731420000|2021-06-03 14:43:40|12543.15|12543.15|12543.38|12543.38|12543.51|12543.51|12543.15|12543.15|0
1622731440000|2021-06-03 14:44:00|12543.09|12543.09|12542.94|12542.94|12543.09|12543.09|12542.94|12542.94|0
1622731450000|2021-06-03 14:44:10|12543.38|12543.38|12543.82|12543.82|12543.82|12543.82|12543.38|12543.38|0
1622731460000|2021-06-03 14:44:20|12544.14|12544.14|12543.34|12543.34|12544.14|12544.14|12543.34|12543.34|0
1622731470000|2021-06-03 14:44:30|12543.46|12543.46|12543.46|12543.46|12543.46|12543.46|12543.46|12543.46|0
1622731480000|2021-06-03 14:44:40|12543.38|12543.38|12543.38|12543.38|12543.38|12543.38|12543.38|12543.38|0
1622731490000|2021-06-03 14:44:50|12543.55|12543.55|12543.11|12543.11|12543.55|12543.55|12543.11|12543.11|0
1622731500000|2021-06-03 14:45:00|12543.35|12543.35|12542.57|12542.57|12543.81|12543.81|12542.57|12542.57|0
1622731510000|2021-06-03 14:45:10|12542.88|12542.88|12542.8|12542.8|12542.88|12542.88|12542.8|12542.8|0
1622731520000|2021-06-03 14:45:20|12542.48|12542.48|12542.75|12542.75|12542.84|12542.84|12542.48|12542.48|0
1622731530000|2021-06-03 14:45:30|12542.83|12542.83|12543.65|12543.65|12543.65|12543.65|12542.83|12542.83|0
1622731540000|2021-06-03 14:45:40|12544.11|12544.11|12544.26|12544.26|12544.26|12544.26|12544.11|12544.11|0
1622731550000|2021-06-03 14:45:50|12544.39|12544.39|12545.35|12545.35|12545.35|12545.35|12544.25|12544.25|0
1622731560000|2021-06-03 14:46:00|12545.49|12545.49|12546.51|12546.51|12546.66|12546.66|12545.13|12545.13|0
1622731570000|2021-06-03 14:46:10|12546.37|12546.37|12546.37|12546.37|12546.37|12546.37|12546.37|12546.37|0
1622731590000|2021-06-03 14:46:30|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|0
1622731610000|2021-06-03 14:46:50|12545.95|12545.95|12544.88|12544.88|12545.95|12545.95|12544.88|12544.88|0
1622731620000|2021-06-03 14:47:00|12545.03|12545.03|12545.76|12545.76|12545.76|12545.76|12545.03|12545.03|0
1622731640000|2021-06-03 14:47:20|12545.9|12545.9|12545.9|12545.9|12545.9|12545.9|12545.9|12545.9|0
1622731650000|2021-06-03 14:47:30|12546.7|12546.7|12546.49|12546.49|12546.7|12546.7|12546.49|12546.49|0
1622731660000|2021-06-03 14:47:40|12546.31|12546.31|12547.71|12547.71|12547.71|12547.71|12546.31|12546.31|0
1622731670000|2021-06-03 14:47:50|12548|12548|12548.11|12548.11|12548.47|12548.47|12548|12548|0
1622731680000|2021-06-03 14:48:00|12548.25|12548.25|12547.69|12547.69|12548.25|12548.25|12547.69|12547.69|0
1622731690000|2021-06-03 14:48:10|12548.49|12548.49|12548.8|12548.8|12548.8|12548.8|12548.49|12548.49|0
1622731710000|2021-06-03 14:48:30|12549.11|12549.11|12549.11|12549.11|12549.11|12549.11|12549.11|12549.11|0
1622731730000|2021-06-03 14:48:50|12549.23|12549.23|12549.41|12549.41|12549.45|12549.45|12549.23|12549.23|0
1622731740000|2021-06-03 14:49:00|12549.85|12549.85|12549.41|12549.41|12550.36|12550.36|12549.41|12549.41|0
1622731750000|2021-06-03 14:49:10|12549.54|12549.54|12549.54|12549.54|12549.54|12549.54|12549.54|12549.54|0
1622731760000|2021-06-03 14:49:20|12549.18|12549.18|12549.13|12549.13|12549.18|12549.18|12548.94|12548.94|0
1622731770000|2021-06-03 14:49:30|12548.95|12548.95|12549.76|12549.76|12549.76|12549.76|12548.77|12548.77|0
1622731780000|2021-06-03 14:49:40|12549.4|12549.4|12549.4|12549.4|12549.4|12549.4|12549.4|12549.4|0
1622731790000|2021-06-03 14:49:50|12549.18|12549.18|12547.21|12547.21|12549.18|12549.18|12547.21|12547.21|0
1622731800000|2021-06-03 14:50:00|12546.85|12546.85|12546.85|12546.85|12546.85|12546.85|12546.85|12546.85|0
1622731810000|2021-06-03 14:50:10|12547.15|12547.15|12547.15|12547.15|12547.15|12547.15|12547.15|12547.15|0
1622731820000|2021-06-03 14:50:20|12547.51|12547.51|12548.32|12548.32|12548.4|12548.4|12547.51|12547.51|0
1622731850000|2021-06-03 14:50:50|12548.68|12548.68|12548.27|12548.27|12549|12549|12548.27|12548.27|0
1622731860000|2021-06-03 14:51:00|12549.36|12549.36|12549.98|12549.98|12549.98|12549.98|12549.36|12549.36|0
1622731870000|2021-06-03 14:51:10|12550.06|12550.06|12550.57|12550.57|12550.57|12550.57|12550.06|12550.06|0
1622731880000|2021-06-03 14:51:20|12550.65|12550.65|12550.82|12550.82|12550.82|12550.82|12550.65|12550.65|0
1622731890000|2021-06-03 14:51:30|12550.65|12550.65|12550.43|12550.43|12550.65|12550.65|12550.43|12550.43|0
1622731910000|2021-06-03 14:51:50|12550.9|12550.9|12550.54|12550.54|12550.9|12550.9|12550.54|12550.54|0
1622731950000|2021-06-03 14:52:30|12550.27|12550.27|12549.93|12549.93|12550.27|12550.27|12549.93|12549.93|0
1622731960000|2021-06-03 14:52:40|12550.37|12550.37|12550.59|12550.59|12550.59|12550.59|12549.76|12549.76|0
1622731970000|2021-06-03 14:52:50|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|0
1622731990000|2021-06-03 14:53:10|12550.08|12550.08|12550.44|12550.44|12550.44|12550.44|12550.08|12550.08|0
1622732000000|2021-06-03 14:53:20|12550.76|12550.76|12550.76|12550.76|12550.76|12550.76|12550.76|12550.76|0
1622732010000|2021-06-03 14:53:30|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|0
1622732040000|2021-06-03 14:54:00|12551|12551|12551|12551|12551|12551|12551|12551|0
1622732050000|2021-06-03 14:54:10|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|0
1622732060000|2021-06-03 14:54:20|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|0
1622732070000|2021-06-03 14:54:30|12551.42|12551.42|12551.86|12551.86|12551.86|12551.86|12551.42|12551.42|0
1622732080000|2021-06-03 14:54:40|12551.54|12551.54|12551.47|12551.47|12551.54|12551.54|12551.47|12551.47|0
1622732090000|2021-06-03 14:54:50|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|0
1622732110000|2021-06-03 14:55:10|12550.94|12550.94|12551.11|12551.11|12551.11|12551.11|12550.94|12550.94|0
1622732130000|2021-06-03 14:55:30|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|0
1622732150000|2021-06-03 14:55:50|12550.26|12550.26|12550.62|12550.62|12550.62|12550.62|12550.26|12550.26|0
1622732160000|2021-06-03 14:56:00|12550.85|12550.85|12550.62|12550.62|12550.85|12550.85|12550.62|12550.62|0
1622732180000|2021-06-03 14:56:20|12550.39|12550.39|12550.83|12550.83|12550.83|12550.83|12550.39|12550.39|0
1622732190000|2021-06-03 14:56:30|12551.02|12551.02|12551.14|12551.14|12551.14|12551.14|12551.02|12551.02|0
1622732210000|2021-06-03 14:56:50|12550.78|12550.78|12551.47|12551.47|12551.5|12551.5|12550.78|12550.78|0
1622732220000|2021-06-03 14:57:00|12551.84|12551.84|12552.16|12552.16|12552.16|12552.16|12551.84|12551.84|0
1622732230000|2021-06-03 14:57:10|12552.46|12552.46|12552.46|12552.46|12552.46|12552.46|12552.46|12552.46|0
1622732240000|2021-06-03 14:57:20|12552.56|12552.56|12553.37|12553.37|12553.37|12553.37|12552.56|12552.56|0
1622732250000|2021-06-03 14:57:30|12553.13|12553.13|12553.08|12553.08|12553.52|12553.52|12553.08|12553.08|0
1622732260000|2021-06-03 14:57:40|12552.76|12552.76|12553.22|12553.22|12553.22|12553.22|12552.76|12552.76|0
1622732270000|2021-06-03 14:57:50|12553.37|12553.37|12553.51|12553.51|12553.51|12553.51|12553.37|12553.37|0
1622732280000|2021-06-03 14:58:00|12553.34|12553.34|12553.49|12553.49|12553.49|12553.49|12553.34|12553.34|0
1622732320000|2021-06-03 14:58:40|12553.65|12553.65|12553.21|12553.21|12553.65|12553.65|12553.21|12553.21|0
1622732330000|2021-06-03 14:58:50|12552.77|12552.77|12552.33|12552.33|12552.77|12552.77|12551.97|12551.97|0
1622732340000|2021-06-03 14:59:00|12552.18|12552.18|12552.72|12552.72|12552.72|12552.72|12552.18|12552.18|0
1622732350000|2021-06-03 14:59:10|12552.4|12552.4|12552.4|12552.4|12552.4|12552.4|12552.4|12552.4|0
1622732360000|2021-06-03 14:59:20|12552.54|12552.54|12552.74|12552.74|12552.74|12552.74|12552.38|12552.38|0
1622732370000|2021-06-03 14:59:30|12552.88|12552.88|12552.88|12552.88|12552.88|12552.88|12552.88|12552.88|0
1622732380000|2021-06-03 14:59:40|12553.32|12553.32|12553.32|12553.32|12553.32|12553.32|12553.32|12553.32|0
1622732390000|2021-06-03 14:59:50|12553.51|12553.51|12553.9|12553.9|12553.9|12553.9|12553.51|12553.51|0
1622732400000|2021-06-03 15:00:00|12553.53|12553.53|12552.43|12552.43|12553.53|12553.53|12552.43|12552.43|0
1622732430000|2021-06-03 15:00:30|12552.26|12552.26|12552.9|12552.9|12552.9|12552.9|12552.26|12552.26|0
1622732440000|2021-06-03 15:00:40|12552.1|12552.1|12552.1|12552.1|12552.1|12552.1|12552.1|12552.1|0
1622732450000|2021-06-03 15:00:50|12551.87|12551.87|12551.45|12551.45|12551.87|12551.87|12551.45|12551.45|0
1622732480000|2021-06-03 15:01:20|12551.3|12551.3|12550.99|12550.99|12551.3|12551.3|12550.5|12550.5|0
1622732490000|2021-06-03 15:01:30|12550.8|12550.8|12550.62|12550.62|12550.8|12550.8|12550.62|12550.62|0
1622732500000|2021-06-03 15:01:40|12550.98|12550.98|12551.37|12551.37|12551.67|12551.67|12550.73|12550.73|0
1622732510000|2021-06-03 15:01:50|12551.06|12551.06|12551.18|12551.18|12551.37|12551.37|12551.06|12551.06|0
1622732520000|2021-06-03 15:02:00|12550.99|12550.99|12550.99|12550.99|12550.99|12550.99|12550.8|12550.8|0
1622732530000|2021-06-03 15:02:10|12550.61|12550.61|12550.61|12550.61|12550.61|12550.61|12550.61|12550.61|0
1622732550000|2021-06-03 15:02:30|12551.18|12551.18|12550.99|12550.99|12551.18|12551.18|12550.99|12550.99|0
1622732560000|2021-06-03 15:02:40|12550.63|12550.63|12550.47|12550.47|12550.91|12550.91|12550.47|12550.47|0
1622732570000|2021-06-03 15:02:50|12550.04|12550.04|12549.96|12549.96|12550.2|12550.2|12549.96|12549.96|0
1622732580000|2021-06-03 15:03:00|12549.58|12549.58|12549.58|12549.58|12549.58|12549.58|12549.58|12549.58|0
1622732590000|2021-06-03 15:03:10|12549.96|12549.96|12549.54|12549.54|12549.96|12549.96|12549.39|12549.39|0
1622732600000|2021-06-03 15:03:20|12549.1|12549.1|12548.42|12548.42|12549.1|12549.1|12548.42|12548.42|0
1622732610000|2021-06-03 15:03:30|12548.19|12548.19|12548.46|12548.46|12548.46|12548.46|12548.12|12548.12|0
1622732620000|2021-06-03 15:03:40|12548.27|12548.27|12548.27|12548.27|12548.27|12548.27|12548.27|12548.27|0
1622732630000|2021-06-03 15:03:50|12547.89|12547.89|12547.89|12547.89|12547.89|12547.89|12547.71|12547.71|0
1622732640000|2021-06-03 15:04:00|12547.83|12547.83|12548.75|12548.75|12548.75|12548.75|12547.52|12547.52|0
1622732650000|2021-06-03 15:04:10|12548.39|12548.39|12546.97|12546.97|12548.39|12548.39|12546.97|12546.97|0
1622732660000|2021-06-03 15:04:20|12546.82|12546.82|12547.18|12547.18|12547.18|12547.18|12546.82|12546.82|0
1622732670000|2021-06-03 15:04:30|12547.11|12547.11|12546.68|12546.68|12547.11|12547.11|12546.68|12546.68|0
1622732680000|2021-06-03 15:04:40|12546.8|12546.8|12546.91|12546.91|12547.28|12547.28|12546.8|12546.8|0
1622732690000|2021-06-03 15:04:50|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|0
1622732700000|2021-06-03 15:05:00|12547.46|12547.46|12547.46|12547.46|12547.46|12547.46|12547.46|12547.46|0
1622732710000|2021-06-03 15:05:10|12547.29|12547.29|12547.15|12547.15|12547.29|12547.29|12546.54|12546.54|0
1622732740000|2021-06-03 15:05:40|12546.95|12546.95|12547.59|12547.59|12547.59|12547.59|12546.95|12546.95|0
1622732750000|2021-06-03 15:05:50|12547.15|12547.15|12546.83|12546.83|12547.15|12547.15|12546.83|12546.83|0
1622732760000|2021-06-03 15:06:00|12546.76|12546.76|12547.2|12547.2|12547.2|12547.2|12546.69|12546.69|0
1622732770000|2021-06-03 15:06:10|12547.35|12547.35|12549.1|12549.1|12549.1|12549.1|12547.2|12547.2|0
1622732780000|2021-06-03 15:06:20|12548.73|12548.73|12549.05|12549.05|12549.05|12549.05|12548.73|12548.73|0
1622732790000|2021-06-03 15:06:30|12548.9|12548.9|12548.9|12548.9|12548.9|12548.9|12548.9|12548.9|0
1622732800000|2021-06-03 15:06:40|12548.47|12548.47|12549.05|12549.05|12549.05|12549.05|12547.84|12547.84|0
1622732810000|2021-06-03 15:06:50|12548.84|12548.84|12549.13|12549.13|12549.13|12549.13|12548.68|12548.68|0
1622732820000|2021-06-03 15:07:00|12548.77|12548.77|12548.77|12548.77|12548.77|12548.77|12548.77|12548.77|0
1622732830000|2021-06-03 15:07:10|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|0
1622732850000|2021-06-03 15:07:30|12549.22|12549.22|12549.86|12549.86|12549.86|12549.86|12549.22|12549.22|0
1622732860000|2021-06-03 15:07:40|12550.04|12550.04|12550.01|12550.01|12550.48|12550.48|12550.01|12550.01|0
1622732870000|2021-06-03 15:07:50|12550.16|12550.16|12550.14|12550.14|12550.16|12550.16|12550.01|12550.01|0
1622732880000|2021-06-03 15:08:00|12549.98|12549.98|12550.36|12550.36|12550.36|12550.36|12549.98|12549.98|0
1622732890000|2021-06-03 15:08:10|12550.51|12550.51|12550.29|12550.29|12550.8|12550.8|12550|12550|0
1622732900000|2021-06-03 15:08:20|12550.14|12550.14|12549.95|12549.95|12550.26|12550.26|12549.95|12549.95|0
1622732920000|2021-06-03 15:08:40|12550.15|12550.15|12550.15|12550.15|12550.15|12550.15|12550.15|12550.15|0
1622732930000|2021-06-03 15:08:50|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|0
1622732950000|2021-06-03 15:09:10|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|0
1622732970000|2021-06-03 15:09:30|12550.41|12550.41|12550.56|12550.56|12550.56|12550.56|12550.41|12550.41|0
1622732980000|2021-06-03 15:09:40|12551.36|12551.36|12551.72|12551.72|12551.72|12551.72|12551.36|12551.36|0
1622733000000|2021-06-03 15:10:00|12551.82|12551.82|12551.52|12551.52|12551.82|12551.82|12551.52|12551.52|0
1622733010000|2021-06-03 15:10:10|12551.86|12551.86|12552.44|12552.44|12552.44|12552.44|12551.86|12551.86|0
1622733020000|2021-06-03 15:10:20|12552.22|12552.22|12552.22|12552.22|12552.22|12552.22|12552.22|12552.22|0
1622733030000|2021-06-03 15:10:30|12551.05|12551.05|12550.25|12550.25|12551.05|12551.05|12550.25|12550.25|0
1622733040000|2021-06-03 15:10:40|12549.53|12549.53|12550.07|12550.07|12550.07|12550.07|12549.53|12549.53|0
1622733050000|2021-06-03 15:10:50|12549.75|12549.75|12549.75|12549.75|12549.75|12549.75|12549.75|12549.75|0
1622733060000|2021-06-03 15:11:00|12550.11|12550.11|12550.11|12550.11|12550.11|12550.11|12549.75|12549.75|0
1622733070000|2021-06-03 15:11:10|12549.38|12549.38|12550.26|12550.26|12550.62|12550.62|12549.38|12549.38|0
1622733080000|2021-06-03 15:11:20|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|0
1622733090000|2021-06-03 15:11:30|12549.78|12549.78|12549.78|12549.78|12550.15|12550.15|12549.78|12549.78|0
1622733100000|2021-06-03 15:11:40|12549.4|12549.4|12550.71|12550.71|12550.71|12550.71|12549.4|12549.4|0
1622733110000|2021-06-03 15:11:50|12551.07|12551.07|12551.07|12551.07|12551.07|12551.07|12550.34|12550.34|0
1622733120000|2021-06-03 15:12:00|12551.43|12551.43|12550.34|12550.34|12551.43|12551.43|12550.34|12550.34|0
1622733130000|2021-06-03 15:12:10|12549.98|12549.98|12550.71|12550.71|12550.71|12550.71|12549.98|12549.98|0
1622733140000|2021-06-03 15:12:20|12551.07|12551.07|12551.36|12551.36|12551.36|12551.36|12550.63|12550.63|0
1622733150000|2021-06-03 15:12:30|12551|12551|12551.54|12551.54|12551.72|12551.72|12551|12551|0
1622733160000|2021-06-03 15:12:40|12551.42|12551.42|12551.42|12551.42|12551.52|12551.52|12550.33|12550.33|0
1622733170000|2021-06-03 15:12:50|12550.61|12550.61|12549.72|12549.72|12550.61|12550.61|12549.27|12549.27|0
1622733180000|2021-06-03 15:13:00|12549.36|12549.36|12549.26|12549.26|12549.36|12549.36|12549.26|12549.26|0
1622733190000|2021-06-03 15:13:10|12549.14|12549.14|12549.14|12549.14|12549.14|12549.14|12548.78|12548.78|0
1622733200000|2021-06-03 15:13:20|12548.41|12548.41|12548.41|12548.41|12548.41|12548.41|12548.41|12548.41|0
1622733210000|2021-06-03 15:13:30|12548.35|12548.35|12548.71|12548.71|12548.71|12548.71|12548.35|12548.35|0
1622733220000|2021-06-03 15:13:40|12548.35|12548.35|12548.35|12548.35|12548.35|12548.35|12548.35|12548.35|0
1622733230000|2021-06-03 15:13:50|12548.6|12548.6|12547.51|12547.51|12548.6|12548.6|12547.51|12547.51|0
1622733240000|2021-06-03 15:14:00|12547.29|12547.29|12548.58|12548.58|12548.58|12548.58|12547.29|12547.29|0
1622733250000|2021-06-03 15:14:10|12548.71|12548.71|12549.07|12549.07|12549.07|12549.07|12548.71|12548.71|0
1622733260000|2021-06-03 15:14:20|12548.92|12548.92|12548.07|12548.07|12548.92|12548.92|12548.07|12548.07|0
1622733270000|2021-06-03 15:14:30|12547.35|12547.35|12546.84|12546.84|12547.35|12547.35|12546.84|12546.84|0
1622733280000|2021-06-03 15:14:40|12546.64|12546.64|12546.21|12546.21|12546.64|12546.64|12545.99|12545.99|0
1622733290000|2021-06-03 15:14:50|12546.29|12546.29|12545.98|12545.98|12546.29|12546.29|12545.98|12545.98|0
1622733300000|2021-06-03 15:15:00|12546.14|12546.14|12547.49|12547.49|12547.49|12547.49|12546.14|12546.14|0
1622733310000|2021-06-03 15:15:10|12547.8|12547.8|12548.06|12548.06|12548.06|12548.06|12547.36|12547.36|0
1622733320000|2021-06-03 15:15:20|12548.25|12548.25|12548.29|12548.29|12548.61|12548.61|12548.25|12548.25|0
1622733330000|2021-06-03 15:15:30|12548.1|12548.1|12547.49|12547.49|12548.1|12548.1|12547.31|12547.31|0
1622733340000|2021-06-03 15:15:40|12546.89|12546.89|12545.86|12545.86|12546.89|12546.89|12545.86|12545.86|0
1622733350000|2021-06-03 15:15:50|12545.06|12545.06|12544.7|12544.7|12545.06|12545.06|12543.97|12543.97|0
1622733360000|2021-06-03 15:16:00|12544.54|12544.54|12544.42|12544.42|12544.54|12544.54|12544.42|12544.42|0
1622733370000|2021-06-03 15:16:10|12544.3|12544.3|12543.93|12543.93|12544.3|12544.3|12543.93|12543.93|0
1622733380000|2021-06-03 15:16:20|12544.02|12544.02|12544.04|12544.04|12544.4|12544.4|12544.02|12544.02|0
1622733410000|2021-06-03 15:16:50|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|0
1622733420000|2021-06-03 15:17:00|12543.66|12543.66|12544.03|12544.03|12544.03|12544.03|12543.48|12543.48|0
1622733430000|2021-06-03 15:17:10|12543.59|12543.59|12541.84|12541.84|12543.59|12543.59|12541.84|12541.84|0
1622733440000|2021-06-03 15:17:20|12541.04|12541.04|12540.21|12540.21|12541.04|12541.04|12540.21|12540.21|0
1622733450000|2021-06-03 15:17:30|12539.77|12539.77|12539.13|12539.13|12539.86|12539.86|12539.13|12539.13|0
1622733460000|2021-06-03 15:17:40|12539.5|12539.5|12539.13|12539.13|12539.5|12539.5|12539.13|12539.13|0
1622733470000|2021-06-03 15:17:50|12538.88|12538.88|12538.84|12538.84|12538.88|12538.88|12538.44|12538.44|0
1622733480000|2021-06-03 15:18:00|12538.48|12538.48|12537.73|12537.73|12538.63|12538.63|12537.73|12537.73|0
1622733490000|2021-06-03 15:18:10|12537.58|12537.58|12536.58|12536.58|12537.58|12537.58|12536.58|12536.58|0
1622733500000|2021-06-03 15:18:20|12536.14|12536.14|12534.9|12534.9|12536.14|12536.14|12534.73|12534.73|0
1622733510000|2021-06-03 15:18:30|12534.73|12534.73|12534.96|12534.96|12534.96|12534.96|12534.49|12534.49|0
1622733520000|2021-06-03 15:18:40|12535.06|12535.06|12535.15|12535.15|12535.15|12535.15|12535.06|12535.06|0
1622733530000|2021-06-03 15:18:50|12535.47|12535.47|12535.58|12535.58|12535.58|12535.58|12535.47|12535.47|0
1622733540000|2021-06-03 15:19:00|12536.01|12536.01|12535.89|12535.89|12536.01|12536.01|12535.89|12535.89|0
1622733550000|2021-06-03 15:19:10|12535.53|12535.53|12535.53|12535.53|12535.53|12535.53|12535.21|12535.21|0
1622733560000|2021-06-03 15:19:20|12535.77|12535.77|12535.77|12535.77|12535.77|12535.77|12535.77|12535.77|0
1622733570000|2021-06-03 15:19:30|12536.14|12536.14|12536.47|12536.47|12536.47|12536.47|12535.77|12535.77|0
1622733590000|2021-06-03 15:19:50|12536.11|12536.11|12535.02|12535.02|12536.11|12536.11|12534.87|12534.87|0
1622733600000|2021-06-03 15:20:00|12534.79|12534.79|12534.96|12534.96|12534.96|12534.96|12534.61|12534.61|0
1622733620000|2021-06-03 15:20:20|12535.1|12535.1|12536.63|12536.63|12536.63|12536.63|12535.1|12535.1|0
1622733630000|2021-06-03 15:20:30|12536.45|12536.45|12536.7|12536.7|12536.92|12536.92|12535.8|12535.8|0
1622733640000|2021-06-03 15:20:40|12536.92|12536.92|12536.64|12536.64|12536.92|12536.92|12536.2|12536.2|0
1622733650000|2021-06-03 15:20:50|12537.36|12537.36|12538.31|12538.31|12538.31|12538.31|12537.36|12537.36|0
1622733660000|2021-06-03 15:21:00|12538.16|12538.16|12539.33|12539.33|12539.33|12539.33|12538.16|12538.16|0
1622733670000|2021-06-03 15:21:10|12538.86|12538.86|12539.56|12539.56|12539.56|12539.56|12538.86|12538.86|0
1622733680000|2021-06-03 15:21:20|12539.2|12539.2|12539.56|12539.56|12539.56|12539.56|12538.84|12538.84|0
1622733690000|2021-06-03 15:21:30|12539.75|12539.75|12541.42|12541.42|12541.42|12541.42|12539.75|12539.75|0
1622733700000|2021-06-03 15:21:40|12542.14|12542.14|12541.79|12541.79|12542.26|12542.26|12541.54|12541.54|0
1622733710000|2021-06-03 15:21:50|12541.64|12541.64|12542.25|12542.25|12542.47|12542.47|12541.64|12541.64|0
1622733720000|2021-06-03 15:22:00|12542.17|12542.17|12541.81|12541.81|12542.17|12542.17|12541.81|12541.81|0
1622733730000|2021-06-03 15:22:10|12541.62|12541.62|12541.42|12541.42|12541.81|12541.81|12541.42|12541.42|0
1622733740000|2021-06-03 15:22:20|12541.17|12541.17|12541.33|12541.33|12542.05|12542.05|12541.17|12541.17|0
1622733750000|2021-06-03 15:22:30|12542.05|12542.05|12541.25|12541.25|12542.05|12542.05|12541.25|12541.25|0
1622733760000|2021-06-03 15:22:40|12541.42|12541.42|12540.44|12540.44|12541.42|12541.42|12540.44|12540.44|0
1622733770000|2021-06-03 15:22:50|12540.59|12540.59|12539.76|12539.76|12540.59|12540.59|12539.27|12539.27|0
1622733780000|2021-06-03 15:23:00|12538.67|12538.67|12537.63|12537.63|12538.67|12538.67|12537.63|12537.63|0
1622733800000|2021-06-03 15:23:20|12537.77|12537.77|12537.4|12537.4|12537.77|12537.77|12537.4|12537.4|0
1622733810000|2021-06-03 15:23:30|12537.72|12537.72|12538.08|12538.08|12538.08|12538.08|12537.72|12537.72|0
1622733820000|2021-06-03 15:23:40|12538.52|12538.52|12538.52|12538.52|12538.52|12538.52|12538.52|12538.52|0
1622733830000|2021-06-03 15:23:50|12538.88|12538.88|12539.32|12539.32|12539.47|12539.47|12538.88|12538.88|0
1622733840000|2021-06-03 15:24:00|12538.96|12538.96|12543.28|12543.28|12543.28|12543.28|12538.96|12538.96|0
1622733850000|2021-06-03 15:24:10|12542.55|12542.55|12543.19|12543.19|12543.92|12543.92|12542.41|12542.41|0
1622733860000|2021-06-03 15:24:20|12543.3|12543.3|12543.27|12543.27|12543.3|12543.3|12542.85|12542.85|0
1622733870000|2021-06-03 15:24:30|12543.34|12543.34|12544.35|12544.35|12544.63|12544.63|12543.34|12543.34|0
1622733880000|2021-06-03 15:24:40|12543.62|12543.62|12544.06|12544.06|12544.06|12544.06|12543.62|12543.62|0
1622733890000|2021-06-03 15:24:50|12543.77|12543.77|12543.77|12543.77|12543.77|12543.77|12543.77|12543.77|0
1622733900000|2021-06-03 15:25:00|12543.5|12543.5|12544.15|12544.15|12544.38|12544.38|12543.5|12543.5|0
1622733910000|2021-06-03 15:25:10|12544|12544|12544.62|12544.62|12544.78|12544.78|12543.2|12543.2|0
1622733920000|2021-06-03 15:25:20|12544.09|12544.09|12544.12|12544.12|12544.12|12544.12|12542.89|12542.89|0
1622733930000|2021-06-03 15:25:30|12544.28|12544.28|12544.9|12544.9|12545.09|12545.09|12544.19|12544.19|0
1622733940000|2021-06-03 15:25:40|12545.22|12545.22|12545.22|12545.22|12545.22|12545.22|12545.22|12545.22|0
1622733950000|2021-06-03 15:25:50|12544.97|12544.97|12544.61|12544.61|12544.97|12544.97|12544.61|12544.61|0
1622733960000|2021-06-03 15:26:00|12545.34|12545.34|12545.34|12545.34|12545.34|12545.34|12544.61|12544.61|0
1622733970000|2021-06-03 15:26:10|12544.97|12544.97|12544.45|12544.45|12545.12|12545.12|12544.07|12544.07|0
1622733980000|2021-06-03 15:26:20|12544.09|12544.09|12545.06|12545.06|12545.06|12545.06|12544.09|12544.09|0
1622733990000|2021-06-03 15:26:30|12544.98|12544.98|12545.02|12545.02|12545.34|12545.34|12544.98|12544.98|0
1622734000000|2021-06-03 15:26:40|12544.71|12544.71|12544.93|12544.93|12544.93|12544.93|12544.71|12544.71|0
1622734010000|2021-06-03 15:26:50|12545.1|12545.1|12545.34|12545.34|12545.7|12545.7|12545.1|12545.1|0
1622734020000|2021-06-03 15:27:00|12544.88|12544.88|12541.47|12541.47|12544.88|12544.88|12541.47|12541.47|0
1622734030000|2021-06-03 15:27:10|12541.83|12541.83|12541.79|12541.79|12541.95|12541.95|12541.1|12541.1|0
1622734040000|2021-06-03 15:27:20|12542.12|12542.12|12542.68|12542.68|12542.68|12542.68|12541.96|12541.96|0
1622734050000|2021-06-03 15:27:30|12542.21|12542.21|12541.71|12541.71|12542.21|12542.21|12541.71|12541.71|0
1622734060000|2021-06-03 15:27:40|12541.84|12541.84|12542.57|12542.57|12542.57|12542.57|12541.84|12541.84|0
1622734070000|2021-06-03 15:27:50|12542.13|12542.13|12542.29|12542.29|12542.29|12542.29|12542.13|12542.13|0
1622734080000|2021-06-03 15:28:00|12543.09|12543.09|12543.73|12543.73|12543.95|12543.95|12543.09|12543.09|0
1622734090000|2021-06-03 15:28:10|12544.48|12544.48|12544.66|12544.66|12544.66|12544.66|12543.73|12543.73|0
1622734100000|2021-06-03 15:28:20|12544.19|12544.19|12544.19|12544.19|12544.66|12544.66|12544.19|12544.19|0
1622734110000|2021-06-03 15:28:30|12544.66|12544.66|12544.42|12544.42|12544.66|12544.66|12544.32|12544.32|0
1622734120000|2021-06-03 15:28:40|12543.99|12543.99|12544.67|12544.67|12544.67|12544.67|12543.99|12543.99|0
1622734130000|2021-06-03 15:28:50|12545.47|12545.47|12545.48|12545.48|12545.62|12545.62|12545.47|12545.47|0
1622734140000|2021-06-03 15:29:00|12546.06|12546.06|12548.17|12548.17|12548.61|12548.61|12546.06|12546.06|0
1622734150000|2021-06-03 15:29:10|12548.36|12548.36|12551.86|12551.86|12551.86|12551.86|12548.36|12548.36|0
1622734160000|2021-06-03 15:29:20|12551.37|12551.37|12551.36|12551.36|12552.37|12552.37|12551.36|12551.36|0
1622734170000|2021-06-03 15:29:30|12551.52|12551.52|12554.26|12554.26|12554.41|12554.41|12551.52|12551.52|0
1622734180000|2021-06-03 15:29:40|12554.35|12554.35|12552.65|12552.65|12554.56|12554.56|12552.33|12552.33|0
1622734190000|2021-06-03 15:29:50|12551.56|12551.56|12551.29|12551.29|12553.23|12553.23|12551.29|12551.29|0
1622790900000|2021-06-04 07:15:00|12572.66|12572.66|12571.47|12571.47|12572.66|12572.66|12570.98|12570.98|0
1622790910000|2021-06-04 07:15:10|12571.27|12571.27|12573.62|12573.62|12573.62|12573.62|12571.27|12571.27|0
1622790920000|2021-06-04 07:15:20|12574.06|12574.06|12574.06|12574.06|12574.06|12574.06|12574.06|12574.06|0
1622790930000|2021-06-04 07:15:30|12573.26|12573.26|12573.45|12573.45|12573.9|12573.9|12573.26|12573.26|0
1622790940000|2021-06-04 07:15:40|12574.67|12574.67|12574.67|12574.67|12574.67|12574.67|12574.67|12574.67|0
1622790950000|2021-06-04 07:15:50|12574.53|12574.53|12575.05|12575.05|12575.33|12575.33|12574.53|12574.53|0
1622790960000|2021-06-04 07:16:00|12574.73|12574.73|12575.54|12575.54|12575.54|12575.54|12574.73|12574.73|0
1622790970000|2021-06-04 07:16:10|12576.49|12576.49|12578.14|12578.14|12578.14|12578.14|12576.49|12576.49|0
1622790980000|2021-06-04 07:16:20|12577.33|12577.33|12577.33|12577.33|12577.33|12577.33|12577.33|12577.33|0
1622790990000|2021-06-04 07:16:30|12576.9|12576.9|12577.26|12577.26|12577.26|12577.26|12576.46|12576.46|0
1622791000000|2021-06-04 07:16:40|12576.32|12576.32|12573.88|12573.88|12576.32|12576.32|12573.88|12573.88|0
1622791010000|2021-06-04 07:16:50|12574.02|12574.02|12574.97|12574.97|12575.29|12575.29|12574.02|12574.02|0
1622791020000|2021-06-04 07:17:00|12575.16|12575.16|12575.73|12575.73|12575.73|12575.73|12575.16|12575.16|0
1622791030000|2021-06-04 07:17:10|12575.57|12575.57|12574.67|12574.67|12575.57|12575.57|12574.67|12574.67|0
1622791040000|2021-06-04 07:17:20|12574.51|12574.51|12574.51|12574.51|12574.51|12574.51|12574.51|12574.51|0
1622791050000|2021-06-04 07:17:30|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|0
1622791060000|2021-06-04 07:17:40|12573.45|12573.45|12573.45|12573.45|12573.45|12573.45|12573.45|12573.45|0
1622791070000|2021-06-04 07:17:50|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|0
1622791110000|2021-06-04 07:18:30|12573.5|12573.5|12573.5|12573.5|12573.5|12573.5|12573.5|12573.5|0
1622791130000|2021-06-04 07:18:50|12573.13|12573.13|12573.13|12573.13|12573.13|12573.13|12573.13|12573.13|0
1622791140000|2021-06-04 07:19:00|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|0
1622791150000|2021-06-04 07:19:10|12573.26|12573.26|12573.26|12573.26|12573.26|12573.26|12573.26|12573.26|0
1622791170000|2021-06-04 07:19:30|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|0
1622791180000|2021-06-04 07:19:40|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|0
1622791190000|2021-06-04 07:19:50|12572.46|12572.46|12572.46|12572.46|12572.46|12572.46|12572.46|12572.46|0
1622791200000|2021-06-04 07:20:00|12571.82|12571.82|12570.59|12570.59|12572.27|12572.27|12570.59|12570.59|0
1622791210000|2021-06-04 07:20:10|12570.51|12570.51|12570.42|12570.42|12570.51|12570.51|12570.42|12570.42|0
1622791220000|2021-06-04 07:20:20|12571.3|12571.3|12571.3|12571.3|12571.3|12571.3|12571.3|12571.3|0
1622791230000|2021-06-04 07:20:30|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|0
1622791240000|2021-06-04 07:20:40|12570.83|12570.83|12570.83|12570.83|12570.83|12570.83|12570.83|12570.83|0
1622791270000|2021-06-04 07:21:10|12571.13|12571.13|12572.37|12572.37|12572.81|12572.81|12571.13|12571.13|0
1622791280000|2021-06-04 07:21:20|12572.05|12572.05|12572.05|12572.05|12572.05|12572.05|12572.05|12572.05|0
1622791290000|2021-06-04 07:21:30|12571.16|12571.16|12570.22|12570.22|12571.16|12571.16|12570.22|12570.22|0
1622791300000|2021-06-04 07:21:40|12570.53|12570.53|12571.12|12571.12|12571.12|12571.12|12570.53|12570.53|0
1622791310000|2021-06-04 07:21:50|12570.75|12570.75|12571.48|12571.48|12571.48|12571.48|12570.75|12570.75|0
1622791320000|2021-06-04 07:22:00|12569.07|12569.07|12568.97|12568.97|12569.16|12569.16|12568.27|12568.27|0
1622791340000|2021-06-04 07:22:20|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|0
1622791360000|2021-06-04 07:22:40|12569.28|12569.28|12569.28|12569.28|12569.28|12569.28|12569.28|12569.28|0
1622791380000|2021-06-04 07:23:00|12570.88|12570.88|12570.88|12570.88|12570.88|12570.88|12570.88|12570.88|0
1622791390000|2021-06-04 07:23:10|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|0
1622791410000|2021-06-04 07:23:30|12571.56|12571.56|12571.56|12571.56|12571.56|12571.56|12571.56|12571.56|0
1622791440000|2021-06-04 07:24:00|12571.38|12571.38|12571.38|12571.38|12571.38|12571.38|12571.38|12571.38|0
1622791460000|2021-06-04 07:24:20|12571.68|12571.68|12571.68|12571.68|12571.68|12571.68|12571.68|12571.68|0
1622791470000|2021-06-04 07:24:30|12572.19|12572.19|12572.19|12572.19|12572.19|12572.19|12572.19|12572.19|0
1622791480000|2021-06-04 07:24:40|12572|12572|12572|12572|12572|12572|12572|12572|0
1622791500000|2021-06-04 07:25:00|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|0
1622791510000|2021-06-04 07:25:10|12572.71|12572.71|12573.37|12573.37|12573.37|12573.37|12572.71|12572.71|0
1622791540000|2021-06-04 07:25:40|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|0
1622791560000|2021-06-04 07:26:00|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|0
1622791580000|2021-06-04 07:26:20|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|12573.31|12573.31|0
1622791590000|2021-06-04 07:26:30|12574.57|12574.57|12574.49|12574.49|12574.93|12574.93|12574.49|12574.49|0
1622791600000|2021-06-04 07:26:40|12572.6|12572.6|12573.04|12573.04|12573.04|12573.04|12572.6|12572.6|0
1622791610000|2021-06-04 07:26:50|12573.26|12573.26|12573.26|12573.26|12573.26|12573.26|12573.26|12573.26|0
1622791630000|2021-06-04 07:27:10|12572.9|12572.9|12573.99|12573.99|12573.99|12573.99|12572.9|12572.9|0
1622791640000|2021-06-04 07:27:20|12574.35|12574.35|12574.86|12574.86|12574.86|12574.86|12574.35|12574.35|0
1622791650000|2021-06-04 07:27:30|12574.74|12574.74|12574.74|12574.74|12574.74|12574.74|12574.74|12574.74|0
1622791670000|2021-06-04 07:27:50|12574.42|12574.42|12572.74|12572.74|12574.42|12574.42|12572.74|12572.74|0
1622791690000|2021-06-04 07:28:10|12572.62|12572.62|12572.43|12572.43|12572.62|12572.62|12572.43|12572.43|0
1622791700000|2021-06-04 07:28:20|12573.15|12573.15|12573.15|12573.15|12573.15|12573.15|12573.15|12573.15|0
1622791730000|2021-06-04 07:28:50|12574.03|12574.03|12574.39|12574.39|12574.83|12574.83|12574.03|12574.03|0
1622791740000|2021-06-04 07:29:00|12574.83|12574.83|12574.83|12574.83|12574.83|12574.83|12574.83|12574.83|0
1622791750000|2021-06-04 07:29:10|12574.72|12574.72|12574.72|12574.72|12574.72|12574.72|12574.72|12574.72|0
1622791760000|2021-06-04 07:29:20|12575.3|12575.3|12575.19|12575.19|12575.3|12575.3|12575.19|12575.19|0
1622791770000|2021-06-04 07:29:30|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|0
1622791780000|2021-06-04 07:29:40|12574.63|12574.63|12574.63|12574.63|12574.88|12574.88|12574.63|12574.63|0
1622791790000|2021-06-04 07:29:50|12574.95|12574.95|12574.66|12574.66|12574.95|12574.95|12574.66|12574.66|0
1622791800000|2021-06-04 07:30:00|12575.02|12575.02|12574.6|12574.6|12575.02|12575.02|12574.13|12574.13|0
1622791810000|2021-06-04 07:30:10|12574.43|12574.43|12573.4|12573.4|12574.73|12574.73|12573.4|12573.4|0
1622791820000|2021-06-04 07:30:20|12573.85|12573.85|12572.19|12572.19|12573.95|12573.95|12572|12572|0
1622791830000|2021-06-04 07:30:30|12572.28|12572.28|12572.04|12572.04|12572.28|12572.28|12572.04|12572.04|0
1622791840000|2021-06-04 07:30:40|12571.89|12571.89|12571.89|12571.89|12571.89|12571.89|12571.89|12571.89|0
1622791860000|2021-06-04 07:31:00|12572.08|12572.08|12572.89|12572.89|12572.89|12572.89|12572.08|12572.08|0
1622791870000|2021-06-04 07:31:10|12573.25|12573.25|12574.13|12574.13|12574.13|12574.13|12573.25|12573.25|0
1622791930000|2021-06-04 07:32:10|12573.69|12573.69|12573.69|12573.69|12573.69|12573.69|12573.69|12573.69|0
1622791940000|2021-06-04 07:32:20|12573.32|12573.32|12573.17|12573.17|12573.32|12573.32|12573.02|12573.02|0
1622791950000|2021-06-04 07:32:30|12573.53|12573.53|12573.16|12573.16|12573.53|12573.53|12573.16|12573.16|0
1622791960000|2021-06-04 07:32:40|12573.53|12573.53|12582.21|12582.21|12583.17|12583.17|12573.53|12573.53|0
1622791970000|2021-06-04 07:32:50|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|0
1622791980000|2021-06-04 07:33:00|12583.36|12583.36|12586.25|12586.25|12586.25|12586.25|12583.36|12583.36|0
1622792000000|2021-06-04 07:33:20|12586.41|12586.41|12585.12|12585.12|12586.41|12586.41|12585.12|12585.12|0
1622792010000|2021-06-04 07:33:30|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|0
1622792030000|2021-06-04 07:33:50|12586.24|12586.24|12585.88|12585.88|12586.24|12586.24|12585.88|12585.88|0
1622792040000|2021-06-04 07:34:00|12585.54|12585.54|12585|12585|12585.54|12585.54|12584.66|12584.66|0
1622792110000|2021-06-04 07:35:10|12583.39|12583.39|12582.78|12582.78|12583.39|12583.39|12582.59|12582.59|0
1622792120000|2021-06-04 07:35:20|12583.58|12583.58|12583.66|12583.66|12583.66|12583.66|12583.47|12583.47|0
1622792140000|2021-06-04 07:35:40|12583.81|12583.81|12583.81|12583.81|12583.81|12583.81|12583.81|12583.81|0
1622792180000|2021-06-04 07:36:20|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|0
1622792190000|2021-06-04 07:36:30|12581.84|12581.84|12581.39|12581.39|12581.84|12581.84|12581.39|12581.39|0
1622792200000|2021-06-04 07:36:40|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|0
1622792210000|2021-06-04 07:36:50|12581.27|12581.27|12580.91|12580.91|12581.27|12581.27|12580.91|12580.91|0
1622792220000|2021-06-04 07:37:00|12580.47|12580.47|12580.25|12580.25|12580.47|12580.47|12580.25|12580.25|0
1622792230000|2021-06-04 07:37:10|12580.1|12580.1|12579.67|12579.67|12580.98|12580.98|12579.67|12579.67|0
1622792240000|2021-06-04 07:37:20|12580.1|12580.1|12580.1|12580.1|12580.1|12580.1|12580.1|12580.1|0
1622792250000|2021-06-04 07:37:30|12579.21|12579.21|12579.21|12579.21|12579.21|12579.21|12579.21|12579.21|0
1622792260000|2021-06-04 07:37:40|12578.27|12578.27|12578.27|12578.27|12578.27|12578.27|12578.27|12578.27|0
1622792280000|2021-06-04 07:38:00|12577.84|12577.84|12578.2|12578.2|12578.2|12578.2|12577.84|12577.84|0
1622792290000|2021-06-04 07:38:10|12578.04|12578.04|12578.04|12578.04|12578.04|12578.04|12578.04|12578.04|0
1622792300000|2021-06-04 07:38:20|12578.49|12578.49|12578.49|12578.49|12578.49|12578.49|12578.49|12578.49|0
1622792310000|2021-06-04 07:38:30|12577.69|12577.69|12577.5|12577.5|12577.69|12577.69|12577.5|12577.5|0
1622792330000|2021-06-04 07:38:50|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|0
1622792340000|2021-06-04 07:39:00|12575.97|12575.97|12575.97|12575.97|12575.97|12575.97|12575.97|12575.97|0
1622792360000|2021-06-04 07:39:20|12576.41|12576.41|12575.97|12575.97|12576.84|12576.84|12575.97|12575.97|0
1622792390000|2021-06-04 07:39:50|12575.66|12575.66|12575.47|12575.47|12575.66|12575.66|12575.47|12575.47|0
1622792400000|2021-06-04 07:40:00|12575.32|12575.32|12575.04|12575.04|12575.32|12575.32|12575.04|12575.04|0
1622792410000|2021-06-04 07:40:10|12574.23|12574.23|12574.23|12574.23|12574.23|12574.23|12574.23|12574.23|0
1622792420000|2021-06-04 07:40:20|12574.08|12574.08|12573.36|12573.36|12574.23|12574.23|12573.36|12573.36|0
1622792430000|2021-06-04 07:40:30|12573.55|12573.55|12573.55|12573.55|12573.55|12573.55|12573.55|12573.55|0
1622792440000|2021-06-04 07:40:40|12573.99|12573.99|12573.99|12573.99|12573.99|12573.99|12573.99|12573.99|0
1622792450000|2021-06-04 07:40:50|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|0
1622792460000|2021-06-04 07:41:00|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|0
1622792490000|2021-06-04 07:41:30|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|0
1622792500000|2021-06-04 07:41:40|12573.9|12573.9|12574.79|12574.79|12574.79|12574.79|12573.9|12573.9|0
1622792510000|2021-06-04 07:41:50|12575.51|12575.51|12575.51|12575.51|12575.51|12575.51|12575.51|12575.51|0
1622792530000|2021-06-04 07:42:10|12576.25|12576.25|12576.42|12576.42|12576.42|12576.42|12576.25|12576.25|0
1622792540000|2021-06-04 07:42:20|12576.86|12576.86|12580.12|12580.12|12580.12|12580.12|12576.86|12576.86|0
1622792560000|2021-06-04 07:42:40|12580.31|12580.31|12580.46|12580.46|12580.63|12580.63|12580.31|12580.31|0
1622792570000|2021-06-04 07:42:50|12582.06|12582.06|12582.06|12582.06|12582.06|12582.06|12582.06|12582.06|0
1622792580000|2021-06-04 07:43:00|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|0
1622792590000|2021-06-04 07:43:10|12582.19|12582.19|12581.88|12581.88|12582.19|12582.19|12581.88|12581.88|0
1622792600000|2021-06-04 07:43:20|12582.83|12582.83|12582.31|12582.31|12582.96|12582.96|12582.31|12582.31|0
1622792610000|2021-06-04 07:43:30|12582.18|12582.18|12582.18|12582.18|12582.18|12582.18|12582.18|12582.18|0
1622792630000|2021-06-04 07:43:50|12580.57|12580.57|12580.57|12580.57|12580.57|12580.57|12580.57|12580.57|0
1622792640000|2021-06-04 07:44:00|12580.26|12580.26|12583.47|12583.47|12583.47|12583.47|12580.26|12580.26|0
1622792650000|2021-06-04 07:44:10|12583.37|12583.37|12581.65|12581.65|12583.37|12583.37|12581.65|12581.65|0
1622792660000|2021-06-04 07:44:20|12580.74|12580.74|12578.62|12578.62|12580.74|12580.74|12578.62|12578.62|0
1622792670000|2021-06-04 07:44:30|12578.18|12578.18|12578.18|12578.18|12578.18|12578.18|12578.18|12578.18|0
1622792680000|2021-06-04 07:44:40|12577.82|12577.82|12574.81|12574.81|12577.82|12577.82|12574.81|12574.81|0
1622792700000|2021-06-04 07:45:00|12574.34|12574.34|12574.27|12574.27|12574.51|12574.51|12574.02|12574.02|0
1622792710000|2021-06-04 07:45:10|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|0
1622792720000|2021-06-04 07:45:20|12574.52|12574.52|12574.52|12574.52|12574.52|12574.52|12574.52|12574.52|0
1622792730000|2021-06-04 07:45:30|12573.88|12573.88|12573.56|12573.56|12573.88|12573.88|12573.56|12573.56|0
1622792740000|2021-06-04 07:45:40|12573.75|12573.75|12574.19|12574.19|12574.19|12574.19|12573.75|12573.75|0
1622792750000|2021-06-04 07:45:50|12574|12574|12574|12574|12574|12574|12574|12574|0
1622792760000|2021-06-04 07:46:00|12573.94|12573.94|12574.38|12574.38|12574.38|12574.38|12573.94|12573.94|0
1622792770000|2021-06-04 07:46:10|12574.62|12574.62|12574.62|12574.62|12575.26|12575.26|12574.62|12574.62|0
1622792780000|2021-06-04 07:46:20|12575.06|12575.06|12574.18|12574.18|12575.06|12575.06|12574.18|12574.18|0
1622792790000|2021-06-04 07:46:30|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|0
1622792800000|2021-06-04 07:46:40|12574.11|12574.11|12574.11|12574.11|12574.11|12574.11|12574.11|12574.11|0
1622792810000|2021-06-04 07:46:50|12573.67|12573.67|12572.35|12572.35|12573.67|12573.67|12572.35|12572.35|0
1622792820000|2021-06-04 07:47:00|12572.57|12572.57|12573.51|12573.51|12573.51|12573.51|12572.57|12572.57|0
1622792830000|2021-06-04 07:47:10|12573.76|12573.76|12575|12575|12575|12575|12573.76|12573.76|0
1622792860000|2021-06-04 07:47:40|12574.89|12574.89|12574.89|12574.89|12574.89|12574.89|12574.89|12574.89|0
1622792880000|2021-06-04 07:48:00|12575.26|12575.26|12575.26|12575.26|12575.26|12575.26|12575.26|12575.26|0
1622792890000|2021-06-04 07:48:10|12574.9|12574.9|12574.78|12574.78|12574.9|12574.9|12574.78|12574.78|0
1622792940000|2021-06-04 07:49:00|12574.59|12574.59|12574.58|12574.58|12574.74|12574.74|12571.56|12571.56|0
1622792980000|2021-06-04 07:49:40|12575.02|12575.02|12574.58|12574.58|12575.02|12575.02|12574.58|12574.58|0
1622793000000|2021-06-04 07:50:00|12573.65|12573.65|12569.29|12569.29|12573.65|12573.65|12569.29|12569.29|0
1622793020000|2021-06-04 07:50:20|12568.41|12568.41|12567.94|12567.94|12568.41|12568.41|12567.94|12567.94|0
1622793040000|2021-06-04 07:50:40|12567.58|12567.58|12567.94|12567.94|12567.94|12567.94|12567.58|12567.58|0
1622793050000|2021-06-04 07:50:50|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|0
1622793060000|2021-06-04 07:51:00|12568.27|12568.27|12569.35|12569.35|12569.35|12569.35|12568.27|12568.27|0
1622793070000|2021-06-04 07:51:10|12570.44|12570.44|12571.98|12571.98|12571.98|12571.98|12570.44|12570.44|0
1622793080000|2021-06-04 07:51:20|12572.34|12572.34|12573.5|12573.5|12573.5|12573.5|12571.9|12571.9|0
1622793090000|2021-06-04 07:51:30|12574.68|12574.68|12577.55|12577.55|12577.55|12577.55|12574.68|12574.68|0
1622793100000|2021-06-04 07:51:40|12578|12578|12579.08|12579.08|12579.08|12579.08|12578|12578|0
1622793110000|2021-06-04 07:51:50|12579.27|12579.27|12579.99|12579.99|12579.99|12579.99|12579.27|12579.27|0
1622793120000|2021-06-04 07:52:00|12580.36|12580.36|12581.67|12581.67|12581.67|12581.67|12580.36|12580.36|0
1622793130000|2021-06-04 07:52:10|12581.43|12581.43|12581.43|12581.43|12581.43|12581.43|12581.43|12581.43|0
1622793140000|2021-06-04 07:52:20|12581.79|12581.79|12581.79|12581.79|12582.15|12582.15|12581.79|12581.79|0
1622793160000|2021-06-04 07:52:40|12581.43|12581.43|12581.81|12581.81|12581.81|12581.81|12581.43|12581.43|0
1622793170000|2021-06-04 07:52:50|12581.34|12581.34|12581.34|12581.34|12581.34|12581.34|12581.34|12581.34|0
1622793180000|2021-06-04 07:53:00|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|0
1622793190000|2021-06-04 07:53:10|12581.17|12581.17|12580.53|12580.53|12581.17|12581.17|12580.53|12580.53|0
1622793220000|2021-06-04 07:53:40|12580.37|12580.37|12580.37|12580.37|12580.37|12580.37|12580.37|12580.37|0
1622793230000|2021-06-04 07:53:50|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|0
1622793250000|2021-06-04 07:54:10|12580.88|12580.88|12580.75|12580.75|12580.88|12580.88|12580.59|12580.59|0
1622793260000|2021-06-04 07:54:20|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|0
1622793270000|2021-06-04 07:54:30|12579.63|12579.63|12579.31|12579.31|12579.63|12579.63|12579.31|12579.31|0
1622793280000|2021-06-04 07:54:40|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|0
1622793320000|2021-06-04 07:55:20|12579.51|12579.51|12579.87|12579.87|12579.87|12579.87|12579.51|12579.51|0
1622793340000|2021-06-04 07:55:40|12580.23|12580.23|12580.23|12580.23|12580.23|12580.23|12580.23|12580.23|0
1622793350000|2021-06-04 07:55:50|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|0
1622793370000|2021-06-04 07:56:10|12580.18|12580.18|12579.74|12579.74|12580.18|12580.18|12579.74|12579.74|0
1622793380000|2021-06-04 07:56:20|12580.46|12580.46|12580.54|12580.54|12581.01|12581.01|12580.1|12580.1|0
1622793390000|2021-06-04 07:56:30|12580.79|12580.79|12581.03|12581.03|12581.03|12581.03|12580.79|12580.79|0
1622793400000|2021-06-04 07:56:40|12581.28|12581.28|12580.81|12580.81|12581.28|12581.28|12580.81|12580.81|0
1622793420000|2021-06-04 07:57:00|12580.91|12580.91|12581.1|12581.1|12581.1|12581.1|12580.91|12580.91|0
1622793430000|2021-06-04 07:57:10|12581.2|12581.2|12581.3|12581.3|12581.3|12581.3|12581.2|12581.2|0
1622793440000|2021-06-04 07:57:20|12581|12581|12580.56|12580.56|12581|12581|12580.56|12580.56|0
1622793450000|2021-06-04 07:57:30|12578.95|12578.95|12579.75|12579.75|12579.75|12579.75|12578.95|12578.95|0
1622793460000|2021-06-04 07:57:40|12580.2|12580.2|12579.14|12579.14|12580.2|12580.2|12578.92|12578.92|0
1622793470000|2021-06-04 07:57:50|12579.94|12579.94|12580.43|12580.43|12580.55|12580.55|12579.75|12579.75|0
1622793480000|2021-06-04 07:58:00|12580.87|12580.87|12580.87|12580.87|12580.87|12580.87|12580.87|12580.87|0
1622793520000|2021-06-04 07:58:40|12580.41|12580.41|12580.44|12580.44|12580.64|12580.64|12580|12580|0
1622793530000|2021-06-04 07:58:50|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|0
1622793540000|2021-06-04 07:59:00|12579.45|12579.45|12579.49|12579.49|12579.49|12579.49|12579.01|12579.01|0
1622793550000|2021-06-04 07:59:10|12577.89|12577.89|12578.08|12578.08|12578.08|12578.08|12577.89|12577.89|0
1622793570000|2021-06-04 07:59:30|12578.18|12578.18|12578.28|12578.28|12578.28|12578.28|12578.18|12578.18|0
1622793590000|2021-06-04 07:59:50|12578.62|12578.62|12580|12580|12580|12580|12578.28|12578.28|0
1622793600000|2021-06-04 08:00:00|12580.16|12580.16|12579.56|12579.56|12580.16|12580.16|12579.28|12579.28|0
1622793620000|2021-06-04 08:00:20|12579.93|12579.93|12579.45|12579.45|12579.93|12579.93|12579.45|12579.45|0
1622793650000|2021-06-04 08:00:50|12579.26|12579.26|12579.26|12579.26|12579.26|12579.26|12579.26|12579.26|0
1622793660000|2021-06-04 08:01:00|12579.08|12579.08|12579.26|12579.26|12579.26|12579.26|12579.08|12579.08|0
1622793680000|2021-06-04 08:01:20|12579.41|12579.41|12579.26|12579.26|12579.41|12579.41|12579.26|12579.26|0
1622793690000|2021-06-04 08:01:30|12578.83|12578.83|12578.83|12578.83|12578.83|12578.83|12578.83|12578.83|0
1622793700000|2021-06-04 08:01:40|12578.07|12578.07|12574.18|12574.18|12578.07|12578.07|12574.18|12574.18|0
1622793710000|2021-06-04 08:01:50|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|0
1622793720000|2021-06-04 08:02:00|12573.44|12573.44|12572.34|12572.34|12573.63|12573.63|12572.34|12572.34|0
1622793730000|2021-06-04 08:02:10|12571.72|12571.72|12571.66|12571.66|12571.72|12571.72|12571.42|12571.42|0
1622793740000|2021-06-04 08:02:20|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|0
1622793750000|2021-06-04 08:02:30|12571.64|12571.64|12571.64|12571.64|12571.64|12571.64|12571.64|12571.64|0
1622793760000|2021-06-04 08:02:40|12571.88|12571.88|12570.88|12570.88|12571.88|12571.88|12570.88|12570.88|0
1622793770000|2021-06-04 08:02:50|12571.07|12571.07|12571.43|12571.43|12571.43|12571.43|12571.07|12571.07|0
1622793820000|2021-06-04 08:03:40|12571.32|12571.32|12570.98|12570.98|12571.32|12571.32|12570.98|12570.98|0
1622793830000|2021-06-04 08:03:50|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|0
1622793860000|2021-06-04 08:04:20|12568.46|12568.46|12567.15|12567.15|12568.46|12568.46|12567.15|12567.15|0
1622793890000|2021-06-04 08:04:50|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|0
1622793900000|2021-06-04 08:05:00|12567.34|12567.34|12566.32|12566.32|12567.34|12567.34|12566.32|12566.32|0
1622793910000|2021-06-04 08:05:10|12566.56|12566.56|12568.12|12568.12|12569.04|12569.04|12566.56|12566.56|0
1622793930000|2021-06-04 08:05:30|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|0
1622793940000|2021-06-04 08:05:40|12567.94|12567.94|12568.54|12568.54|12568.54|12568.54|12567.94|12567.94|0
1622793960000|2021-06-04 08:06:00|12566.94|12566.94|12565.62|12565.62|12566.94|12566.94|12565.62|12565.62|0
1622793970000|2021-06-04 08:06:10|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|0
1622794000000|2021-06-04 08:06:40|12565.91|12565.91|12565.91|12565.91|12565.91|12565.91|12565.91|12565.91|0
1622794010000|2021-06-04 08:06:50|12566.1|12566.1|12566.33|12566.33|12566.33|12566.33|12566.1|12566.1|0
1622794020000|2021-06-04 08:07:00|12567.07|12567.07|12566.58|12566.58|12567.07|12567.07|12566.58|12566.58|0
1622794030000|2021-06-04 08:07:10|12566.94|12566.94|12567.3|12567.3|12567.3|12567.3|12566.94|12566.94|0
1622794060000|2021-06-04 08:07:40|12568.06|12568.06|12568.49|12568.49|12568.49|12568.49|12568.06|12568.06|0
1622794090000|2021-06-04 08:08:10|12568.05|12568.05|12568.05|12568.05|12568.05|12568.05|12568.05|12568.05|0
1622794100000|2021-06-04 08:08:20|12568.2|12568.2|12567.99|12567.99|12568.2|12568.2|12567.84|12567.84|0
1622794110000|2021-06-04 08:08:30|12567.84|12567.84|12567.84|12567.84|12567.84|12567.84|12567.84|12567.84|0
1622794130000|2021-06-04 08:08:50|12567.65|12567.65|12567.58|12567.58|12567.65|12567.65|12567.58|12567.58|0
1622794140000|2021-06-04 08:09:00|12567.83|12567.83|12568.65|12568.65|12568.8|12568.8|12567.68|12567.68|0
1622794170000|2021-06-04 08:09:30|12568.51|12568.51|12568.51|12568.51|12568.51|12568.51|12568.51|12568.51|0
1622794190000|2021-06-04 08:09:50|12568.94|12568.94|12568.14|12568.14|12568.94|12568.94|12568.14|12568.14|0
1622794200000|2021-06-04 08:10:00|12567.95|12567.95|12567.21|12567.21|12567.95|12567.95|12567.21|12567.21|0
1622794240000|2021-06-04 08:10:40|12566.84|12566.84|12564.11|12564.11|12566.99|12566.99|12564.11|12564.11|0
1622794250000|2021-06-04 08:10:50|12563.64|12563.64|12563.64|12563.64|12563.64|12563.64|12563.64|12563.64|0
1622794270000|2021-06-04 08:11:10|12563.27|12563.27|12563.27|12563.27|12563.27|12563.27|12563.27|12563.27|0
1622794310000|2021-06-04 08:11:50|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|0
1622794330000|2021-06-04 08:12:10|12562.6|12562.6|12562.41|12562.41|12562.6|12562.6|12562.41|12562.41|0
1622794350000|2021-06-04 08:12:30|12561.97|12561.97|12561.97|12561.97|12561.97|12561.97|12561.97|12561.97|0
1622794360000|2021-06-04 08:12:40|12561.33|12561.33|12561.21|12561.21|12561.33|12561.33|12561.21|12561.21|0
1622794390000|2021-06-04 08:13:10|12561.4|12561.4|12561.72|12561.72|12561.72|12561.72|12561.4|12561.4|0
1622794400000|2021-06-04 08:13:20|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|0
1622794410000|2021-06-04 08:13:30|12560.6|12560.6|12560.45|12560.45|12560.89|12560.89|12560.45|12560.45|0
1622794430000|2021-06-04 08:13:50|12560.55|12560.55|12560.65|12560.65|12560.65|12560.65|12560.55|12560.55|0
1622794440000|2021-06-04 08:14:00|12560.56|12560.56|12561.05|12561.05|12561.15|12561.15|12560.56|12560.56|0
1622794460000|2021-06-04 08:14:20|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|0
1622794480000|2021-06-04 08:14:40|12560.11|12560.11|12560.11|12560.11|12560.11|12560.11|12560.11|12560.11|0
1622794490000|2021-06-04 08:14:50|12559.31|12559.31|12558.95|12558.95|12559.31|12559.31|12558.95|12558.95|0
1622794500000|2021-06-04 08:15:00|12559.75|12559.75|12561.03|12561.03|12561.03|12561.03|12559.75|12559.75|0
1622794510000|2021-06-04 08:15:10|12560.83|12560.83|12560.68|12560.68|12560.83|12560.83|12560.68|12560.68|0
1622794540000|2021-06-04 08:15:40|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|0
1622794550000|2021-06-04 08:15:50|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|0
1622794560000|2021-06-04 08:16:00|12561.07|12561.07|12561.37|12561.37|12561.37|12561.37|12561.07|12561.07|0
1622794570000|2021-06-04 08:16:10|12561.68|12561.68|12562.27|12562.27|12562.27|12562.27|12561.68|12561.68|0
1622794580000|2021-06-04 08:16:20|12562.12|12562.12|12562.31|12562.31|12562.31|12562.31|12562.12|12562.12|0
1622794590000|2021-06-04 08:16:30|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|0
1622794600000|2021-06-04 08:16:40|12563.35|12563.35|12563.35|12563.35|12563.35|12563.35|12563.35|12563.35|0
1622794610000|2021-06-04 08:16:50|12563.16|12563.16|12563.16|12563.16|12563.16|12563.16|12563.16|12563.16|0
1622794630000|2021-06-04 08:17:10|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|0
1622794640000|2021-06-04 08:17:20|12561.76|12561.76|12561.66|12561.66|12561.76|12561.76|12561.52|12561.52|0
1622794660000|2021-06-04 08:17:40|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|0
1622794670000|2021-06-04 08:17:50|12561.48|12561.48|12561.48|12561.48|12561.48|12561.48|12561.48|12561.48|0
1622794680000|2021-06-04 08:18:00|12559.13|12559.13|12558.5|12558.5|12559.13|12559.13|12558.5|12558.5|0
1622794710000|2021-06-04 08:18:30|12558.31|12558.31|12558.01|12558.01|12558.31|12558.31|12558.01|12558.01|0
1622794720000|2021-06-04 08:18:40|12557.57|12557.57|12554.91|12554.91|12557.57|12557.57|12554.91|12554.91|0
1622794730000|2021-06-04 08:18:50|12555.27|12555.27|12555.27|12555.27|12555.27|12555.27|12555.27|12555.27|0
1622794740000|2021-06-04 08:19:00|12555.03|12555.03|12554.84|12554.84|12555.03|12555.03|12554.84|12554.84|0
1622794770000|2021-06-04 08:19:30|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|0
1622794780000|2021-06-04 08:19:40|12554.85|12554.85|12554.61|12554.61|12554.85|12554.85|12554.61|12554.61|0
1622794790000|2021-06-04 08:19:50|12554.42|12554.42|12554.57|12554.57|12554.57|12554.57|12554.42|12554.42|0
1622794800000|2021-06-04 08:20:00|12554.72|12554.72|12555.2|12555.2|12555.2|12555.2|12554.4|12554.4|0
1622794810000|2021-06-04 08:20:10|12554.4|12554.4|12554.4|12554.4|12554.4|12554.4|12554.4|12554.4|0
1622794820000|2021-06-04 08:20:20|12553.93|12553.93|12553.93|12553.93|12553.93|12553.93|12553.93|12553.93|0
1622794850000|2021-06-04 08:20:50|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|0
1622794900000|2021-06-04 08:21:40|12554.52|12554.52|12554.37|12554.37|12554.52|12554.52|12554.37|12554.37|0
1622794920000|2021-06-04 08:22:00|12553.68|12553.68|12553.68|12553.68|12553.68|12553.68|12553.68|12553.68|0
1622794930000|2021-06-04 08:22:10|12553.54|12553.54|12553.54|12553.54|12553.54|12553.54|12553.54|12553.54|0
1622794940000|2021-06-04 08:22:20|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|0
1622794950000|2021-06-04 08:22:30|12553.73|12553.73|12554.38|12554.38|12554.38|12554.38|12553.73|12553.73|0
1622794980000|2021-06-04 08:23:00|12553.95|12553.95|12553.92|12553.92|12554.38|12554.38|12553.92|12553.92|0
1622794990000|2021-06-04 08:23:10|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|0
1622795000000|2021-06-04 08:23:20|12554.4|12554.4|12554.4|12554.4|12554.4|12554.4|12554.4|12554.4|0
1622795010000|2021-06-04 08:23:30|12554.84|12554.84|12554.69|12554.69|12554.84|12554.84|12554.69|12554.69|0
1622795020000|2021-06-04 08:23:40|12554.88|12554.88|12554.69|12554.69|12554.88|12554.88|12554.69|12554.69|0
1622795030000|2021-06-04 08:23:50|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|0
1622795040000|2021-06-04 08:24:00|12554.94|12554.94|12554.94|12554.94|12554.94|12554.94|12554.94|12554.94|0
1622795050000|2021-06-04 08:24:10|12554.77|12554.77|12554.62|12554.62|12554.77|12554.77|12554.62|12554.62|0
1622795060000|2021-06-04 08:24:20|12554.81|12554.81|12554.7|12554.7|12554.81|12554.81|12554.7|12554.7|0
1622795090000|2021-06-04 08:24:50|12555.13|12555.13|12555.13|12555.13|12555.28|12555.28|12555.13|12555.13|0
1622795110000|2021-06-04 08:25:10|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|0
1622795120000|2021-06-04 08:25:20|12556.01|12556.01|12556.45|12556.45|12556.45|12556.45|12556.01|12556.01|0
1622795170000|2021-06-04 08:26:10|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|0
1622795220000|2021-06-04 08:27:00|12556.49|12556.49|12556.17|12556.17|12556.49|12556.49|12556.17|12556.17|0
1622795230000|2021-06-04 08:27:10|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|0
1622795250000|2021-06-04 08:27:30|12555.65|12555.65|12555.51|12555.51|12555.65|12555.65|12555.31|12555.31|0
1622795260000|2021-06-04 08:27:40|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|0
1622795280000|2021-06-04 08:28:00|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|0
1622795310000|2021-06-04 08:28:30|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|0
1622795340000|2021-06-04 08:29:00|12554.9|12554.9|12554.9|12554.9|12554.9|12554.9|12554.9|12554.9|0
1622795350000|2021-06-04 08:29:10|12555.33|12555.33|12555.63|12555.63|12555.63|12555.63|12555.33|12555.33|0
1622795380000|2021-06-04 08:29:40|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|0
1622795400000|2021-06-04 08:30:00|12555.67|12555.67|12555.55|12555.55|12555.67|12555.67|12555.55|12555.55|0
1622795420000|2021-06-04 08:30:20|12555.16|12555.16|12554.27|12554.27|12555.16|12555.16|12554.27|12554.27|0
1622795430000|2021-06-04 08:30:30|12554.63|12554.63|12554.08|12554.08|12554.63|12554.63|12554.08|12554.08|0
1622795440000|2021-06-04 08:30:40|12553.89|12553.89|12552.79|12552.79|12553.89|12553.89|12552.79|12552.79|0
1622795450000|2021-06-04 08:30:50|12552.47|12552.47|12553.82|12553.82|12553.82|12553.82|12552.22|12552.22|0
1622795460000|2021-06-04 08:31:00|12554.2|12554.2|12554.35|12554.35|12555.16|12555.16|12554.2|12554.2|0
1622795470000|2021-06-04 08:31:10|12554.51|12554.51|12554.97|12554.97|12554.97|12554.97|12554.51|12554.51|0
1622795480000|2021-06-04 08:31:20|12555.44|12555.44|12555.28|12555.28|12555.44|12555.44|12555.28|12555.28|0
1622795490000|2021-06-04 08:31:30|12554.84|12554.84|12554.99|12554.99|12554.99|12554.99|12554.84|12554.84|0
1622795500000|2021-06-04 08:31:40|12555.14|12555.14|12555.45|12555.45|12555.45|12555.45|12555.14|12555.14|0
1622795530000|2021-06-04 08:32:10|12555.77|12555.77|12555.45|12555.45|12555.77|12555.77|12555.45|12555.45|0
1622795550000|2021-06-04 08:32:30|12555.07|12555.07|12554.92|12554.92|12555.07|12555.07|12554.92|12554.92|0
1622795560000|2021-06-04 08:32:40|12554.73|12554.73|12554.73|12554.73|12554.73|12554.73|12554.73|12554.73|0
1622795580000|2021-06-04 08:33:00|12554.36|12554.36|12554.54|12554.54|12554.54|12554.54|12554.36|12554.36|0
1622795610000|2021-06-04 08:33:30|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|0
1622795660000|2021-06-04 08:34:20|12554.35|12554.35|12554.8|12554.8|12554.8|12554.8|12554.35|12554.35|0
1622795670000|2021-06-04 08:34:30|12554.71|12554.71|12554.71|12554.71|12554.71|12554.71|12554.71|12554.71|0
1622795680000|2021-06-04 08:34:40|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|0
1622795690000|2021-06-04 08:34:50|12554.71|12554.71|12554.49|12554.49|12554.71|12554.71|12553.98|12553.98|0
1622795700000|2021-06-04 08:35:00|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|0
1622795720000|2021-06-04 08:35:20|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|0
1622795730000|2021-06-04 08:35:30|12554.35|12554.35|12554.35|12554.35|12554.35|12554.35|12554.35|12554.35|0
1622795740000|2021-06-04 08:35:40|12554.16|12554.16|12553.96|12553.96|12554.16|12554.16|12553.96|12553.96|0
1622795750000|2021-06-04 08:35:50|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|0
1622795760000|2021-06-04 08:36:00|12554.01|12554.01|12554.15|12554.15|12554.15|12554.15|12554.01|12554.01|0
1622795770000|2021-06-04 08:36:10|12554.44|12554.44|12554.44|12554.44|12554.44|12554.44|12554.44|12554.44|0
1622795780000|2021-06-04 08:36:20|12554.88|12554.88|12554.58|12554.58|12554.88|12554.88|12554.58|12554.58|0
1622795800000|2021-06-04 08:36:40|12554.27|12554.27|12553.95|12553.95|12554.27|12554.27|12553.95|12553.95|0
1622795810000|2021-06-04 08:36:50|12553.78|12553.78|12554.22|12554.22|12554.22|12554.22|12553.78|12553.78|0
1622795840000|2021-06-04 08:37:20|12554.42|12554.42|12554.78|12554.78|12554.78|12554.78|12554.42|12554.42|0
1622795860000|2021-06-04 08:37:40|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|0
1622795890000|2021-06-04 08:38:10|12555.47|12555.47|12555.18|12555.18|12555.47|12555.47|12555.18|12555.18|0
1622795910000|2021-06-04 08:38:30|12555.47|12555.47|12555.47|12555.47|12555.47|12555.47|12555.47|12555.47|0
1622795920000|2021-06-04 08:38:40|12554.67|12554.67|12554.34|12554.34|12554.67|12554.67|12554.34|12554.34|0
1622795930000|2021-06-04 08:38:50|12553.1|12553.1|12552.3|12552.3|12553.1|12553.1|12552.3|12552.3|0
1622795980000|2021-06-04 08:39:40|12551.86|12551.86|12551.71|12551.71|12551.86|12551.86|12551.71|12551.71|0
1622796000000|2021-06-04 08:40:00|12551.56|12551.56|12551.22|12551.22|12551.56|12551.56|12551.22|12551.22|0
1622796010000|2021-06-04 08:40:10|12551.12|12551.12|12551.56|12551.56|12551.56|12551.56|12551.12|12551.12|0
1622796020000|2021-06-04 08:40:20|12551.39|12551.39|12550.16|12550.16|12551.39|12551.39|12550.16|12550.16|0
1622796040000|2021-06-04 08:40:40|12549.78|12549.78|12549.42|12549.42|12549.78|12549.78|12549.42|12549.42|0
1622796060000|2021-06-04 08:41:00|12549.78|12549.78|12548.83|12548.83|12549.78|12549.78|12548.6|12548.6|0
1622796070000|2021-06-04 08:41:10|12548.51|12548.51|12547.72|12547.72|12548.81|12548.81|12547.72|12547.72|0
1622796080000|2021-06-04 08:41:20|12547.84|12547.84|12547.54|12547.54|12547.84|12547.84|12547.54|12547.54|0
1622796090000|2021-06-04 08:41:30|12546.82|12546.82|12545.92|12545.92|12546.82|12546.82|12545.92|12545.92|0
1622796100000|2021-06-04 08:41:40|12546.11|12546.11|12543.81|12543.81|12546.11|12546.11|12543.81|12543.81|0
1622796110000|2021-06-04 08:41:50|12543.57|12543.57|12543.73|12543.73|12543.73|12543.73|12542.89|12542.89|0
1622796120000|2021-06-04 08:42:00|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|0
1622796130000|2021-06-04 08:42:10|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|0
1622796140000|2021-06-04 08:42:20|12542.48|12542.48|12543.02|12543.02|12543.24|12543.24|12542.48|12542.48|0
1622796150000|2021-06-04 08:42:30|12543.21|12543.21|12542.58|12542.58|12543.21|12543.21|12542.58|12542.58|0
1622796160000|2021-06-04 08:42:40|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|0
1622796170000|2021-06-04 08:42:50|12541.68|12541.68|12541.83|12541.83|12541.83|12541.83|12541.68|12541.68|0
1622796190000|2021-06-04 08:43:10|12542.02|12542.02|12541.03|12541.03|12542.02|12542.02|12541.03|12541.03|0
1622796200000|2021-06-04 08:43:20|12540.69|12540.69|12539.73|12539.73|12540.69|12540.69|12539.41|12539.41|0
1622796210000|2021-06-04 08:43:30|12540.37|12540.37|12541.49|12541.49|12541.49|12541.49|12540.37|12540.37|0
1622796220000|2021-06-04 08:43:40|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|0
1622796240000|2021-06-04 08:44:00|12541.78|12541.78|12542.62|12542.62|12542.62|12542.62|12541.78|12541.78|0
1622796250000|2021-06-04 08:44:10|12542.69|12542.69|12542.69|12542.69|12542.69|12542.69|12542.69|12542.69|0
1622796260000|2021-06-04 08:44:20|12543.05|12543.05|12542.61|12542.61|12543.05|12543.05|12542.61|12542.61|0
1622796280000|2021-06-04 08:44:40|12542.97|12542.97|12542.61|12542.61|12542.97|12542.97|12542.61|12542.61|0
1622796290000|2021-06-04 08:44:50|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|0
1622796300000|2021-06-04 08:45:00|12542.5|12542.5|12541.56|12541.56|12542.5|12542.5|12541.56|12541.56|0
1622796310000|2021-06-04 08:45:10|12541.93|12541.93|12540.76|12540.76|12541.93|12541.93|12540.76|12540.76|0
1622796320000|2021-06-04 08:45:20|12540.62|12540.62|12540.42|12540.42|12540.62|12540.62|12540.42|12540.42|0
1622796330000|2021-06-04 08:45:30|12539.98|12539.98|12539.54|12539.54|12539.98|12539.98|12539.54|12539.54|0
1622796350000|2021-06-04 08:45:50|12540.49|12540.49|12539.45|12539.45|12540.49|12540.49|12539.45|12539.45|0
1622796360000|2021-06-04 08:46:00|12539.36|12539.36|12538.7|12538.7|12539.36|12539.36|12538.55|12538.55|0
1622796380000|2021-06-04 08:46:20|12538.9|12538.9|12538.9|12538.9|12538.9|12538.9|12538.9|12538.9|0
1622796420000|2021-06-04 08:47:00|12538.99|12538.99|12538.99|12538.99|12538.99|12538.99|12538.99|12538.99|0
1622796430000|2021-06-04 08:47:10|12538.89|12538.89|12538.8|12538.8|12538.89|12538.89|12538.8|12538.8|0
1622796450000|2021-06-04 08:47:30|12538.89|12538.89|12539.52|12539.52|12539.62|12539.62|12538.89|12538.89|0
1622796510000|2021-06-04 08:48:30|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|0
1622796520000|2021-06-04 08:48:40|12538.62|12538.62|12537.82|12537.82|12538.62|12538.62|12537.82|12537.82|0
1622796530000|2021-06-04 08:48:50|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|0
1622796550000|2021-06-04 08:49:10|12537.61|12537.61|12537.84|12537.84|12537.84|12537.84|12537.5|12537.5|0
1622796560000|2021-06-04 08:49:20|12537.39|12537.39|12537.39|12537.39|12537.39|12537.39|12537.39|12537.39|0
1622796580000|2021-06-04 08:49:40|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|0
1622796590000|2021-06-04 08:49:50|12537.57|12537.57|12536.65|12536.65|12537.57|12537.57|12536.65|12536.65|0
1622796600000|2021-06-04 08:50:00|12537.1|12537.1|12538.08|12538.08|12538.23|12538.23|12537|12537|0
1622796610000|2021-06-04 08:50:10|12538.55|12538.55|12538.79|12538.79|12538.79|12538.79|12538.55|12538.55|0
1622796650000|2021-06-04 08:50:50|12538.94|12538.94|12538.94|12538.94|12538.94|12538.94|12538.94|12538.94|0
1622796660000|2021-06-04 08:51:00|12539.74|12539.74|12539.59|12539.59|12539.74|12539.74|12539.59|12539.59|0
1622796680000|2021-06-04 08:51:20|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|0
1622796690000|2021-06-04 08:51:30|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|0
1622796700000|2021-06-04 08:51:40|12538.97|12538.97|12538.97|12538.97|12538.97|12538.97|12538.97|12538.97|0
1622796710000|2021-06-04 08:51:50|12538.52|12538.52|12538.38|12538.38|12538.52|12538.52|12538.38|12538.38|0
1622796750000|2021-06-04 08:52:30|12537.44|12537.44|12534.79|12534.79|12537.44|12537.44|12534.79|12534.79|0
1622796760000|2021-06-04 08:52:40|12533.9|12533.9|12532.72|12532.72|12533.9|12533.9|12532.72|12532.72|0
1622796770000|2021-06-04 08:52:50|12532.6|12532.6|12532.16|12532.16|12532.6|12532.6|12532.16|12532.16|0
1622796790000|2021-06-04 08:53:10|12532.52|12532.52|12532.88|12532.88|12532.88|12532.88|12532.52|12532.52|0
1622796800000|2021-06-04 08:53:20|12533.32|12533.32|12533.32|12533.32|12533.32|12533.32|12533.32|12533.32|0
1622796810000|2021-06-04 08:53:30|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|0
1622796840000|2021-06-04 08:54:00|12532.86|12532.86|12532.39|12532.39|12532.86|12532.86|12532.39|12532.39|0
1622796850000|2021-06-04 08:54:10|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|0
1622796860000|2021-06-04 08:54:20|12532.68|12532.68|12534.15|12534.15|12534.15|12534.15|12532.58|12532.58|0
1622796870000|2021-06-04 08:54:30|12534.95|12534.95|12535.05|12535.05|12535.05|12535.05|12534.65|12534.65|0
1622796880000|2021-06-04 08:54:40|12535.42|12535.42|12535.42|12535.42|12535.42|12535.42|12535.42|12535.42|0
1622796900000|2021-06-04 08:55:00|12535.56|12535.56|12535.42|12535.42|12535.56|12535.56|12535.27|12535.27|0
1622796920000|2021-06-04 08:55:20|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|0
1622796930000|2021-06-04 08:55:30|12535.34|12535.34|12534.9|12534.9|12535.34|12535.34|12534.9|12534.9|0
1622796940000|2021-06-04 08:55:40|12536.3|12536.3|12536.08|12536.08|12536.3|12536.3|12535.84|12535.84|0
1622796960000|2021-06-04 08:56:00|12536.42|12536.42|12536.42|12536.42|12536.42|12536.42|12536.42|12536.42|0
1622796980000|2021-06-04 08:56:20|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|0
1622797000000|2021-06-04 08:56:40|12536.52|12536.52|12536.35|12536.35|12536.52|12536.52|12536.13|12536.13|0
1622797010000|2021-06-04 08:56:50|12535.9|12535.9|12536.84|12536.84|12536.84|12536.84|12535.9|12535.9|0
1622797050000|2021-06-04 08:57:30|12536.4|12536.4|12535.36|12535.36|12536.4|12536.4|12535.36|12535.36|0
1622797060000|2021-06-04 08:57:40|12535.17|12535.17|12535|12535|12535.17|12535.17|12535|12535|0
1622797070000|2021-06-04 08:57:50|12534.85|12534.85|12534.85|12534.85|12534.85|12534.85|12534.85|12534.85|0
1622797080000|2021-06-04 08:58:00|12535.1|12535.1|12534.95|12534.95|12535.25|12535.25|12534.95|12534.95|0
1622797090000|2021-06-04 08:58:10|12535.14|12535.14|12535.33|12535.33|12535.33|12535.33|12535.14|12535.14|0
1622797100000|2021-06-04 08:58:20|12535.78|12535.78|12536.37|12536.37|12536.37|12536.37|12535.78|12535.78|0
1622797120000|2021-06-04 08:58:40|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|0
1622797150000|2021-06-04 08:59:10|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|0
1622797170000|2021-06-04 08:59:30|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|0
1622797200000|2021-06-04 09:00:00|12535.74|12535.74|12536.55|12536.55|12536.55|12536.55|12535.74|12535.74|0
1622797220000|2021-06-04 09:00:20|12536.7|12536.7|12536.55|12536.55|12536.7|12536.7|12536.55|12536.55|0
1622797230000|2021-06-04 09:00:30|12536.4|12536.4|12536.69|12536.69|12536.69|12536.69|12536.25|12536.25|0
1622797240000|2021-06-04 09:00:40|12536.86|12536.86|12536.71|12536.71|12536.86|12536.86|12536.71|12536.71|0
1622797250000|2021-06-04 09:00:50|12536.34|12536.34|12537.15|12537.15|12537.15|12537.15|12536.34|12536.34|0
1622797260000|2021-06-04 09:01:00|12538.55|12538.55|12537.97|12537.97|12538.55|12538.55|12537.97|12537.97|0
1622797270000|2021-06-04 09:01:10|12537.61|12537.61|12537.61|12537.61|12537.61|12537.61|12537.61|12537.61|0
1622797280000|2021-06-04 09:01:20|12537.5|12537.5|12537.39|12537.39|12537.5|12537.5|12537.39|12537.39|0
1622797290000|2021-06-04 09:01:30|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|0
1622797300000|2021-06-04 09:01:40|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|0
1622797310000|2021-06-04 09:01:50|12537.79|12537.79|12537.79|12537.79|12537.79|12537.79|12537.79|12537.79|0
1622797320000|2021-06-04 09:02:00|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|0
1622797330000|2021-06-04 09:02:10|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|0
1622797340000|2021-06-04 09:02:20|12537.53|12537.53|12535.91|12535.91|12537.65|12537.65|12535.91|12535.91|0
1622797350000|2021-06-04 09:02:30|12535.46|12535.46|12535.02|12535.02|12535.46|12535.46|12535.02|12535.02|0
1622797360000|2021-06-04 09:02:40|12534.83|12534.83|12535.78|12535.78|12535.78|12535.78|12534.83|12534.83|0
1622797380000|2021-06-04 09:03:00|12535.46|12535.46|12533.89|12533.89|12535.46|12535.46|12533.89|12533.89|0
1622797390000|2021-06-04 09:03:10|12533.57|12533.57|12534.21|12534.21|12534.21|12534.21|12533.57|12533.57|0
1622797400000|2021-06-04 09:03:20|12534.66|12534.66|12536.72|12536.72|12536.72|12536.72|12534.66|12534.66|0
1622797410000|2021-06-04 09:03:30|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|0
1622797420000|2021-06-04 09:03:40|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|0
1622797440000|2021-06-04 09:04:00|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|0
1622797480000|2021-06-04 09:04:40|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|0
1622797510000|2021-06-04 09:05:10|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|0
1622797520000|2021-06-04 09:05:20|12536.32|12536.32|12537.8|12537.8|12537.87|12537.87|12536.17|12536.17|0
1622797540000|2021-06-04 09:05:40|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|0
1622797560000|2021-06-04 09:06:00|12538.43|12538.43|12538.93|12538.93|12538.93|12538.93|12538.43|12538.43|0
1622797580000|2021-06-04 09:06:20|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|0
1622797590000|2021-06-04 09:06:30|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|0
1622797620000|2021-06-04 09:07:00|12538.11|12538.11|12538.91|12538.91|12538.91|12538.91|12538.11|12538.11|0
1622797630000|2021-06-04 09:07:10|12539.71|12539.71|12539.71|12539.71|12539.71|12539.71|12539.71|12539.71|0
1622797640000|2021-06-04 09:07:20|12539.39|12539.39|12539.71|12539.71|12539.71|12539.71|12539.39|12539.39|0
1622797650000|2021-06-04 09:07:30|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|0
1622797670000|2021-06-04 09:07:50|12540.44|12540.44|12540.44|12540.44|12540.44|12540.44|12540.44|12540.44|0
1622797680000|2021-06-04 09:08:00|12541.33|12541.33|12542.22|12542.22|12542.22|12542.22|12541.33|12541.33|0
1622797690000|2021-06-04 09:08:10|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|0
1622797700000|2021-06-04 09:08:20|12542.61|12542.61|12542.93|12542.93|12542.93|12542.93|12541.68|12541.68|0
1622797710000|2021-06-04 09:08:30|12543.25|12543.25|12543.25|12543.25|12543.25|12543.25|12543.25|12543.25|0
1622797760000|2021-06-04 09:09:20|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|0
1622797780000|2021-06-04 09:09:40|12543.16|12543.16|12541.55|12541.55|12543.16|12543.16|12541.55|12541.55|0
1622797790000|2021-06-04 09:09:50|12541.71|12541.71|12541.71|12541.71|12541.71|12541.71|12541.71|12541.71|0
1622797800000|2021-06-04 09:10:00|12542.17|12542.17|12542.01|12542.01|12542.17|12542.17|12542.01|12542.01|0
1622797810000|2021-06-04 09:10:10|12542.17|12542.17|12541.56|12541.56|12542.17|12542.17|12541.56|12541.56|0
1622797820000|2021-06-04 09:10:20|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|0
1622797830000|2021-06-04 09:10:30|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|0
1622797860000|2021-06-04 09:11:00|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|0
1622797880000|2021-06-04 09:11:20|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|0
1622797890000|2021-06-04 09:11:30|12541.4|12541.4|12541.4|12541.4|12541.4|12541.4|12541.4|12541.4|0
1622797900000|2021-06-04 09:11:40|12541.5|12541.5|12541.8|12541.8|12541.8|12541.8|12541.5|12541.5|0
1622797910000|2021-06-04 09:11:50|12542.26|12542.26|12542.26|12542.26|12542.26|12542.26|12541.9|12541.9|0
1622797940000|2021-06-04 09:12:20|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|0
1622797980000|2021-06-04 09:13:00|12542.71|12542.71|12543.24|12543.24|12543.24|12543.24|12542.4|12542.4|0
1622797990000|2021-06-04 09:13:10|12543.6|12543.6|12543.6|12543.6|12543.6|12543.6|12543.6|12543.6|0
1622798010000|2021-06-04 09:13:30|12543.24|12543.24|12543.24|12543.24|12543.24|12543.24|12543.24|12543.24|0
1622798040000|2021-06-04 09:14:00|12543.43|12543.43|12543.43|12543.43|12543.43|12543.43|12543.43|12543.43|0
1622798050000|2021-06-04 09:14:10|12544.23|12544.23|12544.23|12544.23|12544.23|12544.23|12544.23|12544.23|0
1622798060000|2021-06-04 09:14:20|12544.38|12544.38|12544.38|12544.38|12544.38|12544.38|12544.38|12544.38|0
1622798090000|2021-06-04 09:14:50|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|0
1622798100000|2021-06-04 09:15:00|12544.3|12544.3|12544.57|12544.57|12544.57|12544.57|12544.3|12544.3|0
1622798110000|2021-06-04 09:15:10|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|0
1622798120000|2021-06-04 09:15:20|12544.79|12544.79|12544.78|12544.78|12545.23|12545.23|12544.78|12544.78|0
1622798130000|2021-06-04 09:15:30|12544.63|12544.63|12544.63|12544.63|12544.63|12544.63|12544.63|12544.63|0
1622798150000|2021-06-04 09:15:50|12543.91|12543.91|12543.72|12543.72|12543.91|12543.91|12543.72|12543.72|0
1622798170000|2021-06-04 09:16:10|12544|12544|12544|12544|12544|12544|12544|12544|0
1622798190000|2021-06-04 09:16:30|12544.24|12544.24|12544.24|12544.24|12544.24|12544.24|12544.24|12544.24|0
1622798200000|2021-06-04 09:16:40|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|0
1622798220000|2021-06-04 09:17:00|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|0
1622798230000|2021-06-04 09:17:10|12542.13|12542.13|12540.37|12540.37|12542.13|12542.13|12540.37|12540.37|0
1622798270000|2021-06-04 09:17:50|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|0
1622798310000|2021-06-04 09:18:30|12540.1|12540.1|12539.63|12539.63|12540.1|12540.1|12539.63|12539.63|0
1622798350000|2021-06-04 09:19:10|12538.82|12538.82|12538.82|12538.82|12538.82|12538.82|12538.82|12538.82|0
1622798360000|2021-06-04 09:19:20|12538.38|12538.38|12538.38|12538.38|12538.38|12538.38|12538.19|12538.19|0
1622798370000|2021-06-04 09:19:30|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|12538.57|0
1622798390000|2021-06-04 09:19:50|12538.1|12538.1|12537.53|12537.53|12538.1|12538.1|12537.53|12537.53|0
1622798400000|2021-06-04 09:20:00|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|0
1622798410000|2021-06-04 09:20:10|12537.67|12537.67|12534.99|12534.99|12537.67|12537.67|12534.99|12534.99|0
1622798420000|2021-06-04 09:20:20|12534.62|12534.62|12534.62|12534.62|12534.62|12534.62|12534.62|12534.62|0
1622798430000|2021-06-04 09:20:30|12534.46|12534.46|12534.14|12534.14|12534.78|12534.78|12534.14|12534.14|0
1622798450000|2021-06-04 09:20:50|12533.34|12533.34|12533.08|12533.08|12533.34|12533.34|12533.08|12533.08|0
1622798460000|2021-06-04 09:21:00|12532.9|12532.9|12532.77|12532.77|12532.9|12532.9|12532.52|12532.52|0
1622798470000|2021-06-04 09:21:10|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|0
1622798480000|2021-06-04 09:21:20|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|0
1622798520000|2021-06-04 09:22:00|12533.08|12533.08|12533.08|12533.08|12533.08|12533.08|12533.08|12533.08|0
1622798530000|2021-06-04 09:22:10|12533.34|12533.34|12533.34|12533.34|12533.34|12533.34|12533.34|12533.34|0
1622798540000|2021-06-04 09:22:20|12532.54|12532.54|12532.74|12532.74|12532.74|12532.74|12532.54|12532.54|0
1622798550000|2021-06-04 09:22:30|12532.89|12532.89|12533.04|12533.04|12533.04|12533.04|12532.89|12532.89|0
1622798560000|2021-06-04 09:22:40|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|0
1622798600000|2021-06-04 09:23:20|12533.13|12533.13|12532.77|12532.77|12533.13|12533.13|12532.77|12532.77|0
1622798610000|2021-06-04 09:23:30|12532.92|12532.92|12532.92|12532.92|12532.92|12532.92|12532.92|12532.92|0
1622798700000|2021-06-04 09:25:00|12532.84|12532.84|12532.84|12532.84|12532.84|12532.84|12532.84|12532.84|0
1622798710000|2021-06-04 09:25:10|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|0
1622798720000|2021-06-04 09:25:20|12533.29|12533.29|12532.95|12532.95|12533.29|12533.29|12532.95|12532.95|0
1622798730000|2021-06-04 09:25:30|12533.09|12533.09|12532.91|12532.91|12533.09|12533.09|12532.91|12532.91|0
1622798750000|2021-06-04 09:25:50|12531.57|12531.57|12531.38|12531.38|12531.57|12531.57|12531.38|12531.38|0
1622798760000|2021-06-04 09:26:00|12531.02|12531.02|12530.11|12530.11|12531.41|12531.41|12530.11|12530.11|0
1622798770000|2021-06-04 09:26:10|12529.99|12529.99|12529.47|12529.47|12529.99|12529.99|12529.47|12529.47|0
1622798780000|2021-06-04 09:26:20|12529.03|12529.03|12528.23|12528.23|12529.03|12529.03|12528.23|12528.23|0
1622798790000|2021-06-04 09:26:30|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|0
1622798810000|2021-06-04 09:26:50|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|0
1622798820000|2021-06-04 09:27:00|12527.94|12527.94|12527.94|12527.94|12527.94|12527.94|12527.94|12527.94|0
1622798840000|2021-06-04 09:27:20|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|0
1622798850000|2021-06-04 09:27:30|12527.53|12527.53|12527.53|12527.53|12527.53|12527.53|12527.53|12527.53|0
1622798860000|2021-06-04 09:27:40|12526.73|12526.73|12525.93|12525.93|12526.73|12526.73|12525.93|12525.93|0
1622798870000|2021-06-04 09:27:50|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|0
1622798880000|2021-06-04 09:28:00|12526.51|12526.51|12525.04|12525.04|12526.64|12526.64|12525.04|12525.04|0
1622798890000|2021-06-04 09:28:10|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|0
1622798930000|2021-06-04 09:28:50|12525.21|12525.21|12525.21|12525.21|12525.21|12525.21|12525.21|12525.21|0
1622798950000|2021-06-04 09:29:10|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|0
1622798960000|2021-06-04 09:29:20|12525.11|12525.11|12525.26|12525.26|12525.26|12525.26|12525.11|12525.11|0
1622798970000|2021-06-04 09:29:30|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|0
1622798980000|2021-06-04 09:29:40|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|12524.81|0
1622799000000|2021-06-04 09:30:00|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|0
1622799010000|2021-06-04 09:30:10|12525.31|12525.31|12525.31|12525.31|12525.31|12525.31|12525.31|12525.31|0
1622799020000|2021-06-04 09:30:20|12526.91|12526.91|12526.3|12526.3|12526.91|12526.91|12526.11|12526.11|0
1622799030000|2021-06-04 09:30:30|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|0
1622799040000|2021-06-04 09:30:40|12527.31|12527.31|12527.31|12527.31|12527.31|12527.31|12527.31|12527.31|0
1622799060000|2021-06-04 09:31:00|12527.5|12527.5|12527.5|12527.5|12527.5|12527.5|12527.5|12527.5|0
1622799070000|2021-06-04 09:31:10|12527.35|12527.35|12526.54|12526.54|12527.35|12527.35|12526.54|12526.54|0
1622799080000|2021-06-04 09:31:20|12525.67|12525.67|12524.57|12524.57|12525.67|12525.67|12524.57|12524.57|0
1622799100000|2021-06-04 09:31:40|12524.72|12524.72|12523.25|12523.25|12524.72|12524.72|12523.25|12523.25|0
1622799110000|2021-06-04 09:31:50|12522.8|12522.8|12522.95|12522.95|12522.95|12522.95|12522.8|12522.8|0
1622799120000|2021-06-04 09:32:00|12523.14|12523.14|12523.39|12523.39|12523.39|12523.39|12523.14|12523.14|0
1622799130000|2021-06-04 09:32:10|12523.33|12523.33|12523.33|12523.33|12523.33|12523.33|12523.33|12523.33|0
1622799150000|2021-06-04 09:32:30|12522.88|12522.88|12522.88|12522.88|12522.88|12522.88|12522.88|12522.88|0
1622799160000|2021-06-04 09:32:40|12522.08|12522.08|12523.2|12523.2|12523.2|12523.2|12522.08|12522.08|0
1622799170000|2021-06-04 09:32:50|12522.82|12522.82|12522.65|12522.65|12522.82|12522.82|12522.46|12522.46|0
1622799180000|2021-06-04 09:33:00|12522.5|12522.5|12523.16|12523.16|12523.16|12523.16|12522.35|12522.35|0
1622799210000|2021-06-04 09:33:30|12523.31|12523.31|12524.08|12524.08|12524.08|12524.08|12523.09|12523.09|0
1622799220000|2021-06-04 09:33:40|12524.89|12524.89|12524.29|12524.29|12524.89|12524.89|12523.93|12523.93|0
1622799240000|2021-06-04 09:34:00|12524.48|12524.48|12524.48|12524.48|12524.7|12524.7|12524.48|12524.48|0
1622799250000|2021-06-04 09:34:10|12524.6|12524.6|12524.55|12524.55|12524.72|12524.72|12524.55|12524.55|0
1622799270000|2021-06-04 09:34:30|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|0
1622799290000|2021-06-04 09:34:50|12525.19|12525.19|12525.36|12525.36|12525.36|12525.36|12525|12525|0
1622799300000|2021-06-04 09:35:00|12524.09|12524.09|12523.93|12523.93|12524.09|12524.09|12523.93|12523.93|0
1622799310000|2021-06-04 09:35:10|12524.29|12524.29|12521.97|12521.97|12524.29|12524.29|12521.77|12521.77|0
1622799320000|2021-06-04 09:35:20|12521.9|12521.9|12521.9|12521.9|12521.9|12521.9|12521.9|12521.9|0
1622799350000|2021-06-04 09:35:50|12521.61|12521.61|12521.61|12521.61|12521.61|12521.61|12521.61|12521.61|0
1622799380000|2021-06-04 09:36:20|12521.46|12521.46|12521.46|12521.46|12521.46|12521.46|12521.46|12521.46|0
1622799390000|2021-06-04 09:36:30|12522.26|12522.26|12522.11|12522.11|12522.26|12522.26|12522.11|12522.11|0
1622799400000|2021-06-04 09:36:40|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|0
1622799410000|2021-06-04 09:36:50|12523.11|12523.11|12523.3|12523.3|12523.3|12523.3|12523.11|12523.11|0
1622799440000|2021-06-04 09:37:20|12523.11|12523.11|12523.11|12523.11|12523.11|12523.11|12523.11|12523.11|0
1622799450000|2021-06-04 09:37:30|12523.91|12523.91|12523.91|12523.91|12523.91|12523.91|12523.91|12523.91|0
1622799470000|2021-06-04 09:37:50|12523.61|12523.61|12523.3|12523.3|12523.61|12523.61|12523.3|12523.3|0
1622799480000|2021-06-04 09:38:00|12522.98|12522.98|12522.62|12522.62|12522.98|12522.98|12522.62|12522.62|0
1622799490000|2021-06-04 09:38:10|12522.47|12522.47|12522.92|12522.92|12522.92|12522.92|12522.47|12522.47|0
1622799500000|2021-06-04 09:38:20|12523.07|12523.07|12523.07|12523.07|12523.07|12523.07|12523.07|12523.07|0
1622799520000|2021-06-04 09:38:40|12522.97|12522.97|12522.97|12522.97|12522.97|12522.97|12522.97|12522.97|0
1622799530000|2021-06-04 09:38:50|12522.91|12522.91|12522.91|12522.91|12522.91|12522.91|12522.91|12522.91|0
1622799540000|2021-06-04 09:39:00|12522.53|12522.53|12522.53|12522.53|12522.53|12522.53|12522.53|12522.53|0
1622799560000|2021-06-04 09:39:20|12522.68|12522.68|12522.23|12522.23|12522.68|12522.68|12522.23|12522.23|0
1622799600000|2021-06-04 09:40:00|12522.42|12522.42|12522.78|12522.78|12522.78|12522.78|12522.42|12522.42|0
1622799610000|2021-06-04 09:40:10|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|0
1622799630000|2021-06-04 09:40:30|12522.95|12522.95|12526.05|12526.05|12526.05|12526.05|12522.84|12522.84|0
1622799640000|2021-06-04 09:40:40|12525.97|12525.97|12526.4|12526.4|12526.4|12526.4|12525.97|12525.97|0
1622799650000|2021-06-04 09:40:50|12526.85|12526.85|12526.85|12526.85|12526.85|12526.85|12526.85|12526.85|0
1622799730000|2021-06-04 09:42:10|12526.3|12526.3|12526.3|12526.3|12526.3|12526.3|12526.3|12526.3|0
1622799740000|2021-06-04 09:42:20|12526.49|12526.49|12526.05|12526.05|12526.49|12526.49|12526.05|12526.05|0
1622799750000|2021-06-04 09:42:30|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|0
1622799760000|2021-06-04 09:42:40|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|0
1622799780000|2021-06-04 09:43:00|12525.76|12525.76|12525.76|12525.76|12526.08|12526.08|12525.76|12525.76|0
1622799790000|2021-06-04 09:43:10|12525.58|12525.58|12525.39|12525.39|12525.58|12525.58|12525.39|12525.39|0
1622799810000|2021-06-04 09:43:30|12524.95|12524.95|12521.48|12521.48|12524.95|12524.95|12521.48|12521.48|0
1622799820000|2021-06-04 09:43:40|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|0
1622799830000|2021-06-04 09:43:50|12521.72|12521.72|12522.08|12522.08|12522.08|12522.08|12521.72|12521.72|0
1622799840000|2021-06-04 09:44:00|12521.89|12521.89|12521.89|12521.89|12521.89|12521.89|12521.89|12521.89|0
1622799850000|2021-06-04 09:44:10|12522.26|12522.26|12521.94|12521.94|12522.26|12522.26|12521.94|12521.94|0
1622799880000|2021-06-04 09:44:40|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|0
1622799890000|2021-06-04 09:44:50|12522.34|12522.34|12522.45|12522.45|12522.45|12522.45|12522.34|12522.34|0
1622799900000|2021-06-04 09:45:00|12522.88|12522.88|12523.35|12523.35|12523.35|12523.35|12522.88|12522.88|0
1622799910000|2021-06-04 09:45:10|12522.88|12522.88|12523.13|12523.13|12523.13|12523.13|12522.88|12522.88|0
1622799930000|2021-06-04 09:45:30|12524.02|12524.02|12524.9|12524.9|12524.9|12524.9|12524.02|12524.02|0
1622799950000|2021-06-04 09:45:50|12524.46|12524.46|12524.9|12524.9|12524.9|12524.9|12524.46|12524.46|0
1622799970000|2021-06-04 09:46:10|12525.46|12525.46|12525.82|12525.82|12525.82|12525.82|12525.46|12525.46|0
1622799980000|2021-06-04 09:46:20|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|0
1622800010000|2021-06-04 09:46:50|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|0
1622800020000|2021-06-04 09:47:00|12526.34|12526.34|12526.07|12526.07|12526.34|12526.34|12526.07|12526.07|0
1622800040000|2021-06-04 09:47:20|12526.52|12526.52|12525.24|12525.24|12526.52|12526.52|12525.24|12525.24|0
1622800050000|2021-06-04 09:47:30|12524.8|12524.8|12524.8|12524.8|12524.8|12524.8|12524.8|12524.8|0
1622800070000|2021-06-04 09:47:50|12525.11|12525.11|12523.96|12523.96|12525.11|12525.11|12523.96|12523.96|0
1622800090000|2021-06-04 09:48:10|12524.15|12524.15|12524.88|12524.88|12524.88|12524.88|12524.15|12524.15|0
1622800100000|2021-06-04 09:48:20|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|0
1622800110000|2021-06-04 09:48:30|12525.06|12525.06|12524.88|12524.88|12525.06|12525.06|12524.88|12524.88|0
1622800120000|2021-06-04 09:48:40|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|0
1622800140000|2021-06-04 09:49:00|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|0
1622800150000|2021-06-04 09:49:10|12525.72|12525.72|12525.75|12525.75|12525.75|12525.75|12525.28|12525.28|0
1622800160000|2021-06-04 09:49:20|12525.43|12525.43|12523.84|12523.84|12525.43|12525.43|12523.84|12523.84|0
1622800170000|2021-06-04 09:49:30|12523.52|12523.52|12523.52|12523.52|12523.52|12523.52|12523.52|12523.52|0
1622800200000|2021-06-04 09:50:00|12523.61|12523.61|12523.39|12523.39|12523.76|12523.76|12523.04|12523.04|0
1622800210000|2021-06-04 09:50:10|12523.24|12523.24|12524.19|12524.19|12524.19|12524.19|12523.24|12523.24|0
1622800270000|2021-06-04 09:51:10|12524.05|12524.05|12524.41|12524.41|12524.41|12524.41|12524.05|12524.05|0
1622800280000|2021-06-04 09:51:20|12524.1|12524.1|12523.94|12523.94|12524.1|12524.1|12523.94|12523.94|0
1622800310000|2021-06-04 09:51:50|12524.1|12524.1|12524.1|12524.1|12524.1|12524.1|12524.1|12524.1|0
1622800330000|2021-06-04 09:52:10|12524.35|12524.35|12524.35|12524.35|12524.35|12524.35|12524.35|12524.35|0
1622800350000|2021-06-04 09:52:30|12524.43|12524.43|12524.43|12524.43|12524.43|12524.43|12524.43|12524.43|0
1622800430000|2021-06-04 09:53:50|12524.23|12524.23|12524.23|12524.23|12524.23|12524.23|12524.23|12524.23|0
1622800460000|2021-06-04 09:54:20|12523.79|12523.79|12523.59|12523.59|12523.79|12523.79|12523.59|12523.59|0
1622800470000|2021-06-04 09:54:30|12523.73|12523.73|12523.73|12523.73|12523.73|12523.73|12523.73|12523.73|0
1622800500000|2021-06-04 09:55:00|12523.44|12523.44|12523.59|12523.59|12523.59|12523.59|12523.44|12523.44|0
1622800510000|2021-06-04 09:55:10|12524.26|12524.26|12523.93|12523.93|12524.26|12524.26|12523.93|12523.93|0
1622800530000|2021-06-04 09:55:30|12524.05|12524.05|12524.17|12524.17|12524.17|12524.17|12524.05|12524.05|0
1622800560000|2021-06-04 09:56:00|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|0
1622800570000|2021-06-04 09:56:10|12524.61|12524.61|12524.17|12524.17|12524.61|12524.61|12524.17|12524.17|0
1622800580000|2021-06-04 09:56:20|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|12524.39|0
1622800590000|2021-06-04 09:56:30|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|0
1622800600000|2021-06-04 09:56:40|12524.06|12524.06|12524.06|12524.06|12524.06|12524.06|12524.06|12524.06|0
1622800620000|2021-06-04 09:57:00|12523.34|12523.34|12521.79|12521.79|12523.34|12523.34|12521.79|12521.79|0
1622800630000|2021-06-04 09:57:10|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|0
1622800660000|2021-06-04 09:57:40|12522.34|12522.34|12522.34|12522.34|12522.34|12522.34|12522.34|12522.34|0
1622800690000|2021-06-04 09:58:10|12522.7|12522.7|12522.34|12522.34|12522.7|12522.7|12522.34|12522.34|0
1622800730000|2021-06-04 09:58:50|12522.7|12522.7|12522.7|12522.7|12522.7|12522.7|12522.7|12522.7|0
1622800760000|2021-06-04 09:59:20|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|12522.55|0
1622800790000|2021-06-04 09:59:50|12521.75|12521.75|12522.6|12522.6|12522.6|12522.6|12521.6|12521.6|0
1622800800000|2021-06-04 10:00:00|12522.24|12522.24|12522.39|12522.39|12522.39|12522.39|12522.24|12522.24|0
1622800810000|2021-06-04 10:00:10|12521.75|12521.75|12519.05|12519.05|12521.75|12521.75|12519.05|12519.05|0
1622800820000|2021-06-04 10:00:20|12518.73|12518.73|12518.73|12518.73|12518.73|12518.73|12518.73|12518.73|0
1622800830000|2021-06-04 10:00:30|12518.59|12518.59|12518.59|12518.59|12518.59|12518.59|12518.59|12518.59|0
1622800840000|2021-06-04 10:00:40|12518.73|12518.73|12519.08|12519.08|12519.08|12519.08|12518.73|12518.73|0
1622800850000|2021-06-04 10:00:50|12519.52|12519.52|12519.81|12519.81|12519.81|12519.81|12519.52|12519.52|0
1622800870000|2021-06-04 10:01:10|12519.49|12519.49|12519.17|12519.17|12519.49|12519.49|12519.17|12519.17|0
1622800880000|2021-06-04 10:01:20|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|0
1622800910000|2021-06-04 10:01:50|12518.7|12518.7|12518.07|12518.07|12518.7|12518.7|12518.07|12518.07|0
1622800920000|2021-06-04 10:02:00|12518.39|12518.39|12518.39|12518.39|12518.39|12518.39|12518.39|12518.39|0
1622800930000|2021-06-04 10:02:10|12517.58|12517.58|12517.58|12517.58|12517.58|12517.58|12517.58|12517.58|0
1622800940000|2021-06-04 10:02:20|12517.14|12517.14|12516.13|12516.13|12517.14|12517.14|12516.13|12516.13|0
1622800950000|2021-06-04 10:02:30|12515.49|12515.49|12516.25|12516.25|12516.25|12516.25|12515.49|12515.49|0
1622800960000|2021-06-04 10:02:40|12516.57|12516.57|12517.21|12517.21|12517.21|12517.21|12516.57|12516.57|0
1622800970000|2021-06-04 10:02:50|12517.59|12517.59|12517.59|12517.59|12517.59|12517.59|12517.59|12517.59|0
1622800980000|2021-06-04 10:03:00|12517.9|12517.9|12517.9|12517.9|12517.9|12517.9|12517.9|12517.9|0
1622800990000|2021-06-04 10:03:10|12517.72|12517.72|12518.45|12518.45|12518.45|12518.45|12517.72|12517.72|0
1622801000000|2021-06-04 10:03:20|12518.75|12518.75|12518.75|12518.75|12518.75|12518.75|12518.75|12518.75|0
1622801010000|2021-06-04 10:03:30|12518.56|12518.56|12518.56|12518.56|12518.56|12518.56|12518.56|12518.56|0
1622801030000|2021-06-04 10:03:50|12519.03|12519.03|12519.48|12519.48|12519.48|12519.48|12519.03|12519.03|0
1622801050000|2021-06-04 10:04:10|12519.01|12519.01|12519.64|12519.64|12519.64|12519.64|12519.01|12519.01|0
1622801060000|2021-06-04 10:04:20|12519.79|12519.79|12519.79|12519.79|12519.79|12519.79|12519.79|12519.79|0
1622801080000|2021-06-04 10:04:40|12519.6|12519.6|12519.79|12519.79|12519.79|12519.79|12519.6|12519.6|0
1622801100000|2021-06-04 10:05:00|12519.64|12519.64|12519.68|12519.68|12519.68|12519.68|12519.46|12519.46|0
1622801110000|2021-06-04 10:05:10|12519.23|12519.23|12519.23|12519.23|12519.23|12519.23|12519.23|12519.23|0
1622801120000|2021-06-04 10:05:20|12519.52|12519.52|12519.52|12519.52|12519.52|12519.52|12519.52|12519.52|0
1622801130000|2021-06-04 10:05:30|12519.74|12519.74|12519.56|12519.56|12519.74|12519.74|12519.56|12519.56|0
1622801140000|2021-06-04 10:05:40|12518.92|12518.92|12518.92|12518.92|12518.92|12518.92|12518.92|12518.92|0
1622801150000|2021-06-04 10:05:50|12518.63|12518.63|12518.44|12518.44|12518.63|12518.63|12518.44|12518.44|0
1622801170000|2021-06-04 10:06:10|12517.56|12517.56|12517.56|12517.56|12517.88|12517.88|12517.56|12517.56|0
1622801180000|2021-06-04 10:06:20|12517.76|12517.76|12518.08|12518.08|12518.08|12518.08|12517.44|12517.44|0
1622801200000|2021-06-04 10:06:40|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|0
1622801210000|2021-06-04 10:06:50|12518.08|12518.08|12518.08|12518.08|12518.22|12518.22|12518.08|12518.08|0
1622801220000|2021-06-04 10:07:00|12518.22|12518.22|12517.76|12517.76|12518.22|12518.22|12517.76|12517.76|0
1622801240000|2021-06-04 10:07:20|12518.4|12518.4|12518.4|12518.4|12518.4|12518.4|12518.4|12518.4|0
1622801250000|2021-06-04 10:07:30|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|0
1622801270000|2021-06-04 10:07:50|12518.4|12518.4|12518.4|12518.4|12518.4|12518.4|12518.4|12518.4|0
1622801300000|2021-06-04 10:08:20|12517.46|12517.46|12518.08|12518.08|12518.08|12518.08|12517.46|12517.46|0
1622801310000|2021-06-04 10:08:30|12518.22|12518.22|12518.14|12518.14|12518.22|12518.22|12518.14|12518.14|0
1622801320000|2021-06-04 10:08:40|12518.59|12518.59|12518.59|12518.59|12518.59|12518.59|12518.59|12518.59|0
1622801340000|2021-06-04 10:09:00|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|0
1622801360000|2021-06-04 10:09:20|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|0
1622801370000|2021-06-04 10:09:30|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|12518.27|0
1622801380000|2021-06-04 10:09:40|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|0
1622801410000|2021-06-04 10:10:10|12518.14|12518.14|12517.82|12517.82|12518.14|12518.14|12517.82|12517.82|0
1622801440000|2021-06-04 10:10:40|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|0
1622801450000|2021-06-04 10:10:50|12517.08|12517.08|12515.99|12515.99|12517.08|12517.08|12515.99|12515.99|0
1622801460000|2021-06-04 10:11:00|12515.56|12515.56|12515.56|12515.56|12515.56|12515.56|12515.56|12515.56|0
1622801470000|2021-06-04 10:11:10|12515.11|12515.11|12514.12|12514.12|12515.11|12515.11|12514.12|12514.12|0
1622801480000|2021-06-04 10:11:20|12513.98|12513.98|12513.98|12513.98|12513.98|12513.98|12513.98|12513.98|0
1622801500000|2021-06-04 10:11:40|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|0
1622801520000|2021-06-04 10:12:00|12513.22|12513.22|12513.08|12513.08|12513.22|12513.22|12513.08|12513.08|0
1622801530000|2021-06-04 10:12:10|12512.61|12512.61|12512.31|12512.31|12512.61|12512.61|12512.31|12512.31|0
1622801540000|2021-06-04 10:12:20|12512.46|12512.46|12510.36|12510.36|12512.61|12512.61|12510.36|12510.36|0
1622801560000|2021-06-04 10:12:40|12508.76|12508.76|12507.48|12507.48|12508.76|12508.76|12507.48|12507.48|0
1622801570000|2021-06-04 10:12:50|12508.29|12508.29|12508.29|12508.29|12508.29|12508.29|12508.29|12508.29|0
1622801580000|2021-06-04 10:13:00|12508.65|12508.65|12508.65|12508.65|12508.65|12508.65|12508.65|12508.65|0
1622801610000|2021-06-04 10:13:30|12508.56|12508.56|12508.56|12508.56|12508.56|12508.56|12508.56|12508.56|0
1622801630000|2021-06-04 10:13:50|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|0
1622801650000|2021-06-04 10:14:10|12509.65|12509.65|12509.97|12509.97|12509.97|12509.97|12509.65|12509.65|0
1622801660000|2021-06-04 10:14:20|12509.5|12509.5|12508.71|12508.71|12509.5|12509.5|12508.71|12508.71|0
1622801670000|2021-06-04 10:14:30|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|0
1622801680000|2021-06-04 10:14:40|12508.88|12508.88|12508.72|12508.72|12508.88|12508.88|12508.72|12508.72|0
1622801700000|2021-06-04 10:15:00|12508.87|12508.87|12507.04|12507.04|12508.87|12508.87|12507.04|12507.04|0
1622801710000|2021-06-04 10:15:10|12506.72|12506.72|12505.82|12505.82|12506.72|12506.72|12505.82|12505.82|0
1622801740000|2021-06-04 10:15:40|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|0
1622801760000|2021-06-04 10:16:00|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|0
1622801780000|2021-06-04 10:16:20|12506.75|12506.75|12506.75|12506.75|12506.75|12506.75|12506.75|12506.75|0
1622801790000|2021-06-04 10:16:30|12507.84|12507.84|12508.92|12508.92|12509.29|12509.29|12507.84|12507.84|0
1622801800000|2021-06-04 10:16:40|12509.36|12509.36|12506.67|12506.67|12509.36|12509.36|12506.67|12506.67|0
1622801810000|2021-06-04 10:16:50|12506.86|12506.86|12506.64|12506.64|12506.86|12506.86|12506.5|12506.5|0
1622801820000|2021-06-04 10:17:00|12506.74|12506.74|12506.99|12506.99|12506.99|12506.99|12506.74|12506.74|0
1622801840000|2021-06-04 10:17:20|12506.52|12506.52|12506.37|12506.37|12506.52|12506.52|12506.37|12506.37|0
1622801850000|2021-06-04 10:17:30|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|0
1622801860000|2021-06-04 10:17:40|12506.12|12506.12|12506.12|12506.12|12506.12|12506.12|12506.12|12506.12|0
1622801900000|2021-06-04 10:18:20|12506.55|12506.55|12506.55|12506.55|12506.55|12506.55|12506.55|12506.55|0
1622801910000|2021-06-04 10:18:30|12506.71|12506.71|12507.38|12507.38|12507.38|12507.38|12506.71|12506.71|0
1622801920000|2021-06-04 10:18:40|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|0
1622801940000|2021-06-04 10:19:00|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|0
1622801960000|2021-06-04 10:19:20|12508.88|12508.88|12510.9|12510.9|12510.9|12510.9|12508.88|12508.88|0
1622801970000|2021-06-04 10:19:30|12511.37|12511.37|12511.74|12511.74|12511.74|12511.74|12511.37|12511.37|0
1622801980000|2021-06-04 10:19:40|12511.86|12511.86|12511.41|12511.41|12511.86|12511.86|12511.05|12511.05|0
1622801990000|2021-06-04 10:19:50|12511.56|12511.56|12510.96|12510.96|12511.56|12511.56|12510.96|12510.96|0
1622802000000|2021-06-04 10:20:00|12510.52|12510.52|12510.91|12510.91|12510.91|12510.91|12510.52|12510.52|0
1622802010000|2021-06-04 10:20:10|12510.46|12510.46|12513.76|12513.76|12513.76|12513.76|12510.46|12510.46|0
1622802020000|2021-06-04 10:20:20|12514.12|12514.12|12514.43|12514.43|12514.43|12514.43|12514.12|12514.12|0
1622802030000|2021-06-04 10:20:30|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|0
1622802080000|2021-06-04 10:21:20|12515.24|12515.24|12515.24|12515.24|12515.24|12515.24|12515.24|12515.24|0
1622802090000|2021-06-04 10:21:30|12515.69|12515.69|12515.6|12515.6|12515.69|12515.69|12515.24|12515.24|0
1622802100000|2021-06-04 10:21:40|12515.92|12515.92|12516.11|12516.11|12516.75|12516.75|12515.92|12515.92|0
1622802110000|2021-06-04 10:21:50|12516.43|12516.43|12516.75|12516.75|12516.75|12516.75|12516.43|12516.43|0
1622802120000|2021-06-04 10:22:00|12517.64|12517.64|12517.72|12517.72|12518.09|12518.09|12517.64|12517.64|0
1622802130000|2021-06-04 10:22:10|12517.84|12517.84|12518.04|12518.04|12518.49|12518.49|12517.35|12517.35|0
1622802140000|2021-06-04 10:22:20|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|0
1622802150000|2021-06-04 10:22:30|12517.6|12517.6|12517.6|12517.6|12517.6|12517.6|12517.36|12517.36|0
1622802160000|2021-06-04 10:22:40|12517.84|12517.84|12517.84|12517.84|12518.09|12518.09|12517.84|12517.84|0
1622802170000|2021-06-04 10:22:50|12518.72|12518.72|12518.91|12518.91|12518.91|12518.91|12518.72|12518.72|0
1622802200000|2021-06-04 10:23:20|12519.06|12519.06|12519.06|12519.06|12519.06|12519.06|12518.91|12518.91|0
1622802210000|2021-06-04 10:23:30|12518.81|12518.81|12518.97|12518.97|12519.12|12519.12|12518.81|12518.81|0
1622802220000|2021-06-04 10:23:40|12518.78|12518.78|12519.09|12519.09|12519.09|12519.09|12518.78|12518.78|0
1622802230000|2021-06-04 10:23:50|12519.4|12519.4|12519.7|12519.7|12519.7|12519.7|12519.4|12519.4|0
1622802260000|2021-06-04 10:24:20|12519.8|12519.8|12519.8|12519.8|12519.8|12519.8|12519.8|12519.8|0
1622802270000|2021-06-04 10:24:30|12519.95|12519.95|12519.95|12519.95|12519.95|12519.95|12519.95|12519.95|0
1622802280000|2021-06-04 10:24:40|12520.9|12520.9|12521.34|12521.34|12521.34|12521.34|12520.9|12520.9|0
1622802300000|2021-06-04 10:25:00|12521.65|12521.65|12521.5|12521.5|12521.65|12521.65|12521.5|12521.5|0
1622802320000|2021-06-04 10:25:20|12521.18|12521.18|12521.06|12521.06|12521.18|12521.18|12520.86|12520.86|0
1622802350000|2021-06-04 10:25:50|12521.44|12521.44|12521.44|12521.44|12521.44|12521.44|12521.44|12521.44|0
1622802360000|2021-06-04 10:26:00|12521.25|12521.25|12521.69|12521.69|12521.69|12521.69|12521.25|12521.25|0
1622802380000|2021-06-04 10:26:20|12522.05|12522.05|12522.05|12522.05|12522.05|12522.05|12522.05|12522.05|0
1622802390000|2021-06-04 10:26:30|12520.96|12520.96|12521.32|12521.32|12521.32|12521.32|12520.96|12520.96|0
1622802400000|2021-06-04 10:26:40|12521.69|12521.69|12522.08|12522.08|12522.27|12522.27|12521.69|12521.69|0
1622802410000|2021-06-04 10:26:50|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|0
1622802430000|2021-06-04 10:27:10|12522.7|12522.7|12522.24|12522.24|12522.7|12522.7|12522.24|12522.24|0
1622802440000|2021-06-04 10:27:20|12522.55|12522.55|12523.02|12523.02|12523.02|12523.02|12522.55|12522.55|0
1622802450000|2021-06-04 10:27:30|12522.65|12522.65|12523.45|12523.45|12523.45|12523.45|12522.65|12522.65|0
1622802470000|2021-06-04 10:27:50|12523.01|12523.01|12523.01|12523.01|12523.01|12523.01|12523.01|12523.01|0
1622802500000|2021-06-04 10:28:20|12522.12|12522.12|12522.12|12522.12|12522.12|12522.12|12522.12|12522.12|0
1622802510000|2021-06-04 10:28:30|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|0
1622802550000|2021-06-04 10:29:10|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|0
1622802590000|2021-06-04 10:29:50|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|0
1622802600000|2021-06-04 10:30:00|12522.42|12522.42|12521.59|12521.59|12522.42|12522.42|12521.59|12521.59|0
1622802610000|2021-06-04 10:30:10|12521.12|12521.12|12520.98|12520.98|12521.12|12521.12|12520.98|12520.98|0
1622802640000|2021-06-04 10:30:40|12520.79|12520.79|12520.79|12520.79|12520.79|12520.79|12520.79|12520.79|0
1622802650000|2021-06-04 10:30:50|12520.35|12520.35|12518.63|12518.63|12520.35|12520.35|12518.63|12518.63|0
1622802660000|2021-06-04 10:31:00|12518.78|12518.78|12518.78|12518.78|12518.78|12518.78|12518.78|12518.78|0
1622802680000|2021-06-04 10:31:20|12518.97|12518.97|12517.39|12517.39|12518.97|12518.97|12517.39|12517.39|0
1622802690000|2021-06-04 10:31:30|12518.12|12518.12|12517.88|12517.88|12518.12|12518.12|12517.88|12517.88|0
1622802710000|2021-06-04 10:31:50|12517.44|12517.44|12517.82|12517.82|12517.82|12517.82|12517.35|12517.35|0
1622802720000|2021-06-04 10:32:00|12518.63|12518.63|12517.54|12517.54|12518.63|12518.63|12517.54|12517.54|0
1622802730000|2021-06-04 10:32:10|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|0
1622802740000|2021-06-04 10:32:20|12516.64|12516.64|12515.56|12515.56|12516.64|12516.64|12515.56|12515.56|0
1622802750000|2021-06-04 10:32:30|12515.2|12515.2|12514.76|12514.76|12515.2|12515.2|12514.76|12514.76|0
1622802760000|2021-06-04 10:32:40|12514.44|12514.44|12514.44|12514.44|12514.44|12514.44|12514.44|12514.44|0
1622802780000|2021-06-04 10:33:00|12514.25|12514.25|12514.15|12514.15|12514.25|12514.25|12514.15|12514.15|0
1622802790000|2021-06-04 10:33:10|12514.35|12514.35|12514.4|12514.4|12514.45|12514.45|12514.3|12514.3|0
1622802800000|2021-06-04 10:33:20|12514.25|12514.25|12514.4|12514.4|12514.4|12514.4|12514.25|12514.25|0
1622802820000|2021-06-04 10:33:40|12514.08|12514.08|12514.08|12514.08|12514.08|12514.08|12514.08|12514.08|0
1622802860000|2021-06-04 10:34:20|12513.7|12513.7|12513.7|12513.7|12513.7|12513.7|12513.7|12513.7|0
1622802870000|2021-06-04 10:34:30|12514.15|12514.15|12514.47|12514.47|12514.47|12514.47|12514.15|12514.15|0
1622802880000|2021-06-04 10:34:40|12514.56|12514.56|12514.47|12514.47|12514.56|12514.56|12514.47|12514.47|0
1622802890000|2021-06-04 10:34:50|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|0
1622802900000|2021-06-04 10:35:00|12515.25|12515.25|12515.25|12515.25|12515.25|12515.25|12515.25|12515.25|0
1622802910000|2021-06-04 10:35:10|12515.69|12515.69|12515.69|12515.69|12515.69|12515.69|12515.69|12515.69|0
1622802940000|2021-06-04 10:35:40|12516.13|12516.13|12516.13|12516.13|12516.13|12516.13|12516.13|12516.13|0
1622802960000|2021-06-04 10:36:00|12516.51|12516.51|12516.82|12516.82|12516.82|12516.82|12516.51|12516.51|0
1622802970000|2021-06-04 10:36:10|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|0
1622803000000|2021-06-04 10:36:40|12517.07|12517.07|12517.51|12517.51|12517.51|12517.51|12517.07|12517.07|0
1622803030000|2021-06-04 10:37:10|12517.27|12517.27|12518.14|12518.14|12518.14|12518.14|12517.27|12517.27|0
1622803120000|2021-06-04 10:38:40|12518.25|12518.25|12518.25|12518.25|12518.59|12518.59|12518.25|12518.25|0
1622803130000|2021-06-04 10:38:50|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|0
1622803140000|2021-06-04 10:39:00|12517.52|12517.52|12517.52|12517.52|12517.52|12517.52|12517.52|12517.52|0
1622803160000|2021-06-04 10:39:20|12518.45|12518.45|12518.45|12518.45|12518.45|12518.45|12518.45|12518.45|0
1622803170000|2021-06-04 10:39:30|12519.18|12519.18|12519.18|12519.18|12519.18|12519.18|12519.18|12519.18|0
1622803180000|2021-06-04 10:39:40|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|0
1622803200000|2021-06-04 10:40:00|12519.43|12519.43|12519.88|12519.88|12519.88|12519.88|12519.43|12519.43|0
1622803210000|2021-06-04 10:40:10|12520.52|12520.52|12520.67|12520.67|12520.67|12520.67|12520.52|12520.52|0
1622803220000|2021-06-04 10:40:20|12521.11|12521.11|12521.91|12521.91|12521.91|12521.91|12521.11|12521.11|0
1622803230000|2021-06-04 10:40:30|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|0
1622803240000|2021-06-04 10:40:40|12522.4|12522.4|12522.76|12522.76|12522.76|12522.76|12522.4|12522.4|0
1622803250000|2021-06-04 10:40:50|12522.57|12522.57|12522.57|12522.57|12522.57|12522.57|12522.57|12522.57|0
1622803290000|2021-06-04 10:41:30|12522.38|12522.38|12522.38|12522.38|12522.38|12522.38|12522.38|12522.38|0
1622803300000|2021-06-04 10:41:40|12522.06|12522.06|12522.06|12522.06|12522.06|12522.06|12522.06|12522.06|0
1622803310000|2021-06-04 10:41:50|12523|12523|12523.3|12523.3|12523.3|12523.3|12523|12523|0
1622803320000|2021-06-04 10:42:00|12523.49|12523.49|12523.58|12523.58|12523.58|12523.58|12523.49|12523.49|0
1622803330000|2021-06-04 10:42:10|12523.74|12523.74|12524.63|12524.63|12524.63|12524.63|12523.74|12523.74|0
1622803340000|2021-06-04 10:42:20|12524.72|12524.72|12525.04|12525.04|12525.04|12525.04|12524.72|12524.72|0
1622803360000|2021-06-04 10:42:40|12525.26|12525.26|12525.36|12525.36|12525.36|12525.36|12525.26|12525.26|0
1622803380000|2021-06-04 10:43:00|12524.98|12524.98|12525.17|12525.17|12525.17|12525.17|12524.98|12524.98|0
1622803390000|2021-06-04 10:43:10|12525.02|12525.02|12525.42|12525.42|12525.42|12525.42|12525.02|12525.02|0
1622803400000|2021-06-04 10:43:20|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|0
1622803440000|2021-06-04 10:44:00|12526.44|12526.44|12526.44|12526.44|12526.44|12526.44|12526.44|12526.44|0
1622803450000|2021-06-04 10:44:10|12527.38|12527.38|12528.25|12528.25|12528.25|12528.25|12527.38|12527.38|0
1622803460000|2021-06-04 10:44:20|12528.35|12528.35|12529.13|12529.13|12529.13|12529.13|12528.35|12528.35|0
1622803470000|2021-06-04 10:44:30|12529.57|12529.57|12530.69|12530.69|12530.69|12530.69|12529.57|12529.57|0
1622803490000|2021-06-04 10:44:50|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|0
1622803500000|2021-06-04 10:45:00|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1622803510000|2021-06-04 10:45:10|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|0
1622803520000|2021-06-04 10:45:20|12530.94|12530.94|12531.04|12531.04|12531.04|12531.04|12530.94|12530.94|0
1622803530000|2021-06-04 10:45:30|12530.88|12530.88|12530.88|12530.88|12530.88|12530.88|12530.88|12530.88|0
1622803540000|2021-06-04 10:45:40|12530.01|12530.01|12531.11|12531.11|12531.11|12531.11|12530.01|12530.01|0
1622803550000|2021-06-04 10:45:50|12531.91|12531.91|12531.91|12531.91|12531.91|12531.91|12531.91|12531.91|0
1622803560000|2021-06-04 10:46:00|12531.44|12531.44|12530.97|12530.97|12531.44|12531.44|12530.97|12530.97|0
1622803570000|2021-06-04 10:46:10|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|0
1622803580000|2021-06-04 10:46:20|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|0
1622803610000|2021-06-04 10:46:50|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|0
1622803620000|2021-06-04 10:47:00|12530.97|12530.97|12530.97|12530.97|12530.97|12530.97|12530.97|12530.97|0
1622803630000|2021-06-04 10:47:10|12530.79|12530.79|12530.79|12530.79|12530.79|12530.79|12530.79|12530.79|0
1622803660000|2021-06-04 10:47:40|12530.93|12530.93|12531.5|12531.5|12531.5|12531.5|12530.93|12530.93|0
1622803700000|2021-06-04 10:48:20|12531.21|12531.21|12531.4|12531.4|12531.4|12531.4|12531.21|12531.21|0
1622803730000|2021-06-04 10:48:50|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|0
1622803740000|2021-06-04 10:49:00|12532.07|12532.07|12532.07|12532.07|12532.07|12532.07|12532.07|12532.07|0
1622803770000|2021-06-04 10:49:30|12532.22|12532.22|12532.22|12532.22|12532.22|12532.22|12532.22|12532.22|0
1622803790000|2021-06-04 10:49:50|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|0
1622803830000|2021-06-04 10:50:30|12532.37|12532.37|12532.37|12532.37|12532.37|12532.37|12532.37|12532.37|0
1622803860000|2021-06-04 10:51:00|12532.59|12532.59|12532.59|12532.59|12532.59|12532.59|12532.59|12532.59|0
1622803870000|2021-06-04 10:51:10|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|0
1622803890000|2021-06-04 10:51:30|12532.65|12532.65|12532.65|12532.65|12532.65|12532.65|12532.65|12532.65|0
1622803910000|2021-06-04 10:51:50|12532.46|12532.46|12532.46|12532.46|12532.46|12532.46|12532.46|12532.46|0
1622803920000|2021-06-04 10:52:00|12532.14|12532.14|12532.14|12532.14|12532.14|12532.14|12532.14|12532.14|0
1622803960000|2021-06-04 10:52:40|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|0
1622803970000|2021-06-04 10:52:50|12532.31|12532.31|12532.31|12532.31|12532.31|12532.31|12532.31|12532.31|0
1622804000000|2021-06-04 10:53:20|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|0
1622804010000|2021-06-04 10:53:30|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|0
1622804040000|2021-06-04 10:54:00|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|0
1622804060000|2021-06-04 10:54:20|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|0
1622804080000|2021-06-04 10:54:40|12532.21|12532.21|12532.53|12532.53|12532.53|12532.53|12532.21|12532.21|0
1622804090000|2021-06-04 10:54:50|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|0
1622804100000|2021-06-04 10:55:00|12533.36|12533.36|12533.36|12533.36|12533.36|12533.36|12533.36|12533.36|0
1622804110000|2021-06-04 10:55:10|12533.46|12533.46|12534.39|12534.39|12534.39|12534.39|12533.46|12533.46|0
1622804120000|2021-06-04 10:55:20|12536|12536|12536.47|12536.47|12536.47|12536.47|12536|12536|0
1622804140000|2021-06-04 10:55:40|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|0
1622804160000|2021-06-04 10:56:00|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|12536.22|0
1622804170000|2021-06-04 10:56:10|12536.69|12536.69|12536.98|12536.98|12536.98|12536.98|12536.69|12536.69|0
1622804180000|2021-06-04 10:56:20|12537.43|12537.43|12536.98|12536.98|12537.43|12537.43|12536.98|12536.98|0
1622804200000|2021-06-04 10:56:40|12536.04|12536.04|12535.57|12535.57|12536.04|12536.04|12535.57|12535.57|0
1622804210000|2021-06-04 10:56:50|12536.04|12536.04|12535.57|12535.57|12536.04|12536.04|12535.57|12535.57|0
1622804220000|2021-06-04 10:57:00|12535.66|12535.66|12535.74|12535.74|12535.74|12535.74|12535.66|12535.66|0
1622804230000|2021-06-04 10:57:10|12535.93|12535.93|12535.93|12535.93|12535.93|12535.93|12535.93|12535.93|0
1622804240000|2021-06-04 10:57:20|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|0
1622804260000|2021-06-04 10:57:40|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|0
1622804270000|2021-06-04 10:57:50|12536.9|12536.9|12536.71|12536.71|12536.9|12536.9|12536.71|12536.71|0
1622804280000|2021-06-04 10:58:00|12536.83|12536.83|12536.83|12536.83|12536.83|12536.83|12536.83|12536.83|0
1622804290000|2021-06-04 10:58:10|12535.9|12535.9|12535.58|12535.58|12535.9|12535.9|12535.43|12535.43|0
1622804300000|2021-06-04 10:58:20|12534.85|12534.85|12534.85|12534.85|12534.85|12534.85|12534.85|12534.85|0
1622804310000|2021-06-04 10:58:30|12534.56|12534.56|12534.99|12534.99|12534.99|12534.99|12534.11|12534.11|0
1622804320000|2021-06-04 10:58:40|12534.52|12534.52|12534.52|12534.52|12534.52|12534.52|12534.52|12534.52|0
1622804330000|2021-06-04 10:58:50|12534.99|12534.99|12535.45|12535.45|12535.45|12535.45|12534.99|12534.99|0
1622804340000|2021-06-04 10:59:00|12535.9|12535.9|12536.15|12536.15|12536.15|12536.15|12535.9|12535.9|0
1622804360000|2021-06-04 10:59:20|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|0
1622804380000|2021-06-04 10:59:40|12537.65|12537.65|12537.97|12537.97|12537.97|12537.97|12537.65|12537.65|0
1622804390000|2021-06-04 10:59:50|12537.52|12537.52|12538.47|12538.47|12538.47|12538.47|12537.52|12537.52|0
1622804400000|2021-06-04 11:00:00|12538.66|12538.66|12538.66|12538.66|12538.66|12538.66|12538.66|12538.66|0
1622804410000|2021-06-04 11:00:10|12539.11|12539.11|12540.61|12540.61|12542.9|12542.9|12539.11|12539.11|0
1622804420000|2021-06-04 11:00:20|12541.08|12541.08|12541.55|12541.55|12541.99|12541.99|12541.08|12541.08|0
1622804480000|2021-06-04 11:01:20|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|0
1622804490000|2021-06-04 11:01:30|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|0
1622804510000|2021-06-04 11:01:50|12540.33|12540.33|12539.57|12539.57|12540.33|12540.33|12539.57|12539.57|0
1622804520000|2021-06-04 11:02:00|12539.13|12539.13|12538.33|12538.33|12539.13|12539.13|12538.33|12538.33|0
1622804530000|2021-06-04 11:02:10|12538.43|12538.43|12539.23|12539.23|12539.23|12539.23|12538.43|12538.43|0
1622804540000|2021-06-04 11:02:20|12539.67|12539.67|12539.67|12539.67|12539.67|12539.67|12539.67|12539.67|0
1622804550000|2021-06-04 11:02:30|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|0
1622804590000|2021-06-04 11:03:10|12539.67|12539.67|12539.67|12539.67|12539.67|12539.67|12539.67|12539.67|0
1622804600000|2021-06-04 11:03:20|12539.52|12539.52|12539.37|12539.37|12539.52|12539.52|12539.37|12539.37|0
1622804650000|2021-06-04 11:04:10|12539.52|12539.52|12538.84|12538.84|12539.52|12539.52|12538.84|12538.84|0
1622804660000|2021-06-04 11:04:20|12538.65|12538.65|12537.76|12537.76|12538.65|12538.65|12537.76|12537.76|0
1622804670000|2021-06-04 11:04:30|12537.57|12537.57|12537.57|12537.57|12537.57|12537.57|12537.57|12537.57|0
1622804680000|2021-06-04 11:04:40|12537.38|12537.38|12538.03|12538.03|12538.03|12538.03|12537.15|12537.15|0
1622804690000|2021-06-04 11:04:50|12537.59|12537.59|12535.98|12535.98|12537.59|12537.59|12535.98|12535.98|0
1622804700000|2021-06-04 11:05:00|12536.55|12536.55|12537.33|12537.33|12537.33|12537.33|12536.55|12536.55|0
1622804790000|2021-06-04 11:06:30|12537.52|12537.52|12537.52|12537.52|12537.52|12537.52|12537.52|12537.52|0
1622804800000|2021-06-04 11:06:40|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|0
1622804810000|2021-06-04 11:06:50|12537.55|12537.55|12537.08|12537.08|12537.55|12537.55|12537.08|12537.08|0
1622804850000|2021-06-04 11:07:30|12536.61|12536.61|12536.48|12536.48|12536.61|12536.61|12536.32|12536.32|0
1622804870000|2021-06-04 11:07:50|12536.29|12536.29|12536.29|12536.29|12536.29|12536.29|12536.19|12536.19|0
1622804880000|2021-06-04 11:08:00|12535.85|12535.85|12535.55|12535.55|12535.85|12535.85|12535.55|12535.55|0
1622804890000|2021-06-04 11:08:10|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|0
1622804900000|2021-06-04 11:08:20|12535.46|12535.46|12535.5|12535.5|12535.61|12535.61|12535.46|12535.46|0
1622804930000|2021-06-04 11:08:50|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|0
1622804990000|2021-06-04 11:09:50|12534.5|12534.5|12534.13|12534.13|12534.5|12534.5|12534.01|12534.01|0
1622805000000|2021-06-04 11:10:00|12534.32|12534.32|12534.32|12534.32|12534.32|12534.32|12534.32|12534.32|0
1622805010000|2021-06-04 11:10:10|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|0
1622805030000|2021-06-04 11:10:30|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|0
1622805120000|2021-06-04 11:12:00|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|0
1622805160000|2021-06-04 11:12:40|12533.3|12533.3|12533.45|12533.45|12533.45|12533.45|12533.3|12533.3|0
1622805190000|2021-06-04 11:13:10|12533.26|12533.26|12532.95|12532.95|12533.26|12533.26|12532.95|12532.95|0
1622805200000|2021-06-04 11:13:20|12533.27|12533.27|12532.55|12532.55|12533.27|12533.27|12532.55|12532.55|0
1622805210000|2021-06-04 11:13:30|12532.86|12532.86|12534.25|12534.25|12534.25|12534.25|12532.86|12532.86|0
1622805230000|2021-06-04 11:13:50|12534.06|12534.06|12534.42|12534.42|12534.42|12534.42|12534.06|12534.06|0
1622805280000|2021-06-04 11:14:40|12534.66|12534.66|12535.13|12535.13|12535.13|12535.13|12534.66|12534.66|0
1622805290000|2021-06-04 11:14:50|12535.32|12535.32|12535.32|12535.32|12535.32|12535.32|12535.32|12535.32|0
1622805300000|2021-06-04 11:15:00|12535.09|12535.09|12535.17|12535.17|12535.17|12535.17|12535.09|12535.09|0
1622805320000|2021-06-04 11:15:20|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|0
1622805360000|2021-06-04 11:16:00|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|0
1622805410000|2021-06-04 11:16:50|12535.56|12535.56|12535.56|12535.56|12535.56|12535.56|12535.56|12535.56|0
1622805450000|2021-06-04 11:17:30|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|0
1622805480000|2021-06-04 11:18:00|12536.46|12536.46|12535.84|12535.84|12536.65|12536.65|12535.84|12535.84|0
1622805490000|2021-06-04 11:18:10|12536.78|12536.78|12537.25|12537.25|12537.25|12537.25|12536.78|12536.78|0
1622805500000|2021-06-04 11:18:20|12538.06|12538.06|12538.35|12538.35|12538.35|12538.35|12538.06|12538.06|0
1622805510000|2021-06-04 11:18:30|12538.45|12538.45|12538.55|12538.55|12538.55|12538.55|12538.45|12538.45|0
1622805520000|2021-06-04 11:18:40|12537.74|12537.74|12537.42|12537.42|12537.74|12537.74|12537.42|12537.42|0
1622805530000|2021-06-04 11:18:50|12537.74|12537.74|12537.74|12537.74|12537.74|12537.74|12537.74|12537.74|0
1622805540000|2021-06-04 11:19:00|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|0
1622805560000|2021-06-04 11:19:20|12538.86|12538.86|12538.41|12538.41|12538.86|12538.86|12538.41|12538.41|0
1622805580000|2021-06-04 11:19:40|12538.77|12538.77|12539.13|12539.13|12539.13|12539.13|12538.77|12538.77|0
1622805600000|2021-06-04 11:20:00|12540.07|12540.07|12540.22|12540.22|12540.37|12540.37|12540.07|12540.07|0
1622805610000|2021-06-04 11:20:10|12540.32|12540.32|12540.27|12540.27|12540.41|12540.41|12540.27|12540.27|0
1622805620000|2021-06-04 11:20:20|12540.49|12540.49|12540.27|12540.27|12540.49|12540.49|12540.27|12540.27|0
1622805660000|2021-06-04 11:21:00|12540.46|12540.46|12540.27|12540.27|12540.46|12540.46|12540.27|12540.27|0
1622805670000|2021-06-04 11:21:10|12540.59|12540.59|12542|12542|12542|12542|12540.59|12540.59|0
1622805700000|2021-06-04 11:21:40|12541.83|12541.83|12541.49|12541.49|12542|12542|12541.49|12541.49|0
1622805710000|2021-06-04 11:21:50|12541.64|12541.64|12541.39|12541.39|12541.64|12541.64|12541.39|12541.39|0
1622805760000|2021-06-04 11:22:40|12541.03|12541.03|12541.03|12541.03|12541.03|12541.03|12541.03|12541.03|0
1622805770000|2021-06-04 11:22:50|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|0
1622805780000|2021-06-04 11:23:00|12541.37|12541.37|12541.84|12541.84|12541.84|12541.84|12541.37|12541.37|0
1622805790000|2021-06-04 11:23:10|12541.64|12541.64|12541.64|12541.64|12541.64|12541.64|12541.64|12541.64|0
1622805800000|2021-06-04 11:23:20|12541.33|12541.33|12540.72|12540.72|12541.33|12541.33|12540.72|12540.72|0
1622805820000|2021-06-04 11:23:40|12540.28|12540.28|12540.28|12540.28|12540.28|12540.28|12540.28|12540.28|0
1622805840000|2021-06-04 11:24:00|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|0
1622805850000|2021-06-04 11:24:10|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|12541.22|0
1622805860000|2021-06-04 11:24:20|12541.36|12541.36|12541.36|12541.36|12541.36|12541.36|12541.36|12541.36|0
1622805870000|2021-06-04 11:24:30|12540.49|12540.49|12540.41|12540.41|12540.49|12540.49|12540.05|12540.05|0
1622805880000|2021-06-04 11:24:40|12540.68|12540.68|12541.14|12541.14|12541.14|12541.14|12540.61|12540.61|0
1622805890000|2021-06-04 11:24:50|12541.27|12541.27|12540.94|12540.94|12541.27|12541.27|12540.81|12540.81|0
1622805900000|2021-06-04 11:25:00|12542.26|12542.26|12542.16|12542.16|12542.63|12542.63|12542.09|12542.09|0
1622805950000|2021-06-04 11:25:50|12541.97|12541.97|12541.97|12541.97|12542.17|12542.17|12541.97|12541.97|0
1622805960000|2021-06-04 11:26:00|12542.09|12542.09|12542.09|12542.09|12542.09|12542.09|12542.09|12542.09|0
1622806000000|2021-06-04 11:26:40|12541.9|12541.9|12542.41|12542.41|12542.41|12542.41|12541.9|12541.9|0
1622806010000|2021-06-04 11:26:50|12542.31|12542.31|12542.31|12542.31|12542.31|12542.31|12542.31|12542.31|0
1622806020000|2021-06-04 11:27:00|12542.02|12542.02|12542.02|12542.02|12542.02|12542.02|12542.02|12542.02|0
1622806030000|2021-06-04 11:27:10|12542.32|12542.32|12542.14|12542.14|12542.32|12542.32|12542.14|12542.14|0
1622806040000|2021-06-04 11:27:20|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|0
1622806070000|2021-06-04 11:27:50|12542.77|12542.77|12543.57|12543.57|12543.57|12543.57|12542.77|12542.77|0
1622806080000|2021-06-04 11:28:00|12543.67|12543.67|12543.67|12543.67|12543.67|12543.67|12543.67|12543.67|0
1622806100000|2021-06-04 11:28:20|12543.2|12543.2|12543.49|12543.49|12543.49|12543.49|12543.2|12543.2|0
1622806110000|2021-06-04 11:28:30|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|0
1622806140000|2021-06-04 11:29:00|12544.66|12544.66|12544.66|12544.66|12544.66|12544.66|12544.66|12544.66|0
1622806200000|2021-06-04 11:30:00|12545.13|12545.13|12545.37|12545.37|12545.37|12545.37|12545.13|12545.13|0
1622806210000|2021-06-04 11:30:10|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|0
1622806220000|2021-06-04 11:30:20|12544.43|12544.43|12544.3|12544.3|12544.43|12544.43|12543.5|12543.5|0
1622806250000|2021-06-04 11:30:50|12544.13|12544.13|12544.77|12544.77|12544.77|12544.77|12544.13|12544.13|0
1622806260000|2021-06-04 11:31:00|12544.6|12544.6|12544.28|12544.28|12544.6|12544.6|12544.28|12544.28|0
1622806270000|2021-06-04 11:31:10|12544.45|12544.45|12543.98|12543.98|12544.45|12544.45|12543.98|12543.98|0
1622806290000|2021-06-04 11:31:30|12543.82|12543.82|12543.33|12543.33|12543.82|12543.82|12543.33|12543.33|0
1622806300000|2021-06-04 11:31:40|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|12543.48|0
1622806320000|2021-06-04 11:32:00|12543.58|12543.58|12543.79|12543.79|12543.79|12543.79|12543.58|12543.58|0
1622806330000|2021-06-04 11:32:10|12544.09|12544.09|12544.59|12544.59|12544.59|12544.59|12544.09|12544.09|0
1622806390000|2021-06-04 11:33:10|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|12544.95|12544.95|0
1622806400000|2021-06-04 11:33:20|12545.42|12545.42|12545.24|12545.24|12545.42|12545.42|12545.12|12545.12|0
1622806420000|2021-06-04 11:33:40|12545.71|12545.71|12545.69|12545.69|12545.71|12545.71|12545.57|12545.57|0
1622806440000|2021-06-04 11:34:00|12545.81|12545.81|12545.44|12545.44|12545.81|12545.81|12545.44|12545.44|0
1622806450000|2021-06-04 11:34:10|12545.63|12545.63|12545.63|12545.63|12545.63|12545.63|12545.63|12545.63|0
1622806480000|2021-06-04 11:34:40|12545.82|12545.82|12545.82|12545.82|12545.82|12545.82|12545.82|12545.82|0
1622806500000|2021-06-04 11:35:00|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|0
1622806550000|2021-06-04 11:35:50|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|0
1622806560000|2021-06-04 11:36:00|12546.49|12546.49|12546.49|12546.49|12546.49|12546.49|12546.49|12546.49|0
1622806570000|2021-06-04 11:36:10|12546.39|12546.39|12546.39|12546.39|12546.39|12546.39|12546.39|12546.39|0
1622806600000|2021-06-04 11:36:40|12546.58|12546.58|12546.43|12546.43|12546.58|12546.58|12546.43|12546.43|0
1622806630000|2021-06-04 11:37:10|12545.96|12545.96|12545.96|12545.96|12545.96|12545.96|12545.96|12545.96|0
1622806640000|2021-06-04 11:37:20|12546.16|12546.16|12544.56|12544.56|12546.16|12546.16|12544.56|12544.56|0
1622806650000|2021-06-04 11:37:30|12545.36|12545.36|12545.36|12545.36|12545.36|12545.36|12545.36|12545.36|0
1622806660000|2021-06-04 11:37:40|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|0
1622806670000|2021-06-04 11:37:50|12545.06|12545.06|12544.74|12544.74|12545.06|12545.06|12544.74|12544.74|0
1622806680000|2021-06-04 11:38:00|12544.96|12544.96|12544.96|12544.96|12544.96|12544.96|12544.96|12544.96|0
1622806710000|2021-06-04 11:38:30|12544.77|12544.77|12544.58|12544.58|12544.77|12544.77|12544.58|12544.58|0
1622806720000|2021-06-04 11:38:40|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|0
1622806730000|2021-06-04 11:38:50|12544.72|12544.72|12544.99|12544.99|12545.73|12545.73|12544.72|12544.72|0
1622806740000|2021-06-04 11:39:00|12545.73|12545.73|12545.24|12545.24|12545.73|12545.73|12545.24|12545.24|0
1622806760000|2021-06-04 11:39:20|12545.02|12545.02|12545.26|12545.26|12545.26|12545.26|12545.02|12545.02|0
1622806770000|2021-06-04 11:39:30|12544.82|12544.82|12544.46|12544.46|12544.82|12544.82|12544.46|12544.46|0
1622806780000|2021-06-04 11:39:40|12544.21|12544.21|12544.02|12544.02|12544.21|12544.21|12544.02|12544.02|0
1622806790000|2021-06-04 11:39:50|12544.27|12544.27|12544.71|12544.71|12544.71|12544.71|12544.27|12544.27|0
1622806810000|2021-06-04 11:40:10|12544.26|12544.26|12543.82|12543.82|12544.26|12544.26|12543.82|12543.82|0
1622806820000|2021-06-04 11:40:20|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|0
1622806830000|2021-06-04 11:40:30|12544.9|12544.9|12544.43|12544.43|12544.9|12544.9|12544.43|12544.43|0
1622806840000|2021-06-04 11:40:40|12544.92|12544.92|12544.92|12544.92|12544.92|12544.92|12544.92|12544.92|0
1622806850000|2021-06-04 11:40:50|12545.11|12545.11|12545.11|12545.11|12545.11|12545.11|12545.11|12545.11|0
1622806860000|2021-06-04 11:41:00|12544.87|12544.87|12545.31|12545.31|12545.31|12545.31|12544.87|12544.87|0
1622806880000|2021-06-04 11:41:20|12544.99|12544.99|12544.99|12544.99|12544.99|12544.99|12544.99|12544.99|0
1622806900000|2021-06-04 11:41:40|12545.1|12545.1|12544.8|12544.8|12545.1|12545.1|12544.8|12544.8|0
1622806910000|2021-06-04 11:41:50|12545.1|12545.1|12545.1|12545.1|12545.1|12545.1|12545.1|12545.1|0
1622806930000|2021-06-04 11:42:10|12544.91|12544.91|12544.91|12544.91|12544.91|12544.91|12544.91|12544.91|0
1622806950000|2021-06-04 11:42:30|12544.47|12544.47|12544.57|12544.57|12544.57|12544.57|12544.47|12544.47|0
1622806980000|2021-06-04 11:43:00|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|0
1622806990000|2021-06-04 11:43:10|12544.67|12544.67|12544.67|12544.67|12544.67|12544.67|12544.67|12544.67|0
1622807000000|2021-06-04 11:43:20|12544.45|12544.45|12544.45|12544.45|12544.77|12544.77|12544.33|12544.33|0
1622807010000|2021-06-04 11:43:30|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|0
1622807050000|2021-06-04 11:44:10|12544.47|12544.47|12545.42|12545.42|12545.42|12545.42|12544.47|12544.47|0
1622807060000|2021-06-04 11:44:20|12545.1|12545.1|12544.6|12544.6|12545.1|12545.1|12544.6|12544.6|0
1622807100000|2021-06-04 11:45:00|12544.8|12544.8|12544.8|12544.8|12544.8|12544.8|12544.8|12544.8|0
1622807110000|2021-06-04 11:45:10|12543.92|12543.92|12543.92|12543.92|12543.92|12543.92|12543.92|12543.92|0
1622807120000|2021-06-04 11:45:20|12544.07|12544.07|12544.07|12544.07|12544.07|12544.07|12544.07|12544.07|0
1622807140000|2021-06-04 11:45:40|12543.92|12543.92|12543.77|12543.77|12543.92|12543.92|12543.77|12543.77|0
1622807150000|2021-06-04 11:45:50|12543.57|12543.57|12543.57|12543.57|12543.57|12543.57|12543.57|12543.57|0
1622807160000|2021-06-04 11:46:00|12543.73|12543.73|12542.63|12542.63|12543.73|12543.73|12542.63|12542.63|0
1622807180000|2021-06-04 11:46:20|12542.73|12542.73|12542.56|12542.56|12542.73|12542.73|12542.36|12542.36|0
1622807210000|2021-06-04 11:46:50|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|0
1622807250000|2021-06-04 11:47:30|12542.07|12542.07|12542.07|12542.07|12542.07|12542.07|12542.07|12542.07|0
1622807260000|2021-06-04 11:47:40|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|0
1622807270000|2021-06-04 11:47:50|12541.54|12541.54|12541.54|12541.54|12541.54|12541.54|12541.54|12541.54|0
1622807290000|2021-06-04 11:48:10|12541.98|12541.98|12541.62|12541.62|12541.98|12541.98|12541.62|12541.62|0
1622807300000|2021-06-04 11:48:20|12541.74|12541.74|12542.03|12542.03|12542.03|12542.03|12541.74|12541.74|0
1622807310000|2021-06-04 11:48:30|12541.88|12541.88|12541.88|12541.88|12541.88|12541.88|12541.88|12541.88|0
1622807330000|2021-06-04 11:48:50|12541.69|12541.69|12541.69|12541.69|12541.69|12541.69|12541.69|12541.69|0
1622807340000|2021-06-04 11:49:00|12541.55|12541.55|12541.77|12541.77|12541.77|12541.77|12541.55|12541.55|0
1622807360000|2021-06-04 11:49:20|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|0
1622807390000|2021-06-04 11:49:50|12541.69|12541.69|12541.4|12541.4|12541.69|12541.69|12541.4|12541.4|0
1622807400000|2021-06-04 11:50:00|12541.54|12541.54|12541.54|12541.54|12541.54|12541.54|12541.54|12541.54|0
1622807420000|2021-06-04 11:50:20|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|0
1622807490000|2021-06-04 11:51:30|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|0
1622807500000|2021-06-04 11:51:40|12541.1|12541.1|12541.1|12541.1|12541.42|12541.42|12541.1|12541.1|0
1622807520000|2021-06-04 11:52:00|12541.32|12541.32|12541.32|12541.32|12541.32|12541.32|12541.32|12541.32|0
1622807530000|2021-06-04 11:52:10|12541.51|12541.51|12541.51|12541.51|12541.51|12541.51|12541.51|12541.51|0
1622807560000|2021-06-04 11:52:40|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|0
1622807570000|2021-06-04 11:52:50|12540.47|12540.47|12539.66|12539.66|12540.47|12540.47|12539.66|12539.66|0
1622807580000|2021-06-04 11:53:00|12539.47|12539.47|12539.23|12539.23|12539.47|12539.47|12539.23|12539.23|0
1622807590000|2021-06-04 11:53:10|12538.43|12538.43|12538.43|12538.43|12538.43|12538.43|12538.43|12538.43|0
1622807600000|2021-06-04 11:53:20|12538.27|12538.27|12537.91|12537.91|12538.27|12538.27|12537.91|12537.91|0
1622807620000|2021-06-04 11:53:40|12538.23|12538.23|12538.08|12538.08|12538.23|12538.23|12537.93|12537.93|0
1622807630000|2021-06-04 11:53:50|12538.23|12538.23|12538.23|12538.23|12538.23|12538.23|12538.23|12538.23|0
1622807660000|2021-06-04 11:54:20|12538.14|12538.14|12538.05|12538.05|12538.14|12538.14|12538.05|12538.05|0
1622807670000|2021-06-04 11:54:30|12538.49|12538.49|12538.49|12538.49|12538.49|12538.49|12538.49|12538.49|0
1622807710000|2021-06-04 11:55:10|12538.59|12538.59|12538.4|12538.4|12538.59|12538.59|12538.4|12538.4|0
1622807730000|2021-06-04 11:55:30|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|0
1622807770000|2021-06-04 11:56:10|12538.6|12538.6|12538.28|12538.28|12538.6|12538.6|12538.28|12538.28|0
1622807780000|2021-06-04 11:56:20|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|0
1622807790000|2021-06-04 11:56:30|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|0
1622807800000|2021-06-04 11:56:40|12537.91|12537.91|12537.91|12537.91|12537.91|12537.91|12537.91|12537.91|0
1622807810000|2021-06-04 11:56:50|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|0
1622807840000|2021-06-04 11:57:20|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|0
1622807850000|2021-06-04 11:57:30|12537.4|12537.4|12537.55|12537.55|12537.55|12537.55|12537.4|12537.4|0
1622807860000|2021-06-04 11:57:40|12537.36|12537.36|12536.17|12536.17|12537.36|12537.36|12536.17|12536.17|0
1622807940000|2021-06-04 11:59:00|12535.98|12535.98|12535.76|12535.76|12535.98|12535.98|12535.76|12535.76|0
1622807960000|2021-06-04 11:59:20|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|0
1622807990000|2021-06-04 11:59:50|12536.76|12536.76|12537.01|12537.01|12537.01|12537.01|12536.76|12536.76|0
1622808000000|2021-06-04 12:00:00|12536.81|12536.81|12536.81|12536.81|12536.81|12536.81|12536.81|12536.81|0
1622808010000|2021-06-04 12:00:10|12537.21|12537.21|12537.26|12537.26|12537.41|12537.41|12537.21|12537.21|0
1622808020000|2021-06-04 12:00:20|12537.18|12537.18|12537.18|12537.18|12537.18|12537.18|12537.18|12537.18|0
1622808030000|2021-06-04 12:00:30|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|0
1622808050000|2021-06-04 12:00:50|12536.96|12536.96|12536.63|12536.63|12536.96|12536.96|12536.63|12536.63|0
1622808060000|2021-06-04 12:01:00|12536.82|12536.82|12537.9|12537.9|12537.9|12537.9|12536.82|12536.82|0
1622808070000|2021-06-04 12:01:10|12537.61|12537.61|12537.21|12537.21|12537.61|12537.61|12537.17|12537.17|0
1622808080000|2021-06-04 12:01:20|12538.01|12538.01|12537.5|12537.5|12538.01|12538.01|12537.31|12537.31|0
1622808090000|2021-06-04 12:01:30|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|0
1622808100000|2021-06-04 12:01:40|12537.56|12537.56|12537.38|12537.38|12537.56|12537.56|12537.38|12537.38|0
1622808110000|2021-06-04 12:01:50|12537.02|12537.02|12537.02|12537.02|12537.02|12537.02|12537.02|12537.02|0
1622808130000|2021-06-04 12:02:10|12535.42|12535.42|12534.27|12534.27|12535.42|12535.42|12534.27|12534.27|0
1622808150000|2021-06-04 12:02:30|12534.45|12534.45|12534.6|12534.6|12534.82|12534.82|12534.45|12534.45|0
1622808160000|2021-06-04 12:02:40|12534.83|12534.83|12535.31|12535.31|12535.31|12535.31|12534.83|12534.83|0
1622808170000|2021-06-04 12:02:50|12535.46|12535.46|12535.46|12535.46|12535.46|12535.46|12535.46|12535.46|0
1622808180000|2021-06-04 12:03:00|12535.31|12535.31|12535.46|12535.46|12535.46|12535.46|12535.31|12535.31|0
1622808190000|2021-06-04 12:03:10|12535.6|12535.6|12536.24|12536.24|12536.24|12536.24|12535.6|12535.6|0
1622808210000|2021-06-04 12:03:30|12535.79|12535.79|12532.2|12532.2|12535.79|12535.79|12532.2|12532.2|0
1622808220000|2021-06-04 12:03:40|12532.35|12532.35|12532.04|12532.04|12532.35|12532.35|12532.04|12532.04|0
1622808230000|2021-06-04 12:03:50|12531.85|12531.85|12532.17|12532.17|12532.49|12532.49|12531.7|12531.7|0
1622808260000|2021-06-04 12:04:20|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|0
1622808270000|2021-06-04 12:04:30|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|0
1622808280000|2021-06-04 12:04:40|12531.35|12531.35|12531.67|12531.67|12531.67|12531.67|12531.35|12531.35|0
1622808290000|2021-06-04 12:04:50|12531.89|12531.89|12531.78|12531.78|12531.89|12531.89|12531.67|12531.67|0
1622808300000|2021-06-04 12:05:00|12532.58|12532.58|12532.82|12532.82|12532.82|12532.82|12532.58|12532.58|0
1622808310000|2021-06-04 12:05:10|12532.51|12532.51|12532.19|12532.19|12532.51|12532.51|12532.19|12532.19|0
1622808330000|2021-06-04 12:05:30|12532.05|12532.05|12531.61|12531.61|12532.05|12532.05|12531.61|12531.61|0
1622808380000|2021-06-04 12:06:20|12532.06|12532.06|12532.25|12532.25|12532.25|12532.25|12532.06|12532.06|0
1622808400000|2021-06-04 12:06:40|12531.94|12531.94|12531.94|12531.94|12531.94|12531.94|12531.94|12531.94|0
1622808420000|2021-06-04 12:07:00|12532.03|12532.03|12531.88|12531.88|12532.03|12532.03|12531.88|12531.88|0
1622808430000|2021-06-04 12:07:10|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|0
1622808440000|2021-06-04 12:07:20|12531.56|12531.56|12531.42|12531.42|12531.56|12531.56|12531.42|12531.42|0
1622808450000|2021-06-04 12:07:30|12531.12|12531.12|12529.04|12529.04|12531.12|12531.12|12529.04|12529.04|0
1622808480000|2021-06-04 12:08:00|12528.61|12528.61|12528.61|12528.61|12528.61|12528.61|12528.61|12528.61|0
1622808490000|2021-06-04 12:08:10|12528.46|12528.46|12527.1|12527.1|12528.46|12528.46|12527.1|12527.1|0
1622808510000|2021-06-04 12:08:30|12527.54|12527.54|12527.73|12527.73|12527.73|12527.73|12527.54|12527.54|0
1622808520000|2021-06-04 12:08:40|12527.56|12527.56|12527.47|12527.47|12527.56|12527.56|12527.47|12527.47|0
1622808530000|2021-06-04 12:08:50|12526.74|12526.74|12526.78|12526.78|12526.95|12526.95|12526.65|12526.65|0
1622808540000|2021-06-04 12:09:00|12526.64|12526.64|12526.41|12526.41|12526.64|12526.64|12526.09|12526.09|0
1622808550000|2021-06-04 12:09:10|12525.32|12525.32|12525.32|12525.32|12525.32|12525.32|12525.32|12525.32|0
1622808560000|2021-06-04 12:09:20|12525|12525|12525|12525|12525|12525|12525|12525|0
1622808570000|2021-06-04 12:09:30|12524.68|12524.68|12524.3|12524.3|12524.68|12524.68|12524.3|12524.3|0
1622808580000|2021-06-04 12:09:40|12524.01|12524.01|12523.86|12523.86|12524.01|12524.01|12523.86|12523.86|0
1622808590000|2021-06-04 12:09:50|12523.78|12523.78|12523.57|12523.57|12523.78|12523.78|12523.57|12523.57|0
1622808600000|2021-06-04 12:10:00|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|0
1622808610000|2021-06-04 12:10:10|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|0
1622808620000|2021-06-04 12:10:20|12523.75|12523.75|12523.75|12523.75|12523.75|12523.75|12523.75|12523.75|0
1622808630000|2021-06-04 12:10:30|12523.63|12523.63|12523.63|12523.63|12523.63|12523.63|12523.63|12523.63|0
1622808640000|2021-06-04 12:10:40|12523.79|12523.79|12524.82|12524.82|12524.82|12524.82|12523.79|12523.79|0
1622808650000|2021-06-04 12:10:50|12524.36|12524.36|12524.19|12524.19|12524.36|12524.36|12524.19|12524.19|0
1622808660000|2021-06-04 12:11:00|12523.32|12523.32|12522.6|12522.6|12523.32|12523.32|12522.6|12522.6|0
1622808670000|2021-06-04 12:11:10|12522.72|12522.72|12522.72|12522.72|12522.72|12522.72|12522.72|12522.72|0
1622808680000|2021-06-04 12:11:20|12522.4|12522.4|12522.4|12522.4|12522.4|12522.4|12522.4|12522.4|0
1622808700000|2021-06-04 12:11:40|12522.21|12522.21|12522.01|12522.01|12522.21|12522.21|12522.01|12522.01|0
1622808710000|2021-06-04 12:11:50|12522.95|12522.95|12523.15|12523.15|12523.15|12523.15|12522.95|12522.95|0
1622808730000|2021-06-04 12:12:10|12524.09|12524.09|12523.62|12523.62|12524.09|12524.09|12523.62|12523.62|0
1622808740000|2021-06-04 12:12:20|12523.15|12523.15|12523.62|12523.62|12523.62|12523.62|12523.15|12523.15|0
1622808750000|2021-06-04 12:12:30|12523.42|12523.42|12523.61|12523.61|12523.61|12523.61|12523.42|12523.42|0
1622808770000|2021-06-04 12:12:50|12523.27|12523.27|12523.17|12523.17|12523.27|12523.27|12523.17|12523.17|0
1622808780000|2021-06-04 12:13:00|12522.45|12522.45|12521|12521|12522.45|12522.45|12521|12521|0
1622808790000|2021-06-04 12:13:10|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|0
1622808800000|2021-06-04 12:13:20|12519.81|12519.81|12517.91|12517.91|12519.81|12519.81|12517.91|12517.91|0
1622808810000|2021-06-04 12:13:30|12517.72|12517.72|12516.1|12516.1|12517.72|12517.72|12516.1|12516.1|0
1622808820000|2021-06-04 12:13:40|12515.3|12515.3|12515.3|12515.3|12515.3|12515.3|12515.3|12515.3|0
1622808840000|2021-06-04 12:14:00|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|0
1622808850000|2021-06-04 12:14:10|12515.48|12515.48|12515.48|12515.48|12515.84|12515.84|12515.48|12515.48|0
1622808870000|2021-06-04 12:14:30|12515.66|12515.66|12515.54|12515.54|12515.66|12515.66|12515.54|12515.54|0
1622808880000|2021-06-04 12:14:40|12515.48|12515.48|12514.58|12514.58|12515.48|12515.48|12514.58|12514.58|0
1622808890000|2021-06-04 12:14:50|12514.27|12514.27|12514.27|12514.27|12514.27|12514.27|12514.27|12514.27|0
1622808900000|2021-06-04 12:15:00|12513.82|12513.82|12513.37|12513.37|12513.82|12513.82|12513.37|12513.37|0
1622808930000|2021-06-04 12:15:30|12514|12514|12514|12514|12514|12514|12514|12514|0
1622808950000|2021-06-04 12:15:50|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|0
1622808960000|2021-06-04 12:16:00|12514.66|12514.66|12516.46|12516.46|12516.46|12516.46|12514.66|12514.66|0
1622808970000|2021-06-04 12:16:10|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|0
1622809020000|2021-06-04 12:17:00|12516.31|12516.31|12516.16|12516.16|12516.31|12516.31|12516.06|12516.06|0
1622809060000|2021-06-04 12:17:40|12516.24|12516.24|12517.02|12517.02|12517.02|12517.02|12515.99|12515.99|0
1622809080000|2021-06-04 12:18:00|12516.7|12516.7|12516.85|12516.85|12516.85|12516.85|12516.7|12516.7|0
1622809100000|2021-06-04 12:18:20|12517|12517|12516.85|12516.85|12517|12517|12516.85|12516.85|0
1622809110000|2021-06-04 12:18:30|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|0
1622809130000|2021-06-04 12:18:50|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|0
1622809150000|2021-06-04 12:19:10|12516.85|12516.85|12516.49|12516.49|12516.85|12516.85|12516.49|12516.49|0
1622809180000|2021-06-04 12:19:40|12518.9|12518.9|12518.9|12518.9|12518.9|12518.9|12518.9|12518.9|0
1622809190000|2021-06-04 12:19:50|12518.8|12518.8|12518.9|12518.9|12518.9|12518.9|12518.8|12518.8|0
1622809200000|2021-06-04 12:20:00|12518.77|12518.77|12519.24|12519.24|12519.24|12519.24|12518.77|12518.77|0
1622809210000|2021-06-04 12:20:10|12518.15|12518.15|12517.79|12517.79|12518.15|12518.15|12517.79|12517.79|0
1622809230000|2021-06-04 12:20:30|12517.64|12517.64|12517.64|12517.64|12517.64|12517.64|12517.64|12517.64|0
1622809250000|2021-06-04 12:20:50|12517.4|12517.4|12517.28|12517.28|12517.4|12517.4|12517.28|12517.28|0
1622809260000|2021-06-04 12:21:00|12517.18|12517.18|12517.18|12517.18|12517.18|12517.18|12517.18|12517.18|0
1622809270000|2021-06-04 12:21:10|12516.74|12516.74|12516.42|12516.42|12516.74|12516.74|12516.42|12516.42|0
1622809280000|2021-06-04 12:21:20|12516.74|12516.74|12515.29|12515.29|12516.74|12516.74|12514.84|12514.84|0
1622809290000|2021-06-04 12:21:30|12515.17|12515.17|12514.93|12514.93|12515.17|12515.17|12514.85|12514.85|0
1622809300000|2021-06-04 12:21:40|12514.86|12514.86|12514.87|12514.87|12514.87|12514.87|12514.72|12514.72|0
1622809310000|2021-06-04 12:21:50|12514.8|12514.8|12514.8|12514.8|12514.8|12514.8|12514.8|12514.8|0
1622809320000|2021-06-04 12:22:00|12514.17|12514.17|12514|12514|12514.17|12514.17|12513.85|12513.85|0
1622809330000|2021-06-04 12:22:10|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|0
1622809340000|2021-06-04 12:22:20|12513.33|12513.33|12513.09|12513.09|12513.33|12513.33|12512.86|12512.86|0
1622809350000|2021-06-04 12:22:30|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|0
1622809370000|2021-06-04 12:22:50|12512.82|12512.82|12512.82|12512.82|12512.82|12512.82|12512.82|12512.82|0
1622809380000|2021-06-04 12:23:00|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|0
1622809390000|2021-06-04 12:23:10|12512.07|12512.07|12512.07|12512.07|12512.07|12512.07|12512.07|12512.07|0
1622809400000|2021-06-04 12:23:20|12512.87|12512.87|12513.19|12513.19|12513.19|12513.19|12512.87|12512.87|0
1622809410000|2021-06-04 12:23:30|12513.65|12513.65|12513.65|12513.65|12513.65|12513.65|12513.65|12513.65|0
1622809430000|2021-06-04 12:23:50|12513.8|12513.8|12513.8|12513.8|12513.8|12513.8|12513.8|12513.8|0
1622809440000|2021-06-04 12:24:00|12513|12513|12513|12513|12513|12513|12513|12513|0
1622809460000|2021-06-04 12:24:20|12512.68|12512.68|12512.97|12512.97|12512.97|12512.97|12512.68|12512.68|0
1622809470000|2021-06-04 12:24:30|12512.73|12512.73|12512.83|12512.83|12512.83|12512.83|12512.73|12512.73|0
1622809500000|2021-06-04 12:25:00|12513.47|12513.47|12513.47|12513.47|12513.47|12513.47|12513.47|12513.47|0
1622809530000|2021-06-04 12:25:30|12513.79|12513.79|12513.79|12513.79|12513.79|12513.79|12513.79|12513.79|0
1622809550000|2021-06-04 12:25:50|12513.65|12513.65|12513.65|12513.65|12513.65|12513.65|12513.65|12513.65|0
1622809560000|2021-06-04 12:26:00|12513.31|12513.31|12513.31|12513.31|12513.31|12513.31|12513.31|12513.31|0
1622809570000|2021-06-04 12:26:10|12513.68|12513.68|12513.68|12513.68|12513.68|12513.68|12513.68|12513.68|0
1622809580000|2021-06-04 12:26:20|12514.04|12514.04|12513.68|12513.68|12514.04|12514.04|12513.68|12513.68|0
1622809590000|2021-06-04 12:26:30|12513.49|12513.49|12514.78|12514.78|12514.87|12514.87|12513.49|12513.49|0
1622809600000|2021-06-04 12:26:40|12514.49|12514.49|12514.3|12514.3|12514.49|12514.49|12514.3|12514.3|0
1622809620000|2021-06-04 12:27:00|12514.15|12514.15|12514.62|12514.62|12514.62|12514.62|12514.15|12514.15|0
1622809650000|2021-06-04 12:27:30|12514.94|12514.94|12514.94|12514.94|12514.94|12514.94|12514.94|12514.94|0
1622809660000|2021-06-04 12:27:40|12515.16|12515.16|12514.71|12514.71|12515.16|12515.16|12514.71|12514.71|0
1622809670000|2021-06-04 12:27:50|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|12515.62|0
1622809680000|2021-06-04 12:28:00|12514.73|12514.73|12515.11|12515.11|12515.11|12515.11|12514.67|12514.67|0
1622809690000|2021-06-04 12:28:10|12514.31|12514.31|12514.21|12514.21|12514.31|12514.31|12514.21|12514.21|0
1622809700000|2021-06-04 12:28:20|12514.06|12514.06|12514.06|12514.06|12514.06|12514.06|12514.06|12514.06|0
1622809710000|2021-06-04 12:28:30|12513.94|12513.94|12513.94|12513.94|12513.94|12513.94|12513.94|12513.94|0
1622809730000|2021-06-04 12:28:50|12513.55|12513.55|12513.91|12513.91|12513.91|12513.91|12513.55|12513.55|0
1622809740000|2021-06-04 12:29:00|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|0
1622809760000|2021-06-04 12:29:20|12514.54|12514.54|12515.78|12515.78|12515.78|12515.78|12514.54|12514.54|0
1622809770000|2021-06-04 12:29:30|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|0
1622809780000|2021-06-04 12:29:40|12515.68|12515.68|12515.59|12515.59|12515.68|12515.68|12515.59|12515.59|0
1622809790000|2021-06-04 12:29:50|12515.74|12515.74|12516.24|12516.24|12516.24|12516.24|12515.1|12515.1|0
1622809800000|2021-06-04 12:30:00|12516.6|12516.6|12514.84|12514.84|12516.6|12516.6|12514.21|12514.21|0
1622809810000|2021-06-04 12:30:10|12514.4|12514.4|12512.23|12512.23|12514.4|12514.4|12512.23|12512.23|0
1622809820000|2021-06-04 12:30:20|12512.55|12512.55|12512.55|12512.55|12512.74|12512.74|12512.55|12512.55|0
1622809830000|2021-06-04 12:30:30|12513.35|12513.35|12513.28|12513.28|12513.71|12513.71|12513.28|12513.28|0
1622809840000|2021-06-04 12:30:40|12513.64|12513.64|12513.64|12513.64|12513.64|12513.64|12513.64|12513.64|0
1622809850000|2021-06-04 12:30:50|12514.27|12514.27|12514.27|12514.27|12515.17|12515.17|12514.27|12514.27|0
1622809860000|2021-06-04 12:31:00|12514.67|12514.67|12514.62|12514.62|12514.67|12514.67|12514.27|12514.27|0
1622809870000|2021-06-04 12:31:10|12514.77|12514.77|12515.07|12515.07|12515.22|12515.22|12514.77|12514.77|0
1622809880000|2021-06-04 12:31:20|12515.45|12515.45|12514.98|12514.98|12515.45|12515.45|12514.98|12514.98|0
1622809890000|2021-06-04 12:31:30|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|12514.35|12514.35|0
1622809900000|2021-06-04 12:31:40|12514.61|12514.61|12514.15|12514.15|12514.61|12514.61|12514.15|12514.15|0
1622809910000|2021-06-04 12:31:50|12513.85|12513.85|12513.96|12513.96|12513.96|12513.96|12513.04|12513.04|0
1622809920000|2021-06-04 12:32:00|12513.82|12513.82|12513.82|12513.82|12513.82|12513.82|12513.82|12513.82|0
1622809930000|2021-06-04 12:32:10|12513.67|12513.67|12514.13|12514.13|12514.13|12514.13|12513.67|12513.67|0
1622809940000|2021-06-04 12:32:20|12513.97|12513.97|12513.82|12513.82|12513.97|12513.97|12513.82|12513.82|0
1622809950000|2021-06-04 12:32:30|12514.05|12514.05|12513.72|12513.72|12514.36|12514.36|12513.72|12513.72|0
1622809980000|2021-06-04 12:33:00|12513.11|12513.11|12514.58|12514.58|12514.58|12514.58|12513.11|12513.11|0
1622809990000|2021-06-04 12:33:10|12514.89|12514.89|12515.64|12515.64|12515.64|12515.64|12514.89|12514.89|0
1622810000000|2021-06-04 12:33:20|12517.25|12517.25|12517.25|12517.25|12517.25|12517.25|12517.25|12517.25|0
1622810010000|2021-06-04 12:33:30|12516.78|12516.78|12516.78|12516.78|12516.78|12516.78|12516.78|12516.78|0
1622810020000|2021-06-04 12:33:40|12516.97|12516.97|12520.02|12520.02|12520.02|12520.02|12516.97|12516.97|0
1622810030000|2021-06-04 12:33:50|12519.78|12519.78|12521.52|12521.52|12521.52|12521.52|12519.78|12519.78|0
1622810050000|2021-06-04 12:34:10|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|0
1622810070000|2021-06-04 12:34:30|12521.76|12521.76|12522.47|12522.47|12522.47|12522.47|12521.76|12521.76|0
1622810080000|2021-06-04 12:34:40|12522.11|12522.11|12522.11|12522.11|12522.11|12522.11|12522.11|12522.11|0
1622810090000|2021-06-04 12:34:50|12521.96|12521.96|12521.96|12521.96|12521.96|12521.96|12521.96|12521.96|0
1622810100000|2021-06-04 12:35:00|12522.11|12522.11|12522.11|12522.11|12522.11|12522.11|12522.11|12522.11|0
1622810110000|2021-06-04 12:35:10|12521.92|12521.92|12521.01|12521.01|12521.92|12521.92|12521.01|12521.01|0
1622810120000|2021-06-04 12:35:20|12521.1|12521.1|12519.77|12519.77|12521.1|12521.1|12519.77|12519.77|0
1622810130000|2021-06-04 12:35:30|12519.66|12519.66|12519.66|12519.66|12519.66|12519.66|12519.66|12519.66|0
1622810170000|2021-06-04 12:36:10|12519.81|12519.81|12519.81|12519.81|12519.81|12519.81|12519.81|12519.81|0
1622810180000|2021-06-04 12:36:20|12517.67|12517.67|12517.04|12517.04|12517.67|12517.67|12517.04|12517.04|0
1622810190000|2021-06-04 12:36:30|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|0
1622810200000|2021-06-04 12:36:40|12516.32|12516.32|12516.21|12516.21|12516.32|12516.32|12516.21|12516.21|0
1622810210000|2021-06-04 12:36:50|12517.08|12517.08|12517.08|12517.08|12517.08|12517.08|12517.08|12517.08|0
1622810220000|2021-06-04 12:37:00|12517.52|12517.52|12517.52|12517.52|12517.52|12517.52|12517.52|12517.52|0
1622810230000|2021-06-04 12:37:10|12517.71|12517.71|12516.91|12516.91|12517.71|12517.71|12516.91|12516.91|0
1622810240000|2021-06-04 12:37:20|12516.72|12516.72|12516.72|12516.72|12516.72|12516.72|12516.25|12516.25|0
1622810250000|2021-06-04 12:37:30|12516.41|12516.41|12516.41|12516.41|12516.41|12516.41|12516.41|12516.41|0
1622810260000|2021-06-04 12:37:40|12516.1|12516.1|12515.17|12515.17|12516.1|12516.1|12515.17|12515.17|0
1622810270000|2021-06-04 12:37:50|12515.35|12515.35|12518.86|12518.86|12518.86|12518.86|12515.35|12515.35|0
1622810280000|2021-06-04 12:38:00|12519.22|12519.22|12518.95|12518.95|12519.22|12519.22|12518.59|12518.59|0
1622810290000|2021-06-04 12:38:10|12519.14|12519.14|12519.94|12519.94|12519.94|12519.94|12519.14|12519.14|0
1622810300000|2021-06-04 12:38:20|12520.88|12520.88|12521.07|12521.07|12521.07|12521.07|12520.88|12520.88|0
1622810310000|2021-06-04 12:38:30|12521.38|12521.38|12521.38|12521.38|12521.38|12521.38|12521.38|12521.38|0
1622810320000|2021-06-04 12:38:40|12521.7|12521.7|12522.07|12522.07|12522.07|12522.07|12521.7|12521.7|0
1622810330000|2021-06-04 12:38:50|12521.7|12521.7|12521.7|12521.7|12521.7|12521.7|12521.7|12521.7|0
1622810340000|2021-06-04 12:39:00|12522|12522|12522.3|12522.3|12522.3|12522.3|12522|12522|0
1622810350000|2021-06-04 12:39:10|12522.05|12522.05|12521.63|12521.63|12522.05|12522.05|12521.63|12521.63|0
1622810370000|2021-06-04 12:39:30|12521.2|12521.2|12521.38|12521.38|12521.38|12521.38|12521.2|12521.2|0
1622810390000|2021-06-04 12:39:50|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|0
1622810400000|2021-06-04 12:40:00|12521.3|12521.3|12521.02|12521.02|12521.71|12521.71|12521.02|12521.02|0
1622810410000|2021-06-04 12:40:10|12521.21|12521.21|12521.44|12521.44|12521.44|12521.44|12521.21|12521.21|0
1622810430000|2021-06-04 12:40:30|12521.66|12521.66|12520.56|12520.56|12521.66|12521.66|12520.56|12520.56|0
1622810440000|2021-06-04 12:40:40|12520.24|12520.24|12520.24|12520.24|12520.24|12520.24|12520.24|12520.24|0
1622810460000|2021-06-04 12:41:00|12520.39|12520.39|12521.26|12521.26|12521.58|12521.58|12520.39|12520.39|0
1622810470000|2021-06-04 12:41:10|12521.7|12521.7|12521.7|12521.7|12521.7|12521.7|12521.7|12521.7|0
1622810480000|2021-06-04 12:41:20|12522.29|12522.29|12522.29|12522.29|12522.29|12522.29|12522.29|12522.29|0
1622810490000|2021-06-04 12:41:30|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|0
1622810500000|2021-06-04 12:41:40|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|12522.19|12522.19|0
1622810510000|2021-06-04 12:41:50|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|0
1622810520000|2021-06-04 12:42:00|12521.95|12521.95|12521.95|12521.95|12521.95|12521.95|12521.95|12521.95|0
1622810530000|2021-06-04 12:42:10|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|0
1622810540000|2021-06-04 12:42:20|12522.19|12522.19|12522.51|12522.51|12522.51|12522.51|12522.19|12522.19|0
1622810550000|2021-06-04 12:42:30|12522.66|12522.66|12522.78|12522.78|12522.78|12522.78|12522.66|12522.66|0
1622810560000|2021-06-04 12:42:40|12523.14|12523.14|12522.92|12522.92|12523.14|12523.14|12522.92|12522.92|0
1622810570000|2021-06-04 12:42:50|12523.11|12523.11|12523.11|12523.11|12523.11|12523.11|12523.11|12523.11|0
1622810600000|2021-06-04 12:43:20|12522.96|12522.96|12524.47|12524.47|12524.47|12524.47|12522.96|12522.96|0
1622810620000|2021-06-04 12:43:40|12524.58|12524.58|12524.69|12524.69|12524.69|12524.69|12524.58|12524.58|0
1622810650000|2021-06-04 12:44:10|12524.83|12524.83|12524.83|12524.83|12524.83|12524.83|12524.83|12524.83|0
1622810660000|2021-06-04 12:44:20|12525.3|12525.3|12525.62|12525.62|12525.62|12525.62|12525.3|12525.3|0
1622810670000|2021-06-04 12:44:30|12525.94|12525.94|12525.62|12525.62|12525.94|12525.94|12525.62|12525.62|0
1622810680000|2021-06-04 12:44:40|12525.93|12525.93|12526.97|12526.97|12526.97|12526.97|12525.93|12525.93|0
1622810690000|2021-06-04 12:44:50|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|0
1622810700000|2021-06-04 12:45:00|12529.05|12529.05|12531.62|12531.62|12531.62|12531.62|12529.05|12529.05|0
1622810710000|2021-06-04 12:45:10|12531.26|12531.26|12531.26|12531.26|12531.26|12531.26|12531.26|12531.26|0
1622810720000|2021-06-04 12:45:20|12532.06|12532.06|12532.5|12532.5|12532.5|12532.5|12532.06|12532.06|0
1622810730000|2021-06-04 12:45:30|12532.12|12532.12|12531.59|12531.59|12532.12|12532.12|12531.4|12531.4|0
1622810760000|2021-06-04 12:46:00|12531.14|12531.14|12529.83|12529.83|12531.14|12531.14|12529.83|12529.83|0
1622810790000|2021-06-04 12:46:30|12529.38|12529.38|12529.2|12529.2|12529.38|12529.38|12529.2|12529.2|0
1622810800000|2021-06-04 12:46:40|12528.86|12528.86|12528.8|12528.8|12528.86|12528.86|12528.8|12528.8|0
1622810810000|2021-06-04 12:46:50|12528.86|12528.86|12528.06|12528.06|12528.86|12528.86|12528.06|12528.06|0
1622810820000|2021-06-04 12:47:00|12528.51|12528.51|12529.34|12529.34|12529.34|12529.34|12528.51|12528.51|0
1622810830000|2021-06-04 12:47:10|12529.5|12529.5|12529.5|12529.5|12529.5|12529.5|12529.5|12529.5|0
1622810860000|2021-06-04 12:47:40|12529.57|12529.57|12529.93|12529.93|12529.93|12529.93|12529.57|12529.57|0
1622810870000|2021-06-04 12:47:50|12530.31|12530.31|12530.63|12530.63|12530.63|12530.63|12530.31|12530.31|0
1622810880000|2021-06-04 12:48:00|12530.56|12530.56|12531.01|12531.01|12531.37|12531.37|12530.56|12530.56|0
1622810900000|2021-06-04 12:48:20|12530.65|12530.65|12530.83|12530.83|12530.83|12530.83|12530.51|12530.51|0
1622810910000|2021-06-04 12:48:30|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|12530.64|0
1622810940000|2021-06-04 12:49:00|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|0
1622810950000|2021-06-04 12:49:10|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|12530.95|0
1622810960000|2021-06-04 12:49:20|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|0
1622810980000|2021-06-04 12:49:40|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|0
1622810990000|2021-06-04 12:49:50|12531.93|12531.93|12531.93|12531.93|12531.93|12531.93|12531.93|12531.93|0
1622811000000|2021-06-04 12:50:00|12531.12|12531.12|12531.63|12531.63|12531.78|12531.78|12531.12|12531.12|0
1622811020000|2021-06-04 12:50:20|12531.45|12531.45|12531.45|12531.45|12531.45|12531.45|12531.45|12531.45|0
1622811030000|2021-06-04 12:50:30|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|0
1622811050000|2021-06-04 12:50:50|12532.07|12532.07|12531.63|12531.63|12532.07|12532.07|12531.63|12531.63|0
1622811070000|2021-06-04 12:51:10|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|0
1622811100000|2021-06-04 12:51:40|12531.81|12531.81|12532.27|12532.27|12532.27|12532.27|12531.81|12531.81|0
1622811120000|2021-06-04 12:52:00|12532.71|12532.71|12532.4|12532.4|12532.71|12532.71|12532.4|12532.4|0
1622811130000|2021-06-04 12:52:10|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|0
1622811150000|2021-06-04 12:52:30|12531.67|12531.67|12532.11|12532.11|12532.11|12532.11|12531.67|12531.67|0
1622811170000|2021-06-04 12:52:50|12531.75|12531.75|12530.51|12530.51|12531.75|12531.75|12530.51|12530.51|0
1622811180000|2021-06-04 12:53:00|12530.04|12530.04|12530.04|12530.04|12530.04|12530.04|12530.04|12530.04|0
1622811210000|2021-06-04 12:53:30|12530.68|12530.68|12532.4|12532.4|12532.4|12532.4|12530.68|12530.68|0
1622811220000|2021-06-04 12:53:40|12531.76|12531.76|12531.63|12531.63|12531.76|12531.76|12531.44|12531.44|0
1622811230000|2021-06-04 12:53:50|12532|12532|12532.44|12532.44|12532.44|12532.44|12532|12532|0
1622811240000|2021-06-04 12:54:00|12532.29|12532.29|12532.29|12532.29|12532.29|12532.29|12532.29|12532.29|0
1622811260000|2021-06-04 12:54:20|12532.11|12532.11|12532.29|12532.29|12532.29|12532.29|12532.11|12532.11|0
1622811270000|2021-06-04 12:54:30|12532.66|12532.66|12532.83|12532.83|12532.83|12532.83|12532.29|12532.29|0
1622811280000|2021-06-04 12:54:40|12532.39|12532.39|12532.07|12532.07|12532.41|12532.41|12532.07|12532.07|0
1622811300000|2021-06-04 12:55:00|12532.51|12532.51|12532.13|12532.13|12532.51|12532.51|12532.13|12532.13|0
1622811340000|2021-06-04 12:55:40|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|12532.28|0
1622811350000|2021-06-04 12:55:50|12532.42|12532.42|12532.42|12532.42|12532.42|12532.42|12532.42|12532.42|0
1622811370000|2021-06-04 12:56:10|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|0
1622811400000|2021-06-04 12:56:40|12532.27|12532.27|12532.13|12532.13|12532.27|12532.27|12532.13|12532.13|0
1622811410000|2021-06-04 12:56:50|12531.81|12531.81|12531.81|12531.81|12531.81|12531.81|12531.81|12531.81|0
1622811450000|2021-06-04 12:57:30|12531.62|12531.62|12531.62|12531.62|12531.62|12531.62|12531.62|12531.62|0
1622811470000|2021-06-04 12:57:50|12531.47|12531.47|12531.47|12531.47|12531.47|12531.47|12531.47|12531.47|0
1622811480000|2021-06-04 12:58:00|12531.15|12531.15|12531.2|12531.2|12531.2|12531.2|12531|12531|0
1622811490000|2021-06-04 12:58:10|12531.29|12531.29|12531.29|12531.29|12531.29|12531.29|12531.29|12531.29|0
1622811500000|2021-06-04 12:58:20|12531.74|12531.74|12531.74|12531.74|12531.74|12531.74|12531.74|12531.74|0
1622811540000|2021-06-04 12:59:00|12531.55|12531.55|12531.4|12531.4|12531.55|12531.55|12531.4|12531.4|0
1622811550000|2021-06-04 12:59:10|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|0
1622811560000|2021-06-04 12:59:20|12531.23|12531.23|12531.23|12531.23|12531.23|12531.23|12531.23|12531.23|0
1622811590000|2021-06-04 12:59:50|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|0
1622811600000|2021-06-04 13:00:00|12531.55|12531.55|12531.1|12531.1|12531.55|12531.55|12531.1|12531.1|0
1622811610000|2021-06-04 13:00:10|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|0
1622811620000|2021-06-04 13:00:20|12531.35|12531.35|12531.67|12531.67|12531.67|12531.67|12531.35|12531.35|0
1622811630000|2021-06-04 13:00:30|12532.36|12532.36|12532.6|12532.6|12532.6|12532.6|12532.36|12532.36|0
1622811640000|2021-06-04 13:00:40|12531.79|12531.79|12532.5|12532.5|12532.5|12532.5|12531.33|12531.33|0
1622811660000|2021-06-04 13:01:00|12532.65|12532.65|12533.28|12533.28|12533.28|12533.28|12532.65|12532.65|0
1622811670000|2021-06-04 13:01:10|12533.97|12533.97|12533.65|12533.65|12533.97|12533.97|12533.65|12533.65|0
1622811680000|2021-06-04 13:01:20|12534.12|12534.12|12534.12|12534.12|12534.12|12534.12|12534.12|12534.12|0
1622811710000|2021-06-04 13:01:50|12533.8|12533.8|12533.8|12533.8|12533.8|12533.8|12533.8|12533.8|0
1622811720000|2021-06-04 13:02:00|12533.96|12533.96|12533.66|12533.66|12533.96|12533.96|12533.51|12533.51|0
1622811740000|2021-06-04 13:02:20|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|0
1622811750000|2021-06-04 13:02:30|12534.21|12534.21|12535.95|12535.95|12535.95|12535.95|12534.21|12534.21|0
1622811760000|2021-06-04 13:02:40|12536.83|12536.83|12537.27|12537.27|12537.27|12537.27|12536.83|12536.83|0
1622811770000|2021-06-04 13:02:50|12537.46|12537.46|12538.21|12538.21|12538.21|12538.21|12537.27|12537.27|0
1622811800000|2021-06-04 13:03:20|12538.36|12538.36|12538.55|12538.55|12538.55|12538.55|12538.36|12538.36|0
1622811830000|2021-06-04 13:03:50|12538.68|12538.68|12538.97|12538.97|12538.97|12538.97|12538.68|12538.68|0
1622811840000|2021-06-04 13:04:00|12538.84|12538.84|12539.17|12539.17|12539.17|12539.17|12538.7|12538.7|0
1622811850000|2021-06-04 13:04:10|12539.24|12539.24|12539.8|12539.8|12539.8|12539.8|12539.24|12539.24|0
1622811860000|2021-06-04 13:04:20|12539.89|12539.89|12540.12|12540.12|12540.12|12540.12|12539.89|12539.89|0
1622811870000|2021-06-04 13:04:30|12541|12541|12541|12541|12541|12541|12541|12541|0
1622811890000|2021-06-04 13:04:50|12540.56|12540.56|12540.2|12540.2|12540.9|12540.9|12540.2|12540.2|0
1622811900000|2021-06-04 13:05:00|12540.64|12540.64|12542.09|12542.09|12542.09|12542.09|12540.64|12540.64|0
1622811910000|2021-06-04 13:05:10|12542.4|12542.4|12542.51|12542.51|12542.51|12542.51|12542.2|12542.2|0
1622811940000|2021-06-04 13:05:40|12542.67|12542.67|12542.48|12542.48|12542.67|12542.67|12542.12|12542.12|0
1622811950000|2021-06-04 13:05:50|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|0
1622811960000|2021-06-04 13:06:00|12542.4|12542.4|12541.67|12541.67|12542.4|12542.4|12541.49|12541.49|0
1622811980000|2021-06-04 13:06:20|12541.35|12541.35|12541.65|12541.65|12541.65|12541.65|12541.35|12541.35|0
1622812000000|2021-06-04 13:06:40|12541.83|12541.83|12542.28|12542.28|12542.28|12542.28|12541.83|12541.83|0
1622812010000|2021-06-04 13:06:50|12542.47|12542.47|12542.9|12542.9|12542.9|12542.9|12542.47|12542.47|0
1622812040000|2021-06-04 13:07:20|12543.22|12543.22|12543.51|12543.51|12543.51|12543.51|12543.22|12543.22|0
1622812070000|2021-06-04 13:07:50|12543.19|12543.19|12543.68|12543.68|12543.68|12543.68|12543.19|12543.19|0
1622812090000|2021-06-04 13:08:10|12544.04|12544.04|12544.04|12544.04|12544.04|12544.04|12544.04|12544.04|0
1622812110000|2021-06-04 13:08:30|12544.19|12544.19|12544.99|12544.99|12544.99|12544.99|12544.19|12544.19|0
1622812120000|2021-06-04 13:08:40|12545.35|12545.35|12545.15|12545.15|12545.35|12545.35|12545.15|12545.15|0
1622812140000|2021-06-04 13:09:00|12545.52|12545.52|12545.52|12545.52|12545.52|12545.52|12545.52|12545.52|0
1622812160000|2021-06-04 13:09:20|12544.79|12544.79|12545.11|12545.11|12545.11|12545.11|12544.79|12544.79|0
1622812190000|2021-06-04 13:09:50|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|0
1622812200000|2021-06-04 13:10:00|12545.26|12545.26|12544.9|12544.9|12545.26|12545.26|12544.9|12544.9|0
1622812210000|2021-06-04 13:10:10|12544.81|12544.81|12544.44|12544.44|12544.81|12544.81|12544.44|12544.44|0
1622812230000|2021-06-04 13:10:30|12544.88|12544.88|12544.88|12544.88|12544.88|12544.88|12544.88|12544.88|0
1622812250000|2021-06-04 13:10:50|12544.58|12544.58|12543.58|12543.58|12544.58|12544.58|12543.58|12543.58|0
1622812260000|2021-06-04 13:11:00|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|0
1622812270000|2021-06-04 13:11:10|12543.2|12543.2|12542.4|12542.4|12543.2|12543.2|12542.4|12542.4|0
1622812290000|2021-06-04 13:11:30|12542.16|12542.16|12541.71|12541.71|12542.16|12542.16|12541.71|12541.71|0
1622812300000|2021-06-04 13:11:40|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|12541.52|0
1622812360000|2021-06-04 13:12:40|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|0
1622812370000|2021-06-04 13:12:50|12540.89|12540.89|12540.89|12540.89|12540.89|12540.89|12540.89|12540.89|0
1622812390000|2021-06-04 13:13:10|12540.98|12540.98|12540.52|12540.52|12540.98|12540.98|12540.52|12540.52|0
1622812430000|2021-06-04 13:13:50|12540.38|12540.38|12540.38|12540.38|12540.38|12540.38|12540.38|12540.38|0
1622812440000|2021-06-04 13:14:00|12540.06|12540.06|12540.67|12540.67|12540.67|12540.67|12540.06|12540.06|0
1622812450000|2021-06-04 13:14:10|12540.2|12540.2|12540.2|12540.2|12540.2|12540.2|12540.2|12540.2|0
1622812480000|2021-06-04 13:14:40|12539.48|12539.48|12539.04|12539.04|12539.48|12539.48|12539.04|12539.04|0
1622812490000|2021-06-04 13:14:50|12538.68|12538.68|12538.53|12538.53|12538.68|12538.68|12538.53|12538.53|0
1622812500000|2021-06-04 13:15:00|12538.66|12538.66|12538.51|12538.51|12538.66|12538.66|12538.51|12538.51|0
1622812550000|2021-06-04 13:15:50|12538.74|12538.74|12538.05|12538.05|12538.74|12538.74|12538.05|12538.05|0
1622812560000|2021-06-04 13:16:00|12538.51|12538.51|12538.41|12538.41|12538.51|12538.51|12538.41|12538.41|0
1622812570000|2021-06-04 13:16:10|12538.51|12538.51|12538.26|12538.26|12538.51|12538.51|12538.26|12538.26|0
1622812580000|2021-06-04 13:16:20|12538.7|12538.7|12538.7|12538.7|12538.7|12538.7|12538.7|12538.7|0
1622812590000|2021-06-04 13:16:30|12538.56|12538.56|12538.56|12538.56|12538.56|12538.56|12538.56|12538.56|0
1622812600000|2021-06-04 13:16:40|12538.74|12538.74|12537.6|12537.6|12538.74|12538.74|12537.6|12537.6|0
1622812610000|2021-06-04 13:16:50|12537.77|12537.77|12537.62|12537.62|12537.77|12537.77|12537.62|12537.62|0
1622812620000|2021-06-04 13:17:00|12537.19|12537.19|12534.36|12534.36|12537.19|12537.19|12534.36|12534.36|0
1622812630000|2021-06-04 13:17:10|12533.27|12533.27|12532.73|12532.73|12533.27|12533.27|12532.73|12532.73|0
1622812650000|2021-06-04 13:17:30|12532.92|12532.92|12532.77|12532.77|12532.92|12532.92|12532.77|12532.77|0
1622812660000|2021-06-04 13:17:40|12532.62|12532.62|12532.23|12532.23|12532.62|12532.62|12532.23|12532.23|0
1622812680000|2021-06-04 13:18:00|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|0
1622812690000|2021-06-04 13:18:10|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|0
1622812700000|2021-06-04 13:18:20|12532.98|12532.98|12532.18|12532.18|12532.98|12532.98|12532.18|12532.18|0
1622812710000|2021-06-04 13:18:30|12531.74|12531.74|12531.4|12531.4|12531.74|12531.74|12531.4|12531.4|0
1622812720000|2021-06-04 13:18:40|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|0
1622812730000|2021-06-04 13:18:50|12531.33|12531.33|12531.18|12531.18|12531.33|12531.33|12531.18|12531.18|0
1622812740000|2021-06-04 13:19:00|12530.74|12530.74|12529.34|12529.34|12530.74|12530.74|12529.15|12529.15|0
1622812750000|2021-06-04 13:19:10|12529.81|12529.81|12528.41|12528.41|12529.81|12529.81|12528.41|12528.41|0
1622812760000|2021-06-04 13:19:20|12527.61|12527.61|12527.29|12527.29|12527.61|12527.61|12527.29|12527.29|0
1622812770000|2021-06-04 13:19:30|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|0
1622812780000|2021-06-04 13:19:40|12526.26|12526.26|12526.26|12526.26|12526.26|12526.26|12526.26|12526.26|0
1622812800000|2021-06-04 13:20:00|12525.82|12525.82|12525.82|12525.82|12525.82|12525.82|12525.82|12525.82|0
1622812820000|2021-06-04 13:20:20|12525.38|12525.38|12525.38|12525.38|12525.38|12525.38|12525.38|12525.38|0
1622812830000|2021-06-04 13:20:30|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|0
1622812840000|2021-06-04 13:20:40|12525.11|12525.11|12523.83|12523.83|12525.11|12525.11|12523.83|12523.83|0
1622812880000|2021-06-04 13:21:20|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|0
1622812890000|2021-06-04 13:21:30|12524.37|12524.37|12525.27|12525.27|12525.27|12525.27|12524.37|12524.37|0
1622812900000|2021-06-04 13:21:40|12525.42|12525.42|12525.42|12525.42|12525.42|12525.42|12525.42|12525.42|0
1622812910000|2021-06-04 13:21:50|12525.57|12525.57|12525.57|12525.57|12525.57|12525.57|12525.57|12525.57|0
1622812920000|2021-06-04 13:22:00|12525.71|12525.71|12525.52|12525.52|12525.71|12525.71|12525.52|12525.52|0
1622812930000|2021-06-04 13:22:10|12525.66|12525.66|12525.83|12525.83|12525.83|12525.83|12525.66|12525.66|0
1622812950000|2021-06-04 13:22:30|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|0
1622812960000|2021-06-04 13:22:40|12526.27|12526.27|12525.69|12525.69|12526.39|12526.39|12525.33|12525.33|0
1622812970000|2021-06-04 13:22:50|12525.33|12525.33|12525.33|12525.33|12525.33|12525.33|12525.33|12525.33|0
1622812980000|2021-06-04 13:23:00|12524.96|12524.96|12524.83|12524.83|12524.96|12524.96|12524.6|12524.6|0
1622812990000|2021-06-04 13:23:10|12524.37|12524.37|12524.35|12524.35|12524.52|12524.52|12524.35|12524.35|0
1622813010000|2021-06-04 13:23:30|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|0
1622813020000|2021-06-04 13:23:40|12525.46|12525.46|12525.77|12525.77|12525.77|12525.77|12525.46|12525.46|0
1622813040000|2021-06-04 13:24:00|12525.93|12525.93|12526.37|12526.37|12526.37|12526.37|12525.93|12525.93|0
1622813070000|2021-06-04 13:24:30|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|12526.47|0
1622813100000|2021-06-04 13:25:00|12526.59|12526.59|12526.84|12526.84|12526.84|12526.84|12526.39|12526.39|0
1622813110000|2021-06-04 13:25:10|12527.01|12527.01|12527.01|12527.01|12527.01|12527.01|12527.01|12527.01|0
1622813130000|2021-06-04 13:25:30|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|0
1622813140000|2021-06-04 13:25:40|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|0
1622813150000|2021-06-04 13:25:50|12527.5|12527.5|12527.53|12527.53|12528|12528|12527.5|12527.5|0
1622813160000|2021-06-04 13:26:00|12527.89|12527.89|12528.87|12528.87|12528.87|12528.87|12527.77|12527.77|0
1622813170000|2021-06-04 13:26:10|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|0
1622813180000|2021-06-04 13:26:20|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|0
1622813200000|2021-06-04 13:26:40|12528.33|12528.33|12528.33|12528.33|12528.33|12528.33|12528.33|12528.33|0
1622813220000|2021-06-04 13:27:00|12528.14|12528.14|12528.14|12528.14|12528.14|12528.14|12528.14|12528.14|0
1622813260000|2021-06-04 13:27:40|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|0
1622813270000|2021-06-04 13:27:50|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|0
1622813300000|2021-06-04 13:28:20|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|12528.63|0
1622813360000|2021-06-04 13:29:20|12528.19|12528.19|12528.62|12528.62|12528.62|12528.62|12528.19|12528.19|0
1622813370000|2021-06-04 13:29:30|12528.5|12528.5|12528.36|12528.36|12528.5|12528.5|12528.36|12528.36|0
1622813380000|2021-06-04 13:29:40|12527.85|12527.85|12527.85|12527.85|12527.85|12527.85|12527.85|12527.85|0
1622813390000|2021-06-04 13:29:50|12527.53|12527.53|12527.53|12527.53|12527.53|12527.53|12527.53|12527.53|0
1622813400000|2021-06-04 13:30:00|12527.87|12527.87|12526.78|12526.78|12528.31|12528.31|12526.78|12526.78|0
1622813410000|2021-06-04 13:30:10|12526.6|12526.6|12524.56|12524.56|12526.6|12526.6|12524.47|12524.47|0
1622813420000|2021-06-04 13:30:20|12524.09|12524.09|12523.73|12523.73|12524.09|12524.09|12523.73|12523.73|0
1622813440000|2021-06-04 13:30:40|12523.86|12523.86|12523.54|12523.54|12523.86|12523.86|12523.43|12523.43|0
1622813460000|2021-06-04 13:31:00|12522.73|12522.73|12520.41|12520.41|12522.73|12522.73|12520.41|12520.41|0
1622813470000|2021-06-04 13:31:10|12520.72|12520.72|12520.14|12520.14|12520.72|12520.72|12520.14|12520.14|0
1622813480000|2021-06-04 13:31:20|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|0
1622813490000|2021-06-04 13:31:30|12520.68|12520.68|12520.68|12520.68|12520.68|12520.68|12520.68|12520.68|0
1622813500000|2021-06-04 13:31:40|12520.53|12520.53|12520.62|12520.62|12520.62|12520.62|12520.45|12520.45|0
1622813510000|2021-06-04 13:31:50|12520.17|12520.17|12518.34|12518.34|12520.17|12520.17|12518.2|12518.2|0
1622813520000|2021-06-04 13:32:00|12518.12|12518.12|12517.11|12517.11|12518.12|12518.12|12517.11|12517.11|0
1622813530000|2021-06-04 13:32:10|12516.67|12516.67|12515.78|12515.78|12516.67|12516.67|12515.78|12515.78|0
1622813540000|2021-06-04 13:32:20|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|0
1622813560000|2021-06-04 13:32:40|12515.39|12515.39|12515.58|12515.58|12515.58|12515.58|12515.39|12515.39|0
1622813570000|2021-06-04 13:32:50|12516.02|12516.02|12514.4|12514.4|12516.02|12516.02|12514.4|12514.4|0
1622813580000|2021-06-04 13:33:00|12514.08|12514.08|12514.08|12514.08|12514.08|12514.08|12514.08|12514.08|0
1622813590000|2021-06-04 13:33:10|12513.64|12513.64|12517.65|12517.65|12517.65|12517.65|12512.83|12512.83|0
1622813600000|2021-06-04 13:33:20|12517.75|12517.75|12516.14|12516.14|12517.75|12517.75|12516.14|12516.14|0
1622813610000|2021-06-04 13:33:30|12515.67|12515.67|12515.21|12515.21|12515.67|12515.67|12515.21|12515.21|0
1622813620000|2021-06-04 13:33:40|12515.33|12515.33|12515.33|12515.33|12515.33|12515.33|12515.33|12515.33|0
1622813630000|2021-06-04 13:33:50|12514.52|12514.52|12513.99|12513.99|12514.52|12514.52|12513.99|12513.99|0
1622813640000|2021-06-04 13:34:00|12513.87|12513.87|12514.03|12514.03|12514.03|12514.03|12513.87|12513.87|0
1622813650000|2021-06-04 13:34:10|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|0
1622813660000|2021-06-04 13:34:20|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|0
1622813680000|2021-06-04 13:34:40|12514.67|12514.67|12514.67|12514.67|12514.67|12514.67|12514.67|12514.67|0
1622813690000|2021-06-04 13:34:50|12514.49|12514.49|12514.49|12514.49|12514.49|12514.49|12514.49|12514.49|0
1622813700000|2021-06-04 13:35:00|12514.93|12514.93|12514.93|12514.93|12514.93|12514.93|12514.93|12514.93|0
1622813710000|2021-06-04 13:35:10|12515.1|12515.1|12514.74|12514.74|12515.1|12515.1|12514.74|12514.74|0
1622813720000|2021-06-04 13:35:20|12514.55|12514.55|12514.55|12514.55|12514.55|12514.55|12514.55|12514.55|0
1622813750000|2021-06-04 13:35:50|12514.3|12514.3|12514.3|12514.3|12514.3|12514.3|12514.3|12514.3|0
1622813760000|2021-06-04 13:36:00|12514.77|12514.77|12514.6|12514.6|12514.77|12514.77|12514.6|12514.6|0
1622813770000|2021-06-04 13:36:10|12514.16|12514.16|12513.43|12513.43|12514.16|12514.16|12513.43|12513.43|0
1622813780000|2021-06-04 13:36:20|12514.07|12514.07|12514.01|12514.01|12514.07|12514.07|12513.2|12513.2|0
1622813790000|2021-06-04 13:36:30|12514.19|12514.19|12514.31|12514.31|12514.31|12514.31|12514.01|12514.01|0
1622813800000|2021-06-04 13:36:40|12514.75|12514.75|12515.05|12515.05|12515.34|12515.34|12514.75|12514.75|0
1622813810000|2021-06-04 13:36:50|12515.2|12515.2|12516.63|12516.63|12516.95|12516.95|12515.2|12515.2|0
1622813820000|2021-06-04 13:37:00|12516.44|12516.44|12515.89|12515.89|12516.44|12516.44|12515.89|12515.89|0
1622813830000|2021-06-04 13:37:10|12515.45|12515.45|12515.01|12515.01|12515.45|12515.45|12515.01|12515.01|0
1622813840000|2021-06-04 13:37:20|12515.45|12515.45|12515.77|12515.77|12515.77|12515.77|12515.45|12515.45|0
1622813850000|2021-06-04 13:37:30|12514.53|12514.53|12512.32|12512.32|12514.53|12514.53|12512.32|12512.32|0
1622813860000|2021-06-04 13:37:40|12511.88|12511.88|12511.42|12511.42|12511.88|12511.88|12510.78|12510.78|0
1622813890000|2021-06-04 13:38:10|12511.29|12511.29|12511.29|12511.29|12511.29|12511.29|12511.29|12511.29|0
1622813900000|2021-06-04 13:38:20|12511.76|12511.76|12511.64|12511.64|12512.26|12512.26|12511.64|12511.64|0
1622813910000|2021-06-04 13:38:30|12511.17|12511.17|12511|12511|12511.17|12511.17|12511|12511|0
1622813920000|2021-06-04 13:38:40|12511.36|12511.36|12511.28|12511.28|12511.72|12511.72|12511.28|12511.28|0
1622813930000|2021-06-04 13:38:50|12511.14|12511.14|12511.49|12511.49|12511.49|12511.49|12511.14|12511.14|0
1622813940000|2021-06-04 13:39:00|12511.85|12511.85|12511.38|12511.38|12511.85|12511.85|12511.38|12511.38|0
1622813960000|2021-06-04 13:39:20|12512.19|12512.19|12512.19|12512.19|12512.19|12512.19|12512.19|12512.19|0
1622813970000|2021-06-04 13:39:30|12512.37|12512.37|12513.55|12513.55|12513.55|12513.55|12512.37|12512.37|0
1622813980000|2021-06-04 13:39:40|12513.44|12513.44|12513.13|12513.13|12513.44|12513.44|12513.13|12513.13|0
1622813990000|2021-06-04 13:39:50|12513.44|12513.44|12513.44|12513.44|12513.44|12513.44|12513.44|12513.44|0
1622814000000|2021-06-04 13:40:00|12513.92|12513.92|12514.09|12514.09|12514.09|12514.09|12513.73|12513.73|0
1622814030000|2021-06-04 13:40:30|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|12512.85|12512.85|0
1622814040000|2021-06-04 13:40:40|12513.46|12513.46|12513.46|12513.46|12513.46|12513.46|12513.46|12513.46|0
1622814050000|2021-06-04 13:40:50|12514.39|12514.39|12515.05|12515.05|12515.05|12515.05|12514.39|12514.39|0
1622814060000|2021-06-04 13:41:00|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|0
1622814070000|2021-06-04 13:41:10|12516.3|12516.3|12516.32|12516.32|12516.77|12516.77|12516.3|12516.3|0
1622814090000|2021-06-04 13:41:30|12516|12516|12516.64|12516.64|12516.64|12516.64|12516|12516|0
1622814100000|2021-06-04 13:41:40|12517|12517|12517.15|12517.15|12517.15|12517.15|12517|12517|0
1622814110000|2021-06-04 13:41:50|12517.31|12517.31|12517.45|12517.45|12517.45|12517.45|12517.31|12517.31|0
1622814120000|2021-06-04 13:42:00|12517.56|12517.56|12516.84|12516.84|12517.56|12517.56|12516.84|12516.84|0
1622814130000|2021-06-04 13:42:10|12516.37|12516.37|12516.37|12516.37|12516.37|12516.37|12516.37|12516.37|0
1622814140000|2021-06-04 13:42:20|12516|12516|12516|12516|12516|12516|12516|12516|0
1622814150000|2021-06-04 13:42:30|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|0
1622814160000|2021-06-04 13:42:40|12514.67|12514.67|12514.79|12514.79|12514.79|12514.79|12514.36|12514.36|0
1622814170000|2021-06-04 13:42:50|12514.71|12514.71|12514.01|12514.01|12514.71|12514.71|12514.01|12514.01|0
1622814180000|2021-06-04 13:43:00|12514.35|12514.35|12512.68|12512.68|12514.35|12514.35|12512.68|12512.68|0
1622814190000|2021-06-04 13:43:10|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|0
1622814200000|2021-06-04 13:43:20|12512.68|12512.68|12512.68|12512.68|12512.68|12512.68|12512.68|12512.68|0
1622814210000|2021-06-04 13:43:30|12512.97|12512.97|12513.33|12513.33|12513.33|12513.33|12512.97|12512.97|0
1622814220000|2021-06-04 13:43:40|12513.18|12513.18|12514.5|12514.5|12514.5|12514.5|12513.18|12513.18|0
1622814230000|2021-06-04 13:43:50|12514.82|12514.82|12514.97|12514.97|12514.97|12514.97|12514.82|12514.82|0
1622814240000|2021-06-04 13:44:00|12514.53|12514.53|12514.58|12514.58|12514.58|12514.58|12514.34|12514.34|0
1622814250000|2021-06-04 13:44:10|12514.26|12514.26|12514.11|12514.11|12514.26|12514.26|12514.11|12514.11|0
1622814260000|2021-06-04 13:44:20|12514.26|12514.26|12514.26|12514.26|12514.26|12514.26|12514.26|12514.26|0
1622814270000|2021-06-04 13:44:30|12514.62|12514.62|12514.99|12514.99|12514.99|12514.99|12514.62|12514.62|0
1622814290000|2021-06-04 13:44:50|12515.08|12515.08|12515.08|12515.08|12515.08|12515.08|12515.08|12515.08|0
1622814300000|2021-06-04 13:45:00|12514.86|12514.86|12515.42|12515.42|12515.42|12515.42|12514.86|12514.86|0
1622814310000|2021-06-04 13:45:10|12515.25|12515.25|12515.21|12515.21|12515.25|12515.25|12515.06|12515.06|0
1622814320000|2021-06-04 13:45:20|12515.06|12515.06|12515.35|12515.35|12515.35|12515.35|12515.06|12515.06|0
1622814330000|2021-06-04 13:45:30|12515.8|12515.8|12516.56|12516.56|12516.56|12516.56|12515.8|12515.8|0
1622814350000|2021-06-04 13:45:50|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|0
1622814360000|2021-06-04 13:46:00|12516.48|12516.48|12516.42|12516.42|12516.48|12516.48|12515.54|12515.54|0
1622814370000|2021-06-04 13:46:10|12516.71|12516.71|12516.57|12516.57|12516.71|12516.71|12516.57|12516.57|0
1622814390000|2021-06-04 13:46:30|12516.69|12516.69|12516.84|12516.84|12516.84|12516.84|12516.69|12516.69|0
1622814400000|2021-06-04 13:46:40|12517.48|12517.48|12518.41|12518.41|12518.41|12518.41|12517.48|12517.48|0
1622814410000|2021-06-04 13:46:50|12518.85|12518.85|12519.26|12519.26|12519.26|12519.26|12518.85|12518.85|0
1622814440000|2021-06-04 13:47:20|12519.7|12519.7|12519.7|12519.7|12519.85|12519.85|12519.7|12519.7|0
1622814450000|2021-06-04 13:47:30|12520.02|12520.02|12519.7|12519.7|12520.02|12520.02|12519.7|12519.7|0
1622814470000|2021-06-04 13:47:50|12519.88|12519.88|12519.52|12519.52|12519.88|12519.88|12519.52|12519.52|0
1622814490000|2021-06-04 13:48:10|12519.26|12519.26|12519.26|12519.26|12519.26|12519.26|12519.26|12519.26|0
1622814500000|2021-06-04 13:48:20|12518.51|12518.51|12518.65|12518.65|12518.65|12518.65|12518.51|12518.51|0
1622814510000|2021-06-04 13:48:30|12518.51|12518.51|12518.83|12518.83|12518.83|12518.83|12518.51|12518.51|0
1622814520000|2021-06-04 13:48:40|12518.97|12518.97|12518.61|12518.61|12519.27|12519.27|12518.61|12518.61|0
1622814530000|2021-06-04 13:48:50|12518.25|12518.25|12516.23|12516.23|12518.25|12518.25|12516.23|12516.23|0
1622814540000|2021-06-04 13:49:00|12515.42|12515.42|12514.87|12514.87|12515.42|12515.42|12514.87|12514.87|0
1622814560000|2021-06-04 13:49:20|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|0
1622814580000|2021-06-04 13:49:40|12514.33|12514.33|12514.06|12514.06|12514.33|12514.33|12514.06|12514.06|0
1622814590000|2021-06-04 13:49:50|12513.77|12513.77|12514.06|12514.06|12514.06|12514.06|12513.77|12513.77|0
1622814600000|2021-06-04 13:50:00|12513.88|12513.88|12513.65|12513.65|12513.88|12513.88|12513.43|12513.43|0
1622814610000|2021-06-04 13:50:10|12514.63|12514.63|12514.27|12514.27|12514.63|12514.63|12514.27|12514.27|0
1622814620000|2021-06-04 13:50:20|12514.15|12514.15|12515.05|12515.05|12515.05|12515.05|12514.15|12514.15|0
1622814630000|2021-06-04 13:50:30|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|0
1622814650000|2021-06-04 13:50:50|12515.05|12515.05|12515.69|12515.69|12515.69|12515.69|12515.05|12515.05|0
1622814660000|2021-06-04 13:51:00|12515.54|12515.54|12515.32|12515.32|12515.54|12515.54|12515.32|12515.32|0
1622814670000|2021-06-04 13:51:10|12515.06|12515.06|12515.06|12515.06|12515.06|12515.06|12515.06|12515.06|0
1622814690000|2021-06-04 13:51:30|12515.53|12515.53|12515.72|12515.72|12515.72|12515.72|12515.39|12515.39|0
1622814710000|2021-06-04 13:51:50|12515.55|12515.55|12516.16|12516.16|12516.16|12516.16|12515.55|12515.55|0
1622814720000|2021-06-04 13:52:00|12516.35|12516.35|12516.35|12516.35|12516.35|12516.35|12516.35|12516.35|0
1622814730000|2021-06-04 13:52:10|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|0
1622814750000|2021-06-04 13:52:30|12516.39|12516.39|12517|12517|12517|12517|12516.39|12516.39|0
1622814760000|2021-06-04 13:52:40|12517.1|12517.1|12517.1|12517.1|12517.1|12517.1|12517.1|12517.1|0
1622814770000|2021-06-04 13:52:50|12518.06|12518.06|12518.23|12518.23|12518.23|12518.23|12518.06|12518.06|0
1622814790000|2021-06-04 13:53:10|12518.67|12518.67|12520.42|12520.42|12520.42|12520.42|12518.67|12518.67|0
1622814800000|2021-06-04 13:53:20|12520.18|12520.18|12520.18|12520.18|12520.18|12520.18|12520.18|12520.18|0
1622814810000|2021-06-04 13:53:30|12520.01|12520.01|12519.69|12519.69|12520.01|12520.01|12519.69|12519.69|0
1622814820000|2021-06-04 13:53:40|12518.81|12518.81|12518.03|12518.03|12518.81|12518.81|12518.03|12518.03|0
1622814840000|2021-06-04 13:54:00|12518.14|12518.14|12518.14|12518.14|12518.14|12518.14|12518.14|12518.14|0
1622814850000|2021-06-04 13:54:10|12518.32|12518.32|12518.32|12518.32|12518.32|12518.32|12518.32|12518.32|0
1622814860000|2021-06-04 13:54:20|12518|12518|12518|12518|12518|12518|12518|12518|0
1622814870000|2021-06-04 13:54:30|12517.2|12517.2|12516.89|12516.89|12517.2|12517.2|12516.89|12516.89|0
1622814890000|2021-06-04 13:54:50|12516.72|12516.72|12516.72|12516.72|12516.72|12516.72|12516.72|12516.72|0
1622814910000|2021-06-04 13:55:10|12516.55|12516.55|12516.38|12516.38|12516.55|12516.55|12516.38|12516.38|0
1622814960000|2021-06-04 13:56:00|12516.56|12516.56|12517.79|12517.79|12517.79|12517.79|12516.56|12516.56|0
1622814970000|2021-06-04 13:56:10|12517.32|12517.32|12516.85|12516.85|12517.32|12517.32|12516.85|12516.85|0
1622814990000|2021-06-04 13:56:30|12517.08|12517.08|12517.08|12517.08|12517.08|12517.08|12517.08|12517.08|0
1622815010000|2021-06-04 13:56:50|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|0
1622815020000|2021-06-04 13:57:00|12517.69|12517.69|12517.69|12517.69|12517.69|12517.69|12517.69|12517.69|0
1622815030000|2021-06-04 13:57:10|12517.22|12517.22|12517.22|12517.22|12517.22|12517.22|12517.22|12517.22|0
1622815050000|2021-06-04 13:57:30|12517.58|12517.58|12517.58|12517.58|12517.58|12517.58|12517.58|12517.58|0
1622815060000|2021-06-04 13:57:40|12517.43|12517.43|12517.58|12517.58|12517.58|12517.58|12517.43|12517.43|0
1622815070000|2021-06-04 13:57:50|12517.22|12517.22|12517.66|12517.66|12517.66|12517.66|12517.22|12517.22|0
1622815080000|2021-06-04 13:58:00|12518.47|12518.47|12519.81|12519.81|12519.81|12519.81|12518.47|12518.47|0
1622815090000|2021-06-04 13:58:10|12519.91|12519.91|12520.07|12520.07|12520.51|12520.51|12519.81|12519.81|0
1622815100000|2021-06-04 13:58:20|12520.26|12520.26|12520.16|12520.16|12520.41|12520.41|12519.97|12519.97|0
1622815110000|2021-06-04 13:58:30|12520.33|12520.33|12520.48|12520.48|12520.48|12520.48|12519.84|12519.84|0
1622815120000|2021-06-04 13:58:40|12520.84|12520.84|12521.01|12521.01|12521.01|12521.01|12520.84|12520.84|0
1622815130000|2021-06-04 13:58:50|12521.46|12521.46|12521.96|12521.96|12521.96|12521.96|12521.46|12521.46|0
1622815140000|2021-06-04 13:59:00|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|0
1622815160000|2021-06-04 13:59:20|12523.34|12523.34|12524.19|12524.19|12524.19|12524.19|12523.34|12523.34|0
1622815170000|2021-06-04 13:59:30|12524.38|12524.38|12524.38|12524.38|12524.38|12524.38|12524.38|12524.38|0
1622815180000|2021-06-04 13:59:40|12524.74|12524.74|12524.62|12524.62|12525.1|12525.1|12524.62|12524.62|0
1622815200000|2021-06-04 14:00:00|12524.8|12524.8|12524.99|12524.99|12524.99|12524.99|12524.8|12524.8|0
1622815210000|2021-06-04 14:00:10|12524.62|12524.62|12524.52|12524.52|12524.8|12524.8|12524.37|12524.37|0
1622815230000|2021-06-04 14:00:30|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|0
1622815250000|2021-06-04 14:00:50|12524.64|12524.64|12524.74|12524.74|12524.74|12524.74|12524.64|12524.64|0
1622815260000|2021-06-04 14:01:00|12524.85|12524.85|12525.44|12525.44|12525.44|12525.44|12524.85|12524.85|0
1622815280000|2021-06-04 14:01:20|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|0
1622815290000|2021-06-04 14:01:30|12525.62|12525.62|12524.8|12524.8|12525.62|12525.62|12524.8|12524.8|0
1622815300000|2021-06-04 14:01:40|12524.43|12524.43|12523.05|12523.05|12524.43|12524.43|12523.05|12523.05|0
1622815320000|2021-06-04 14:02:00|12522.61|12522.61|12521.36|12521.36|12522.8|12522.8|12521.36|12521.36|0
1622815330000|2021-06-04 14:02:10|12521.7|12521.7|12522.4|12522.4|12522.4|12522.4|12521.61|12521.61|0
1622815340000|2021-06-04 14:02:20|12522.16|12522.16|12523.54|12523.54|12523.54|12523.54|12522.16|12522.16|0
1622815350000|2021-06-04 14:02:30|12523.63|12523.63|12524.23|12524.23|12524.23|12524.23|12523.63|12523.63|0
1622815360000|2021-06-04 14:02:40|12523.87|12523.87|12522.49|12522.49|12523.87|12523.87|12522.38|12522.38|0
1622815370000|2021-06-04 14:02:50|12522.64|12522.64|12522.79|12522.79|12522.79|12522.79|12522.64|12522.64|0
1622815380000|2021-06-04 14:03:00|12522.62|12522.62|12524.06|12524.06|12524.2|12524.2|12522.62|12522.62|0
1622815390000|2021-06-04 14:03:10|12524.2|12524.2|12524.35|12524.35|12524.35|12524.35|12524.2|12524.2|0
1622815400000|2021-06-04 14:03:20|12524.73|12524.73|12525.1|12525.1|12525.1|12525.1|12524.73|12524.73|0
1622815410000|2021-06-04 14:03:30|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|0
1622815420000|2021-06-04 14:03:40|12524.8|12524.8|12524.8|12524.8|12524.8|12524.8|12524.8|12524.8|0
1622815430000|2021-06-04 14:03:50|12524.99|12524.99|12526.32|12526.32|12526.32|12526.32|12524.99|12524.99|0
1622815440000|2021-06-04 14:04:00|12526.79|12526.79|12526.79|12526.79|12526.79|12526.79|12526.79|12526.79|0
1622815450000|2021-06-04 14:04:10|12527.68|12527.68|12528.9|12528.9|12528.9|12528.9|12527.68|12527.68|0
1622815460000|2021-06-04 14:04:20|12529.37|12529.37|12531.65|12531.65|12531.65|12531.65|12529.37|12529.37|0
1622815470000|2021-06-04 14:04:30|12532.01|12532.01|12532.01|12532.01|12532.01|12532.01|12532.01|12532.01|0
1622815480000|2021-06-04 14:04:40|12532.37|12532.37|12533.55|12533.55|12533.73|12533.73|12532.37|12532.37|0
1622815490000|2021-06-04 14:04:50|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|0
1622815510000|2021-06-04 14:05:10|12532.14|12532.14|12531.2|12531.2|12532.14|12532.14|12531.2|12531.2|0
1622815520000|2021-06-04 14:05:20|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|0
1622815530000|2021-06-04 14:05:30|12530.95|12530.95|12530.39|12530.39|12530.95|12530.95|12530.21|12530.21|0
1622815550000|2021-06-04 14:05:50|12531.33|12531.33|12531.49|12531.49|12531.49|12531.49|12531.33|12531.33|0
1622815560000|2021-06-04 14:06:00|12531.11|12531.11|12530.94|12530.94|12531.3|12531.3|12530.94|12530.94|0
1622815570000|2021-06-04 14:06:10|12530.49|12530.49|12528.75|12528.75|12530.49|12530.49|12528.75|12528.75|0
1622815580000|2021-06-04 14:06:20|12528.84|12528.84|12528.84|12528.84|12528.84|12528.84|12528.84|12528.84|0
1622815600000|2021-06-04 14:06:40|12528.98|12528.98|12528.98|12528.98|12528.98|12528.98|12528.98|12528.98|0
1622815610000|2021-06-04 14:06:50|12529.07|12529.07|12529.24|12529.24|12529.24|12529.24|12529.07|12529.07|0
1622815620000|2021-06-04 14:07:00|12529.27|12529.27|12529.27|12529.27|12529.27|12529.27|12529.27|12529.27|0
1622815630000|2021-06-04 14:07:10|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|0
1622815650000|2021-06-04 14:07:30|12528.98|12528.98|12528.98|12528.98|12528.98|12528.98|12528.98|12528.98|0
1622815660000|2021-06-04 14:07:40|12529.22|12529.22|12530.38|12530.38|12530.38|12530.38|12529.22|12529.22|0
1622815670000|2021-06-04 14:07:50|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|0
1622815680000|2021-06-04 14:08:00|12530.46|12530.46|12532.07|12532.07|12532.07|12532.07|12530.46|12530.46|0
1622815690000|2021-06-04 14:08:10|12532.32|12532.32|12532.55|12532.55|12532.55|12532.55|12532.32|12532.32|0
1622815700000|2021-06-04 14:08:20|12531.53|12531.53|12531.53|12531.53|12531.53|12531.53|12531.53|12531.53|0
1622815710000|2021-06-04 14:08:30|12531.34|12531.34|12530.96|12530.96|12531.34|12531.34|12530.96|12530.96|0
1622815720000|2021-06-04 14:08:40|12530.52|12530.52|12530.12|12530.12|12530.52|12530.52|12530.12|12530.12|0
1622815740000|2021-06-04 14:09:00|12530.31|12530.31|12530.21|12530.21|12530.46|12530.46|12530.21|12530.21|0
1622815760000|2021-06-04 14:09:20|12530.39|12530.39|12530.31|12530.31|12530.39|12530.39|12530.31|12530.31|0
1622815770000|2021-06-04 14:09:30|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|0
1622815780000|2021-06-04 14:09:40|12530.44|12530.44|12530.76|12530.76|12530.76|12530.76|12530.44|12530.44|0
1622815800000|2021-06-04 14:10:00|12530.01|12530.01|12530.37|12530.37|12530.37|12530.37|12530.01|12530.01|0
1622815810000|2021-06-04 14:10:10|12530.49|12530.49|12530.8|12530.8|12530.8|12530.8|12530.49|12530.49|0
1622815830000|2021-06-04 14:10:30|12530.65|12530.65|12530.65|12530.65|12530.65|12530.65|12530.65|12530.65|0
1622815850000|2021-06-04 14:10:50|12530.46|12530.46|12530.46|12530.46|12530.46|12530.46|12530.46|12530.46|0
1622815870000|2021-06-04 14:11:10|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|0
1622815880000|2021-06-04 14:11:20|12529.93|12529.93|12529.49|12529.49|12529.93|12529.93|12529.49|12529.49|0
1622815890000|2021-06-04 14:11:30|12528.55|12528.55|12528.75|12528.75|12528.93|12528.93|12528.18|12528.18|0
1622815900000|2021-06-04 14:11:40|12528.84|12528.84|12528.84|12528.84|12528.84|12528.84|12528.84|12528.84|0
1622815910000|2021-06-04 14:11:50|12529.03|12529.03|12529.37|12529.37|12529.37|12529.37|12529.03|12529.03|0
1622815920000|2021-06-04 14:12:00|12529.08|12529.08|12528.71|12528.71|12529.08|12529.08|12528.71|12528.71|0
1622815930000|2021-06-04 14:12:10|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|0
1622815950000|2021-06-04 14:12:30|12528.71|12528.71|12528.9|12528.9|12528.9|12528.9|12528.71|12528.71|0
1622815960000|2021-06-04 14:12:40|12528.6|12528.6|12528.33|12528.33|12528.6|12528.6|12528.33|12528.33|0
1622815970000|2021-06-04 14:12:50|12528.14|12528.14|12527.95|12527.95|12528.14|12528.14|12527.95|12527.95|0
1622815980000|2021-06-04 14:13:00|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|0
1622815990000|2021-06-04 14:13:10|12527.79|12527.79|12527.79|12527.79|12527.79|12527.79|12527.79|12527.79|0
1622816000000|2021-06-04 14:13:20|12527.94|12527.94|12528.24|12528.24|12528.24|12528.24|12527.94|12527.94|0
1622816010000|2021-06-04 14:13:30|12528.39|12528.39|12528.7|12528.7|12528.83|12528.83|12528.39|12528.39|0
1622816020000|2021-06-04 14:13:40|12529.23|12529.23|12529.52|12529.52|12529.73|12529.73|12529.23|12529.23|0
1622816030000|2021-06-04 14:13:50|12529.71|12529.71|12529.71|12529.71|12529.71|12529.71|12529.71|12529.71|0
1622816040000|2021-06-04 14:14:00|12529.62|12529.62|12530.96|12530.96|12530.96|12530.96|12529.62|12529.62|0
1622816050000|2021-06-04 14:14:10|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|0
1622816070000|2021-06-04 14:14:30|12531.51|12531.51|12531.39|12531.39|12531.51|12531.51|12531.39|12531.39|0
1622816080000|2021-06-04 14:14:40|12531.56|12531.56|12531.87|12531.87|12531.87|12531.87|12531.56|12531.56|0
1622816090000|2021-06-04 14:14:50|12532.34|12532.34|12531.89|12531.89|12532.34|12532.34|12531.89|12531.89|0
1622816100000|2021-06-04 14:15:00|12531.74|12531.74|12532.04|12532.04|12532.04|12532.04|12531.74|12531.74|0
1622816110000|2021-06-04 14:15:10|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|0
1622816120000|2021-06-04 14:15:20|12531.81|12531.81|12530.98|12530.98|12531.81|12531.81|12530.98|12530.98|0
1622816130000|2021-06-04 14:15:30|12531.05|12531.05|12531.04|12531.04|12531.05|12531.05|12530.68|12530.68|0
1622816150000|2021-06-04 14:15:50|12531.23|12531.23|12530.85|12530.85|12531.23|12531.23|12530.85|12530.85|0
1622816160000|2021-06-04 14:16:00|12531|12531|12531.44|12531.44|12531.44|12531.44|12531|12531|0
1622816170000|2021-06-04 14:16:10|12531.07|12531.07|12530.88|12530.88|12531.07|12531.07|12530.88|12530.88|0
1622816180000|2021-06-04 14:16:20|12530.7|12530.7|12530.88|12530.88|12530.88|12530.88|12530.7|12530.7|0
1622816200000|2021-06-04 14:16:40|12531.33|12531.33|12531.5|12531.5|12531.5|12531.5|12531.33|12531.33|0
1622816220000|2021-06-04 14:17:00|12531.35|12531.35|12531.45|12531.45|12531.45|12531.45|12531.35|12531.35|0
1622816240000|2021-06-04 14:17:20|12531.59|12531.59|12531.95|12531.95|12531.95|12531.95|12531.59|12531.59|0
1622816250000|2021-06-04 14:17:30|12531.59|12531.59|12532.27|12532.27|12532.27|12532.27|12531.59|12531.59|0
1622816270000|2021-06-04 14:17:50|12532.63|12532.63|12533.06|12533.06|12533.06|12533.06|12532.63|12532.63|0
1622816280000|2021-06-04 14:18:00|12533.25|12533.25|12532.52|12532.52|12533.25|12533.25|12532.52|12532.52|0
1622816290000|2021-06-04 14:18:10|12532.28|12532.28|12531.56|12531.56|12532.28|12532.28|12531.56|12531.56|0
1622816300000|2021-06-04 14:18:20|12532.09|12532.09|12531.89|12531.89|12532.18|12532.18|12531.89|12531.89|0
1622816310000|2021-06-04 14:18:30|12532.11|12532.11|12531.53|12531.53|12532.11|12532.11|12531.53|12531.53|0
1622816320000|2021-06-04 14:18:40|12531.34|12531.34|12531.44|12531.44|12531.44|12531.44|12531.34|12531.34|0
1622816330000|2021-06-04 14:18:50|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|0
1622816340000|2021-06-04 14:19:00|12531.01|12531.01|12531.35|12531.35|12531.35|12531.35|12531.01|12531.01|0
1622816360000|2021-06-04 14:19:20|12531.16|12531.16|12531.57|12531.57|12531.57|12531.57|12531.16|12531.16|0
1622816390000|2021-06-04 14:19:50|12532.03|12532.03|12532.03|12532.03|12532.03|12532.03|12532.03|12532.03|0
1622816400000|2021-06-04 14:20:00|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|0
1622816420000|2021-06-04 14:20:20|12532.56|12532.56|12536.41|12536.41|12536.41|12536.41|12531.76|12531.76|0
1622816430000|2021-06-04 14:20:30|12536.22|12536.22|12536.4|12536.4|12536.4|12536.4|12536.22|12536.22|0
1622816440000|2021-06-04 14:20:40|12535.94|12535.94|12535.48|12535.48|12535.94|12535.94|12535.48|12535.48|0
1622816450000|2021-06-04 14:20:50|12536.01|12536.01|12535.91|12535.91|12536.01|12536.01|12535.86|12535.86|0
1622816460000|2021-06-04 14:21:00|12535.69|12535.69|12535.88|12535.88|12535.88|12535.88|12535.69|12535.69|0
1622816470000|2021-06-04 14:21:10|12534.79|12534.79|12534.24|12534.24|12534.79|12534.79|12534.24|12534.24|0
1622816480000|2021-06-04 14:21:20|12534.05|12534.05|12533.7|12533.7|12534.05|12534.05|12533.7|12533.7|0
1622816490000|2021-06-04 14:21:30|12533.89|12533.89|12533.47|12533.47|12533.89|12533.89|12533.47|12533.47|0
1622816500000|2021-06-04 14:21:40|12533.33|12533.33|12532.05|12532.05|12533.33|12533.33|12532.05|12532.05|0
1622816510000|2021-06-04 14:21:50|12531.4|12531.4|12532.02|12532.02|12532.02|12532.02|12531.4|12531.4|0
1622816520000|2021-06-04 14:22:00|12532|12532|12532|12532|12532|12532|12532|12532|0
1622816530000|2021-06-04 14:22:10|12532.36|12532.36|12532.89|12532.89|12532.97|12532.97|12532.36|12532.36|0
1622816540000|2021-06-04 14:22:20|12532.82|12532.82|12532.46|12532.46|12532.82|12532.82|12532.46|12532.46|0
1622816550000|2021-06-04 14:22:30|12532.02|12532.02|12532.17|12532.17|12532.17|12532.17|12532.02|12532.02|0
1622816560000|2021-06-04 14:22:40|12531.98|12531.98|12531.64|12531.64|12531.98|12531.98|12531.64|12531.64|0
1622816570000|2021-06-04 14:22:50|12531.45|12531.45|12531.26|12531.26|12531.45|12531.45|12531.26|12531.26|0
1622816580000|2021-06-04 14:23:00|12531.45|12531.45|12531.09|12531.09|12531.45|12531.45|12531.09|12531.09|0
1622816590000|2021-06-04 14:23:10|12530.91|12530.91|12530.72|12530.72|12530.91|12530.91|12530.72|12530.72|0
1622816610000|2021-06-04 14:23:30|12530.54|12530.54|12529.86|12529.86|12530.55|12530.55|12529.86|12529.86|0
1622816620000|2021-06-04 14:23:40|12530.22|12530.22|12529.94|12529.94|12530.37|12530.37|12529.85|12529.85|0
1622816630000|2021-06-04 14:23:50|12530.13|12530.13|12530.32|12530.32|12530.32|12530.32|12530.13|12530.13|0
1622816640000|2021-06-04 14:24:00|12530.15|12530.15|12530.71|12530.71|12530.71|12530.71|12530.15|12530.15|0
1622816650000|2021-06-04 14:24:10|12531.59|12531.59|12533.1|12533.1|12533.1|12533.1|12531.59|12531.59|0
1622816660000|2021-06-04 14:24:20|12532.63|12532.63|12532.82|12532.82|12532.82|12532.82|12532.63|12532.63|0
1622816670000|2021-06-04 14:24:30|12532.38|12532.38|12533.16|12533.16|12533.16|12533.16|12532.38|12532.38|0
1622816680000|2021-06-04 14:24:40|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|0
1622816690000|2021-06-04 14:24:50|12532.93|12532.93|12532.93|12532.93|12532.93|12532.93|12532.93|12532.93|0
1622816710000|2021-06-04 14:25:10|12533.1|12533.1|12532.77|12532.77|12533.1|12533.1|12532.62|12532.62|0
1622816720000|2021-06-04 14:25:20|12533.02|12533.02|12533.02|12533.02|12533.27|12533.27|12533.02|12533.02|0
1622816730000|2021-06-04 14:25:30|12533.19|12533.19|12533.66|12533.66|12533.75|12533.75|12533.02|12533.02|0
1622816740000|2021-06-04 14:25:40|12534.11|12534.11|12533.66|12533.66|12534.11|12534.11|12533.66|12533.66|0
1622816760000|2021-06-04 14:26:00|12533.81|12533.81|12533.81|12533.81|12533.81|12533.81|12533.81|12533.81|0
1622816770000|2021-06-04 14:26:10|12533.49|12533.49|12533.61|12533.61|12533.64|12533.64|12533.32|12533.32|0
1622816780000|2021-06-04 14:26:20|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|0
1622816800000|2021-06-04 14:26:40|12533.4|12533.4|12532.51|12532.51|12533.4|12533.4|12532.51|12532.51|0
1622816810000|2021-06-04 14:26:50|12532.29|12532.29|12532.1|12532.1|12532.29|12532.29|12532.1|12532.1|0
1622816830000|2021-06-04 14:27:10|12531.91|12531.91|12531.72|12531.72|12531.91|12531.91|12531.53|12531.53|0
1622816860000|2021-06-04 14:27:40|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|0
1622816870000|2021-06-04 14:27:50|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|0
1622816880000|2021-06-04 14:28:00|12531.1|12531.1|12530.61|12530.61|12531.25|12531.25|12530.61|12530.61|0
1622816890000|2021-06-04 14:28:10|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|0
1622816900000|2021-06-04 14:28:20|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1622816920000|2021-06-04 14:28:40|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|0
1622816930000|2021-06-04 14:28:50|12532.11|12532.11|12532.11|12532.11|12532.11|12532.11|12532.11|12532.11|0
1622816940000|2021-06-04 14:29:00|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|0
1622816960000|2021-06-04 14:29:20|12532.24|12532.24|12532.87|12532.87|12532.87|12532.87|12532.24|12532.24|0
1622816970000|2021-06-04 14:29:30|12533.5|12533.5|12534.18|12534.18|12534.18|12534.18|12533.5|12533.5|0
1622816980000|2021-06-04 14:29:40|12533.72|12533.72|12533.35|12533.35|12533.72|12533.72|12533.35|12533.35|0
1622816990000|2021-06-04 14:29:50|12533.67|12533.67|12533.86|12533.86|12533.86|12533.86|12533.67|12533.67|0
1622817000000|2021-06-04 14:30:00|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|12534.03|0
1622817010000|2021-06-04 14:30:10|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|0
1622817020000|2021-06-04 14:30:20|12533.66|12533.66|12533.85|12533.85|12533.85|12533.85|12533.66|12533.66|0
1622817030000|2021-06-04 14:30:30|12534|12534|12534|12534|12534|12534|12534|12534|0
1622817040000|2021-06-04 14:30:40|12533.92|12533.92|12535.22|12535.22|12535.22|12535.22|12533.92|12533.92|0
1622817050000|2021-06-04 14:30:50|12535.53|12535.53|12535.9|12535.9|12535.9|12535.9|12535.53|12535.53|0
1622817060000|2021-06-04 14:31:00|12535.6|12535.6|12535.74|12535.74|12535.74|12535.74|12535.6|12535.6|0
1622817070000|2021-06-04 14:31:10|12535.56|12535.56|12535.74|12535.74|12535.74|12535.74|12535.56|12535.56|0
1622817080000|2021-06-04 14:31:20|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|0
1622817090000|2021-06-04 14:31:30|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|0
1622817100000|2021-06-04 14:31:40|12534.69|12534.69|12534.69|12534.69|12534.69|12534.69|12534.69|12534.69|0
1622817120000|2021-06-04 14:32:00|12534.54|12534.54|12534.64|12534.64|12534.64|12534.64|12534.54|12534.54|0
1622817130000|2021-06-04 14:32:10|12534.45|12534.45|12534.61|12534.61|12534.61|12534.61|12534.45|12534.45|0
1622817150000|2021-06-04 14:32:30|12533.81|12533.81|12533.45|12533.45|12533.81|12533.81|12533|12533|0
1622817160000|2021-06-04 14:32:40|12532.49|12532.49|12532.66|12532.66|12532.66|12532.66|12532.49|12532.49|0
1622817170000|2021-06-04 14:32:50|12532.34|12532.34|12531.42|12531.42|12532.34|12532.34|12531.42|12531.42|0
1622817180000|2021-06-04 14:33:00|12531.74|12531.74|12531.59|12531.59|12531.74|12531.74|12531.59|12531.59|0
1622817190000|2021-06-04 14:33:10|12531.78|12531.78|12531.67|12531.67|12531.78|12531.78|12531.67|12531.67|0
1622817220000|2021-06-04 14:33:40|12532.04|12532.04|12532.86|12532.86|12532.86|12532.86|12532.04|12532.04|0
1622817250000|2021-06-04 14:34:10|12532.5|12532.5|12532.29|12532.29|12532.5|12532.5|12532.13|12532.13|0
1622817260000|2021-06-04 14:34:20|12531.86|12531.86|12531.29|12531.29|12531.86|12531.86|12531.29|12531.29|0
1622817270000|2021-06-04 14:34:30|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|0
1622817280000|2021-06-04 14:34:40|12531.6|12531.6|12531.37|12531.37|12531.6|12531.6|12531.37|12531.37|0
1622817290000|2021-06-04 14:34:50|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|0
1622817310000|2021-06-04 14:35:10|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|0
1622817320000|2021-06-04 14:35:20|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|0
1622817350000|2021-06-04 14:35:50|12531.75|12531.75|12531.75|12531.75|12531.75|12531.75|12531.75|12531.75|0
1622817360000|2021-06-04 14:36:00|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|12531.56|0
1622817370000|2021-06-04 14:36:10|12531.65|12531.65|12531.95|12531.95|12531.95|12531.95|12531.65|12531.65|0
1622817390000|2021-06-04 14:36:30|12532.19|12532.19|12532.32|12532.32|12532.32|12532.32|12532.19|12532.19|0
1622817420000|2021-06-04 14:37:00|12531.88|12531.88|12532.32|12532.32|12532.32|12532.32|12531.88|12531.88|0
1622817430000|2021-06-04 14:37:10|12531.88|12531.88|12532.32|12532.32|12532.32|12532.32|12531.88|12531.88|0
1622817440000|2021-06-04 14:37:20|12532.46|12532.46|12533.66|12533.66|12533.66|12533.66|12532.46|12532.46|0
1622817450000|2021-06-04 14:37:30|12533.88|12533.88|12533.88|12533.88|12533.88|12533.88|12533.88|12533.88|0
1622817470000|2021-06-04 14:37:50|12534.07|12534.07|12534.24|12534.24|12534.24|12534.24|12534.07|12534.07|0
1622817480000|2021-06-04 14:38:00|12534.34|12534.34|12534.34|12534.34|12534.34|12534.34|12534.34|12534.34|0
1622817490000|2021-06-04 14:38:10|12533.54|12533.54|12535.14|12535.14|12535.14|12535.14|12533.54|12533.54|0
1622817500000|2021-06-04 14:38:20|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|0
1622817520000|2021-06-04 14:38:40|12534.45|12534.45|12534.14|12534.14|12534.45|12534.45|12534.01|12534.01|0
1622817530000|2021-06-04 14:38:50|12533.7|12533.7|12533.7|12533.7|12533.7|12533.7|12533.7|12533.7|0
1622817560000|2021-06-04 14:39:20|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|12532.38|0
1622817570000|2021-06-04 14:39:30|12532.7|12532.7|12533.03|12533.03|12533.03|12533.03|12532.7|12532.7|0
1622817580000|2021-06-04 14:39:40|12533.13|12533.13|12532.88|12532.88|12533.32|12533.32|12532.88|12532.88|0
1622817590000|2021-06-04 14:39:50|12532.44|12532.44|12532.27|12532.27|12532.54|12532.54|12532.17|12532.17|0
1622817600000|2021-06-04 14:40:00|12532.44|12532.44|12532.44|12532.44|12532.44|12532.44|12532.44|12532.44|0
1622817620000|2021-06-04 14:40:20|12532.54|12532.54|12532.1|12532.1|12532.54|12532.54|12532.1|12532.1|0
1622817630000|2021-06-04 14:40:30|12532.24|12532.24|12532.24|12532.24|12532.24|12532.24|12532.24|12532.24|0
1622817640000|2021-06-04 14:40:40|12532.48|12532.48|12533.3|12533.3|12533.3|12533.3|12532.48|12532.48|0
1622817650000|2021-06-04 14:40:50|12533.77|12533.77|12534.55|12534.55|12534.55|12534.55|12533.77|12533.77|0
1622817660000|2021-06-04 14:41:00|12534.7|12534.7|12536.42|12536.42|12536.42|12536.42|12534.7|12534.7|0
1622817670000|2021-06-04 14:41:10|12537.22|12537.22|12538.69|12538.69|12539.03|12539.03|12537.22|12537.22|0
1622817680000|2021-06-04 14:41:20|12539.01|12539.01|12539.99|12539.99|12540.43|12540.43|12539.01|12539.01|0
1622817690000|2021-06-04 14:41:30|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|0
1622817700000|2021-06-04 14:41:40|12540.73|12540.73|12540.88|12540.88|12540.88|12540.88|12540.73|12540.73|0
1622817710000|2021-06-04 14:41:50|12540|12540|12539.88|12539.88|12540.19|12540.19|12539.56|12539.56|0
1622817720000|2021-06-04 14:42:00|12539.44|12539.44|12539.77|12539.77|12539.77|12539.77|12539.44|12539.44|0
1622817730000|2021-06-04 14:42:10|12540.21|12540.21|12539.55|12539.55|12540.21|12540.21|12539.55|12539.55|0
1622817740000|2021-06-04 14:42:20|12539.78|12539.78|12539.78|12539.78|12539.78|12539.78|12539.78|12539.78|0
1622817750000|2021-06-04 14:42:30|12539.63|12539.63|12539.08|12539.08|12539.77|12539.77|12539.08|12539.08|0
1622817760000|2021-06-04 14:42:40|12538.94|12538.94|12538.71|12538.71|12539.34|12539.34|12538.71|12538.71|0
1622817770000|2021-06-04 14:42:50|12538.33|12538.33|12538.05|12538.05|12538.56|12538.56|12538.05|12538.05|0
1622817780000|2021-06-04 14:43:00|12537.81|12537.81|12537.52|12537.52|12537.81|12537.81|12537.52|12537.52|0
1622817790000|2021-06-04 14:43:10|12537.4|12537.4|12537.55|12537.55|12537.55|12537.55|12537.4|12537.4|0
1622817800000|2021-06-04 14:43:20|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|0
1622817810000|2021-06-04 14:43:30|12537.55|12537.55|12537.55|12537.55|12537.55|12537.55|12537.55|12537.55|0
1622817820000|2021-06-04 14:43:40|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|0
1622817840000|2021-06-04 14:44:00|12537.27|12537.27|12535.86|12535.86|12537.27|12537.27|12535.86|12535.86|0
1622817860000|2021-06-04 14:44:20|12535.53|12535.53|12535.53|12535.53|12535.53|12535.53|12535.53|12535.53|0
1622817870000|2021-06-04 14:44:30|12535.39|12535.39|12535.39|12535.39|12535.39|12535.39|12535.39|12535.39|0
1622817880000|2021-06-04 14:44:40|12535.7|12535.7|12535.7|12535.7|12535.7|12535.7|12535.7|12535.7|0
1622817890000|2021-06-04 14:44:50|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|0
1622817910000|2021-06-04 14:45:10|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|0
1622817920000|2021-06-04 14:45:20|12535.86|12535.86|12536.02|12536.02|12536.02|12536.02|12535.86|12535.86|0
1622817930000|2021-06-04 14:45:30|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|0
1622817940000|2021-06-04 14:45:40|12535.47|12535.47|12535.11|12535.11|12535.47|12535.47|12535.11|12535.11|0
1622817960000|2021-06-04 14:46:00|12535.98|12535.98|12535.98|12535.98|12535.98|12535.98|12535.54|12535.54|0
1622817970000|2021-06-04 14:46:10|12535.54|12535.54|12535.59|12535.59|12535.73|12535.73|12535.54|12535.54|0
1622817980000|2021-06-04 14:46:20|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|0
1622818020000|2021-06-04 14:47:00|12535.68|12535.68|12535.87|12535.87|12535.87|12535.87|12535.68|12535.68|0
1622818030000|2021-06-04 14:47:10|12536.06|12536.06|12536.74|12536.74|12536.74|12536.74|12536.06|12536.06|0
1622818040000|2021-06-04 14:47:20|12536.93|12536.93|12537.67|12537.67|12537.67|12537.67|12536.93|12536.93|0
1622818050000|2021-06-04 14:47:30|12537.48|12537.48|12537.48|12537.48|12537.48|12537.48|12537.48|12537.48|0
1622818060000|2021-06-04 14:47:40|12537.63|12537.63|12537.34|12537.34|12537.63|12537.63|12537.34|12537.34|0
1622818070000|2021-06-04 14:47:50|12537.53|12537.53|12537.53|12537.53|12537.53|12537.53|12537.53|12537.53|0
1622818080000|2021-06-04 14:48:00|12538.46|12538.46|12541.91|12541.91|12541.91|12541.91|12538.46|12538.46|0
1622818090000|2021-06-04 14:48:10|12542.36|12542.36|12543.72|12543.72|12543.72|12543.72|12542.36|12542.36|0
1622818100000|2021-06-04 14:48:20|12543.84|12543.84|12544.33|12544.33|12544.33|12544.33|12543.72|12543.72|0
1622818110000|2021-06-04 14:48:30|12544.43|12544.43|12545.02|12545.02|12545.02|12545.02|12544.43|12544.43|0
1622818120000|2021-06-04 14:48:40|12545.47|12545.47|12547.85|12547.85|12547.85|12547.85|12545.19|12545.19|0
1622818130000|2021-06-04 14:48:50|12547.41|12547.41|12549.12|12549.12|12549.12|12549.12|12547.41|12547.41|0
1622818140000|2021-06-04 14:49:00|12549.56|12549.56|12549.6|12549.6|12550.01|12550.01|12549.56|12549.56|0
1622818150000|2021-06-04 14:49:10|12549.45|12549.45|12550.39|12550.39|12550.39|12550.39|12549.45|12549.45|0
1622818170000|2021-06-04 14:49:30|12550.52|12550.52|12550.58|12550.58|12550.58|12550.58|12550.52|12550.52|0
1622818180000|2021-06-04 14:49:40|12550.52|12550.52|12549.92|12549.92|12550.52|12550.52|12549.85|12549.85|0
1622818200000|2021-06-04 14:50:00|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|0
1622818210000|2021-06-04 14:50:10|12549.3|12549.3|12549.4|12549.4|12549.4|12549.4|12549.3|12549.3|0
1622818220000|2021-06-04 14:50:20|12549.14|12549.14|12551.28|12551.28|12551.28|12551.28|12549.14|12549.14|0
1622818240000|2021-06-04 14:50:40|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|0
1622818250000|2021-06-04 14:50:50|12551.2|12551.2|12551.52|12551.52|12551.52|12551.52|12551.2|12551.2|0
1622818260000|2021-06-04 14:51:00|12551.71|12551.71|12552.03|12552.03|12552.03|12552.03|12551.48|12551.48|0
1622818270000|2021-06-04 14:51:10|12551.84|12551.84|12553.85|12553.85|12553.85|12553.85|12551.84|12551.84|0
1622818280000|2021-06-04 14:51:20|12553.41|12553.41|12553.22|12553.22|12553.41|12553.41|12553.22|12553.22|0
1622818290000|2021-06-04 14:51:30|12553.07|12553.07|12553.07|12553.07|12553.07|12553.07|12552.88|12552.88|0
1622818300000|2021-06-04 14:51:40|12552.81|12552.81|12552.71|12552.71|12552.9|12552.9|12552.71|12552.71|0
1622818310000|2021-06-04 14:51:50|12552.96|12552.96|12553.08|12553.08|12553.08|12553.08|12552.77|12552.77|0
1622818320000|2021-06-04 14:52:00|12553.22|12553.22|12553.23|12553.23|12553.7|12553.7|12553.22|12553.22|0
1622818330000|2021-06-04 14:52:10|12553.7|12553.7|12553.54|12553.54|12553.7|12553.7|12553.32|12553.32|0
1622818340000|2021-06-04 14:52:20|12553.73|12553.73|12553.19|12553.19|12553.83|12553.83|12553.19|12553.19|0
1622818350000|2021-06-04 14:52:30|12553|12553|12553.19|12553.19|12553.19|12553.19|12552.82|12552.82|0
1622818370000|2021-06-04 14:52:50|12553.57|12553.57|12553.51|12553.51|12553.68|12553.68|12553.51|12553.51|0
1622818380000|2021-06-04 14:53:00|12553.04|12553.04|12553.19|12553.19|12553.19|12553.19|12553.04|12553.04|0
1622818400000|2021-06-04 14:53:20|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|0
1622818410000|2021-06-04 14:53:30|12552.92|12552.92|12552.73|12552.73|12552.92|12552.92|12552.73|12552.73|0
1622818420000|2021-06-04 14:53:40|12552.35|12552.35|12552.11|12552.11|12552.35|12552.35|12551.99|12551.99|0
1622818430000|2021-06-04 14:53:50|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|0
1622818440000|2021-06-04 14:54:00|12551.14|12551.14|12551.23|12551.23|12551.23|12551.23|12551.06|12551.06|0
1622818450000|2021-06-04 14:54:10|12551.32|12551.32|12551.79|12551.79|12551.98|12551.98|12551.32|12551.32|0
1622818460000|2021-06-04 14:54:20|12551.98|12551.98|12551.66|12551.66|12551.98|12551.98|12551.66|12551.66|0
1622818470000|2021-06-04 14:54:30|12552.09|12552.09|12551.25|12551.25|12552.09|12552.09|12551.25|12551.25|0
1622818480000|2021-06-04 14:54:40|12551.36|12551.36|12550.73|12550.73|12551.36|12551.36|12550.73|12550.73|0
1622818490000|2021-06-04 14:54:50|12550.91|12550.91|12551.55|12551.55|12551.55|12551.55|12550.91|12550.91|0
1622818500000|2021-06-04 14:55:00|12551.17|12551.17|12551.32|12551.32|12551.51|12551.51|12551.17|12551.17|0
1622818510000|2021-06-04 14:55:10|12551.13|12551.13|12551.05|12551.05|12551.13|12551.13|12550.87|12550.87|0
1622818540000|2021-06-04 14:55:40|12551.24|12551.24|12551.24|12551.24|12551.24|12551.24|12551.24|12551.24|0
1622818550000|2021-06-04 14:55:50|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|0
1622818560000|2021-06-04 14:56:00|12551.83|12551.83|12552.4|12552.4|12552.59|12552.59|12551.83|12551.83|0
1622818570000|2021-06-04 14:56:10|12552.77|12552.77|12552.77|12552.77|12552.77|12552.77|12552.77|12552.77|0
1622818580000|2021-06-04 14:56:20|12553.21|12553.21|12553.4|12553.4|12553.4|12553.4|12553.21|12553.21|0
1622818590000|2021-06-04 14:56:30|12553.21|12553.21|12553.21|12553.21|12553.4|12553.4|12553.02|12553.02|0
1622818600000|2021-06-04 14:56:40|12553.02|12553.02|12553.02|12553.02|12553.02|12553.02|12553.02|12553.02|0
1622818610000|2021-06-04 14:56:50|12553.47|12553.47|12553.47|12553.47|12553.47|12553.47|12553.47|12553.47|0
1622818620000|2021-06-04 14:57:00|12554.27|12554.27|12554.08|12554.08|12554.27|12554.27|12554.08|12554.08|0
1622818630000|2021-06-04 14:57:10|12554.46|12554.46|12553.77|12553.77|12554.46|12554.46|12553.77|12553.77|0
1622818640000|2021-06-04 14:57:20|12553.95|12553.95|12554.33|12554.33|12554.33|12554.33|12553.95|12553.95|0
1622818650000|2021-06-04 14:57:30|12554.07|12554.07|12553.89|12553.89|12554.07|12554.07|12553.89|12553.89|0
1622818660000|2021-06-04 14:57:40|12554.23|12554.23|12554.15|12554.15|12554.41|12554.41|12554.04|12554.04|0
1622818670000|2021-06-04 14:57:50|12554.34|12554.34|12554.65|12554.65|12554.82|12554.82|12554.28|12554.28|0
1622818680000|2021-06-04 14:58:00|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|0
1622818690000|2021-06-04 14:58:10|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|0
1622818700000|2021-06-04 14:58:20|12556.27|12556.27|12556.67|12556.67|12556.67|12556.67|12556.27|12556.27|0
1622818710000|2021-06-04 14:58:30|12556.86|12556.86|12557|12557|12557|12557|12556.86|12556.86|0
1622818730000|2021-06-04 14:58:50|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|0
1622818740000|2021-06-04 14:59:00|12557.57|12557.57|12558.2|12558.2|12558.2|12558.2|12557.57|12557.57|0
1622818750000|2021-06-04 14:59:10|12558.5|12558.5|12558.49|12558.49|12559.06|12559.06|12558.49|12558.49|0
1622818760000|2021-06-04 14:59:20|12558.18|12558.18|12557.75|12557.75|12558.18|12558.18|12557.75|12557.75|0
1622818770000|2021-06-04 14:59:30|12558.05|12558.05|12557.82|12557.82|12558.28|12558.28|12557.82|12557.82|0
1622818780000|2021-06-04 14:59:40|12557.67|12557.67|12557.67|12557.67|12557.67|12557.67|12557.67|12557.67|0
1622818790000|2021-06-04 14:59:50|12558.13|12558.13|12557.59|12557.59|12558.24|12558.24|12557.59|12557.59|0
1622818800000|2021-06-04 15:00:00|12557.78|12557.78|12559.66|12559.66|12559.66|12559.66|12557.78|12557.78|0
1622818810000|2021-06-04 15:00:10|12559.8|12559.8|12559.73|12559.73|12559.95|12559.95|12559.51|12559.51|0
1622818820000|2021-06-04 15:00:20|12559.37|12559.37|12559.76|12559.76|12559.76|12559.76|12559.37|12559.37|0
1622818830000|2021-06-04 15:00:30|12559.67|12559.67|12559.79|12559.79|12559.79|12559.79|12559.67|12559.67|0
1622818840000|2021-06-04 15:00:40|12559.65|12559.65|12559.53|12559.53|12559.65|12559.65|12559.53|12559.53|0
1622818850000|2021-06-04 15:00:50|12559.09|12559.09|12559.09|12559.09|12559.09|12559.09|12559.09|12559.09|0
1622818860000|2021-06-04 15:01:00|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|0
1622818870000|2021-06-04 15:01:10|12559.65|12559.65|12559.21|12559.21|12559.65|12559.65|12559.21|12559.21|0
1622818880000|2021-06-04 15:01:20|12559.32|12559.32|12558.44|12558.44|12559.32|12559.32|12558.44|12558.44|0
1622818890000|2021-06-04 15:01:30|12558.22|12558.22|12558.22|12558.22|12558.22|12558.22|12558.22|12558.22|0
1622818900000|2021-06-04 15:01:40|12557.81|12557.81|12558.05|12558.05|12558.05|12558.05|12557.81|12557.81|0
1622818920000|2021-06-04 15:02:00|12557.95|12557.95|12557.86|12557.86|12557.95|12557.95|12557.86|12557.86|0
1622818940000|2021-06-04 15:02:20|12557.25|12557.25|12557.16|12557.16|12557.25|12557.25|12556.97|12556.97|0
1622818950000|2021-06-04 15:02:30|12557.77|12557.77|12557.33|12557.33|12557.77|12557.77|12557.33|12557.33|0
1622818960000|2021-06-04 15:02:40|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|12557.14|0
1622818970000|2021-06-04 15:02:50|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|0
1622818980000|2021-06-04 15:03:00|12556.82|12556.82|12556.43|12556.43|12556.82|12556.82|12556.33|12556.33|0
1622818990000|2021-06-04 15:03:10|12556.66|12556.66|12556.27|12556.27|12556.66|12556.66|12556.27|12556.27|0
1622819000000|2021-06-04 15:03:20|12556.56|12556.56|12556.66|12556.66|12556.66|12556.66|12556.56|12556.56|0
1622819020000|2021-06-04 15:03:40|12556.85|12556.85|12556.95|12556.95|12556.95|12556.95|12556.85|12556.85|0
1622819030000|2021-06-04 15:03:50|12557.05|12557.05|12556.85|12556.85|12557.05|12557.05|12556.85|12556.85|0
1622819040000|2021-06-04 15:04:00|12557.04|12557.04|12557.04|12557.04|12557.04|12557.04|12557.04|12557.04|0
1622819050000|2021-06-04 15:04:10|12557.23|12557.23|12557.6|12557.6|12557.6|12557.6|12557.23|12557.23|0
1622819060000|2021-06-04 15:04:20|12557.72|12557.72|12558.63|12558.63|12558.63|12558.63|12556.97|12556.97|0
1622819100000|2021-06-04 15:05:00|12558.49|12558.49|12558.43|12558.43|12558.49|12558.49|12558.43|12558.43|0
1622819110000|2021-06-04 15:05:10|12557.98|12557.98|12557.98|12557.98|12557.98|12557.98|12557.98|12557.98|0
1622819120000|2021-06-04 15:05:20|12558.34|12558.34|12558.63|12558.63|12558.63|12558.63|12558.34|12558.34|0
1622819130000|2021-06-04 15:05:30|12558.16|12558.16|12558.32|12558.32|12558.63|12558.63|12558.16|12558.16|0
1622819140000|2021-06-04 15:05:40|12558.12|12558.12|12556.25|12556.25|12558.12|12558.12|12556.25|12556.25|0
1622819160000|2021-06-04 15:06:00|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|0
1622819170000|2021-06-04 15:06:10|12555.65|12555.65|12554.98|12554.98|12555.65|12555.65|12554.98|12554.98|0
1622819180000|2021-06-04 15:06:20|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|0
1622819190000|2021-06-04 15:06:30|12554.64|12554.64|12555.02|12555.02|12555.02|12555.02|12554.64|12554.64|0
1622819200000|2021-06-04 15:06:40|12554.65|12554.65|12554.29|12554.29|12554.65|12554.65|12554.14|12554.14|0
1622819210000|2021-06-04 15:06:50|12554.41|12554.41|12554.09|12554.09|12554.41|12554.41|12554.09|12554.09|0
1622819220000|2021-06-04 15:07:00|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|0
1622819230000|2021-06-04 15:07:10|12554.62|12554.62|12554.18|12554.18|12554.62|12554.62|12554.18|12554.18|0
1622819240000|2021-06-04 15:07:20|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|0
1622819270000|2021-06-04 15:07:50|12553.23|12553.23|12553.72|12553.72|12553.72|12553.72|12553.23|12553.23|0
1622819280000|2021-06-04 15:08:00|12553.38|12553.38|12553.38|12553.38|12553.38|12553.38|12553.38|12553.38|0
1622819290000|2021-06-04 15:08:10|12553.6|12553.6|12553.6|12553.6|12553.6|12553.6|12553.6|12553.6|0
1622819310000|2021-06-04 15:08:30|12552.94|12552.94|12553.16|12553.16|12553.16|12553.16|12552.94|12552.94|0
1622819320000|2021-06-04 15:08:40|12553.63|12553.63|12553.75|12553.75|12553.92|12553.92|12553.63|12553.63|0
1622819330000|2021-06-04 15:08:50|12554.04|12554.04|12554.04|12554.04|12554.19|12554.19|12553.9|12553.9|0
1622819340000|2021-06-04 15:09:00|12553.75|12553.75|12554.28|12554.28|12554.28|12554.28|12553.75|12553.75|0
1622819350000|2021-06-04 15:09:10|12555.09|12555.09|12555.09|12555.09|12555.09|12555.09|12555.09|12555.09|0
1622819360000|2021-06-04 15:09:20|12555.17|12555.17|12555.85|12555.85|12555.85|12555.85|12555.17|12555.17|0
1622819380000|2021-06-04 15:09:40|12556.03|12556.03|12556.03|12556.03|12556.03|12556.03|12556.03|12556.03|0
1622819390000|2021-06-04 15:09:50|12556.48|12556.48|12556.12|12556.12|12556.48|12556.48|12556.12|12556.12|0
1622819400000|2021-06-04 15:10:00|12555.75|12555.75|12555.52|12555.52|12555.75|12555.75|12555.52|12555.52|0
1622819410000|2021-06-04 15:10:10|12555.61|12555.61|12555.61|12555.61|12555.61|12555.61|12555.61|12555.61|0
1622819420000|2021-06-04 15:10:20|12555.42|12555.42|12555.42|12555.42|12555.42|12555.42|12555.42|12555.42|0
1622819430000|2021-06-04 15:10:30|12555.27|12555.27|12554.91|12554.91|12555.27|12555.27|12554.91|12554.91|0
1622819450000|2021-06-04 15:10:50|12554.57|12554.57|12554.06|12554.06|12554.59|12554.59|12554.06|12554.06|0
1622819470000|2021-06-04 15:11:10|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|0
1622819480000|2021-06-04 15:11:20|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|0
1622819490000|2021-06-04 15:11:30|12554.71|12554.71|12554.71|12554.71|12554.71|12554.71|12554.62|12554.62|0
1622819500000|2021-06-04 15:11:40|12554.79|12554.79|12554.49|12554.49|12554.79|12554.79|12554.34|12554.34|0
1622819510000|2021-06-04 15:11:50|12554.68|12554.68|12554.68|12554.68|12554.68|12554.68|12554.68|12554.68|0
1622819520000|2021-06-04 15:12:00|12554.83|12554.83|12554.74|12554.74|12554.83|12554.83|12554.74|12554.74|0
1622819540000|2021-06-04 15:12:20|12555.04|12555.04|12555.2|12555.2|12555.2|12555.2|12554.9|12554.9|0
1622819550000|2021-06-04 15:12:30|12555.14|12555.14|12555.14|12555.14|12555.14|12555.14|12555.14|12555.14|0
1622819560000|2021-06-04 15:12:40|12554.59|12554.59|12554.04|12554.04|12554.59|12554.59|12553.84|12553.84|0
1622819570000|2021-06-04 15:12:50|12553.71|12553.71|12554.23|12554.23|12554.23|12554.23|12553.71|12553.71|0
1622819580000|2021-06-04 15:13:00|12554.5|12554.5|12554.3|12554.3|12554.65|12554.65|12554.22|12554.22|0
1622819590000|2021-06-04 15:13:10|12554.15|12554.15|12554.05|12554.05|12554.32|12554.32|12554.05|12554.05|0
1622819600000|2021-06-04 15:13:20|12554.19|12554.19|12554.35|12554.35|12554.79|12554.79|12554.19|12554.19|0
1622819610000|2021-06-04 15:13:30|12553.92|12553.92|12553.58|12553.58|12554.35|12554.35|12553.58|12553.58|0
1622819620000|2021-06-04 15:13:40|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|12553.54|12553.54|0
1622819630000|2021-06-04 15:13:50|12554.11|12554.11|12554.34|12554.34|12554.34|12554.34|12554.11|12554.11|0
1622819640000|2021-06-04 15:14:00|12553.88|12553.88|12553.02|12553.02|12554.34|12554.34|12553.02|12553.02|0
1622819660000|2021-06-04 15:14:20|12552.66|12552.66|12552.85|12552.85|12552.85|12552.85|12552.66|12552.66|0
1622819670000|2021-06-04 15:14:30|12553|12553|12553.95|12553.95|12554.17|12554.17|12553|12553|0
1622819680000|2021-06-04 15:14:40|12553.84|12553.84|12553.84|12553.84|12553.84|12553.84|12553.84|12553.84|0
1622819690000|2021-06-04 15:14:50|12553.99|12553.99|12553.99|12553.99|12553.99|12553.99|12553.99|12553.99|0
1622819700000|2021-06-04 15:15:00|12554.05|12554.05|12554.88|12554.88|12554.88|12554.88|12553.97|12553.97|0
1622819710000|2021-06-04 15:15:10|12554.74|12554.74|12555.31|12555.31|12555.31|12555.31|12554.44|12554.44|0
1622819720000|2021-06-04 15:15:20|12555.15|12555.15|12555.01|12555.01|12555.26|12555.26|12554.82|12554.82|0
1622819740000|2021-06-04 15:15:40|12555.07|12555.07|12555.23|12555.23|12555.23|12555.23|12555.07|12555.07|0
1622819750000|2021-06-04 15:15:50|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|0
1622819760000|2021-06-04 15:16:00|12554.86|12554.86|12554.75|12554.75|12554.86|12554.86|12554.75|12554.75|0
1622819770000|2021-06-04 15:16:10|12554.9|12554.9|12555.12|12555.12|12555.12|12555.12|12554.9|12554.9|0
1622819780000|2021-06-04 15:16:20|12555.55|12555.55|12555.55|12555.55|12555.55|12555.55|12555.55|12555.55|0
1622819790000|2021-06-04 15:16:30|12555.75|12555.75|12555.4|12555.4|12555.75|12555.75|12555.4|12555.4|0
1622819800000|2021-06-04 15:16:40|12555.25|12555.25|12555.25|12555.25|12555.25|12555.25|12555.25|12555.25|0
1622819810000|2021-06-04 15:16:50|12555.36|12555.36|12555.85|12555.85|12555.85|12555.85|12555.36|12555.36|0
1622819820000|2021-06-04 15:17:00|12555.04|12555.04|12555.04|12555.04|12555.04|12555.04|12555.04|12555.04|0
1622819830000|2021-06-04 15:17:10|12554.24|12554.24|12554.24|12554.24|12554.24|12554.24|12554.24|12554.24|0
1622819840000|2021-06-04 15:17:20|12554.59|12554.59|12554.29|12554.29|12554.59|12554.59|12554.29|12554.29|0
1622819850000|2021-06-04 15:17:30|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|0
1622819860000|2021-06-04 15:17:40|12554.29|12554.29|12554.29|12554.29|12554.29|12554.29|12554.29|12554.29|0
1622819880000|2021-06-04 15:18:00|12554.39|12554.39|12554.29|12554.29|12554.39|12554.39|12554.29|12554.29|0
1622819900000|2021-06-04 15:18:20|12554.39|12554.39|12554.04|12554.04|12554.39|12554.39|12554.04|12554.04|0
1622819910000|2021-06-04 15:18:30|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|0
1622819940000|2021-06-04 15:19:00|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|0
1622819950000|2021-06-04 15:19:10|12554.28|12554.28|12554.47|12554.47|12554.47|12554.47|12554.28|12554.28|0
1622819980000|2021-06-04 15:19:40|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|0
1622819990000|2021-06-04 15:19:50|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|0
1622820000000|2021-06-04 15:20:00|12555.49|12555.49|12555.35|12555.35|12555.7|12555.7|12555.04|12555.04|0
1622820010000|2021-06-04 15:20:10|12555.67|12555.67|12556.24|12556.24|12556.42|12556.42|12555.67|12555.67|0
1622820020000|2021-06-04 15:20:20|12556.56|12556.56|12557.35|12557.35|12557.35|12557.35|12556.56|12556.56|0
1622820030000|2021-06-04 15:20:30|12556.88|12556.88|12557.18|12557.18|12557.18|12557.18|12556.88|12556.88|0
1622820040000|2021-06-04 15:20:40|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|0
1622820050000|2021-06-04 15:20:50|12557.68|12557.68|12558|12558|12558|12558|12557.68|12557.68|0
1622820060000|2021-06-04 15:21:00|12557.56|12557.56|12557.62|12557.62|12557.62|12557.62|12557.56|12557.56|0
1622820070000|2021-06-04 15:21:10|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|0
1622820080000|2021-06-04 15:21:20|12557.86|12557.86|12557.74|12557.74|12557.86|12557.86|12557.74|12557.74|0
1622820090000|2021-06-04 15:21:30|12557.86|12557.86|12558.03|12558.03|12558.57|12558.57|12557.86|12557.86|0
1622820100000|2021-06-04 15:21:40|12558.47|12558.47|12558.66|12558.66|12558.91|12558.91|12558.47|12558.47|0
1622820110000|2021-06-04 15:21:50|12559.54|12559.54|12558.6|12558.6|12559.54|12559.54|12558.6|12558.6|0
1622820120000|2021-06-04 15:22:00|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|0
1622820130000|2021-06-04 15:22:10|12557.87|12557.87|12557.5|12557.5|12557.87|12557.87|12557.36|12557.36|0
1622820140000|2021-06-04 15:22:20|12557.44|12557.44|12557.34|12557.34|12557.7|12557.7|12557.34|12557.34|0
1622820150000|2021-06-04 15:22:30|12556.9|12556.9|12556.9|12556.9|12556.9|12556.9|12556.9|12556.9|0
1622820160000|2021-06-04 15:22:40|12556.58|12556.58|12557.05|12557.05|12557.05|12557.05|12556.58|12556.58|0
1622820170000|2021-06-04 15:22:50|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|0
1622820180000|2021-06-04 15:23:00|12557.03|12557.03|12555.97|12555.97|12557.18|12557.18|12555.97|12555.97|0
1622820190000|2021-06-04 15:23:10|12556.34|12556.34|12556.34|12556.34|12556.43|12556.43|12556.34|12556.34|0
1622820200000|2021-06-04 15:23:20|12556.54|12556.54|12557.29|12557.29|12557.29|12557.29|12556.17|12556.17|0
1622820210000|2021-06-04 15:23:30|12557.65|12557.65|12557.29|12557.29|12557.65|12557.65|12557.29|12557.29|0
1622820220000|2021-06-04 15:23:40|12557.02|12557.02|12557.28|12557.28|12557.28|12557.28|12556.96|12556.96|0
1622820240000|2021-06-04 15:24:00|12557.5|12557.5|12557.5|12557.5|12557.5|12557.5|12557.5|12557.5|0
1622820250000|2021-06-04 15:24:10|12557.8|12557.8|12557.34|12557.34|12557.8|12557.8|12557.34|12557.34|0
1622820260000|2021-06-04 15:24:20|12557.14|12557.14|12557.6|12557.6|12558.04|12558.04|12557.14|12557.14|0
1622820270000|2021-06-04 15:24:30|12557.92|12557.92|12558.57|12558.57|12558.57|12558.57|12557.92|12557.92|0
1622820280000|2021-06-04 15:24:40|12558.73|12558.73|12558.64|12558.64|12558.87|12558.87|12558.58|12558.58|0
1622820290000|2021-06-04 15:24:50|12558.53|12558.53|12558.46|12558.46|12558.53|12558.53|12558.17|12558.17|0
1622820300000|2021-06-04 15:25:00|12557.65|12557.65|12557.55|12557.55|12557.65|12557.65|12557.39|12557.39|0
1622820310000|2021-06-04 15:25:10|12558.36|12558.36|12558.29|12558.29|12558.66|12558.66|12557.7|12557.7|0
1622820320000|2021-06-04 15:25:20|12557.97|12557.97|12557.9|12557.9|12557.97|12557.97|12557.1|12557.1|0
1622820330000|2021-06-04 15:25:30|12557.71|12557.71|12556.05|12556.05|12557.82|12557.82|12555.73|12555.73|0
1622820350000|2021-06-04 15:25:50|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|0
1622820360000|2021-06-04 15:26:00|12555.46|12555.46|12555.68|12555.68|12555.68|12555.68|12555.46|12555.46|0
1622820370000|2021-06-04 15:26:10|12555.85|12555.85|12555.73|12555.73|12555.85|12555.85|12555.73|12555.73|0
1622820380000|2021-06-04 15:26:20|12555.57|12555.57|12555.57|12555.57|12555.57|12555.57|12555.57|12555.57|0
1622820400000|2021-06-04 15:26:40|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|0
1622820410000|2021-06-04 15:26:50|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|0
1622820430000|2021-06-04 15:27:10|12555.41|12555.41|12555.31|12555.31|12555.41|12555.41|12555.31|12555.31|0
1622820440000|2021-06-04 15:27:20|12555.54|12555.54|12555.77|12555.77|12555.77|12555.77|12555.54|12555.54|0
1622820450000|2021-06-04 15:27:30|12555.65|12555.65|12555.53|12555.53|12555.65|12555.65|12555.53|12555.53|0
1622820460000|2021-06-04 15:27:40|12555.39|12555.39|12554.42|12554.42|12555.39|12555.39|12554.42|12554.42|0
1622820480000|2021-06-04 15:28:00|12554.54|12554.54|12553.95|12553.95|12554.58|12554.58|12553.95|12553.95|0
1622820490000|2021-06-04 15:28:10|12554.39|12554.39|12554.26|12554.26|12554.39|12554.39|12554.26|12554.26|0
1622820500000|2021-06-04 15:28:20|12553.82|12553.82|12552.92|12552.92|12553.82|12553.82|12552.72|12552.72|0
1622820510000|2021-06-04 15:28:30|12552.48|12552.48|12552.48|12552.48|12552.48|12552.48|12552.48|12552.48|0
1622820520000|2021-06-04 15:28:40|12552.29|12552.29|12552.28|12552.28|12552.29|12552.29|12551.97|12551.97|0
1622820530000|2021-06-04 15:28:50|12552.46|12552.46|12552.92|12552.92|12552.92|12552.92|12552.37|12552.37|0
1622820540000|2021-06-04 15:29:00|12552.56|12552.56|12552.32|12552.32|12553.49|12553.49|12552.32|12552.32|0
1622820550000|2021-06-04 15:29:10|12552.5|12552.5|12552.66|12552.66|12552.66|12552.66|12551.91|12551.91|0
1622820560000|2021-06-04 15:29:20|12552.34|12552.34|12551.44|12551.44|12552.34|12552.34|12551.32|12551.32|0
1622820570000|2021-06-04 15:29:30|12551.75|12551.75|12551.92|12551.92|12552.28|12552.28|12550.76|12550.76|0
1622820580000|2021-06-04 15:29:40|12551.11|12551.11|12551.64|12551.64|12552.64|12552.64|12551.11|12551.11|0
1622820590000|2021-06-04 15:29:50|12551|12551|12548.67|12548.67|12551.47|12551.47|12548.67|12548.67|0
1623050100000|2021-06-07 07:15:00|12553.36|12553.36|12551.75|12551.75|12553.74|12553.74|12551.32|12551.32|0
1623050110000|2021-06-07 07:15:10|12551.42|12551.42|12551.12|12551.12|12551.79|12551.79|12551.12|12551.12|0
1623050120000|2021-06-07 07:15:20|12550.52|12550.52|12547.74|12547.74|12550.52|12550.52|12547.74|12547.74|0
1623050130000|2021-06-07 07:15:30|12547.89|12547.89|12547.58|12547.58|12547.89|12547.89|12547.58|12547.58|0
1623050140000|2021-06-07 07:15:40|12547.4|12547.4|12547.4|12547.4|12547.4|12547.4|12547.4|12547.4|0
1623050150000|2021-06-07 07:15:50|12545.78|12545.78|12545.63|12545.63|12545.78|12545.78|12545.63|12545.63|0
1623050160000|2021-06-07 07:16:00|12546.07|12546.07|12546.51|12546.51|12546.7|12546.7|12546.07|12546.07|0
1623050170000|2021-06-07 07:16:10|12546.95|12546.95|12548.06|12548.06|12548.06|12548.06|12546.95|12546.95|0
1623050180000|2021-06-07 07:16:20|12548.62|12548.62|12551.19|12551.19|12551.19|12551.19|12548.62|12548.62|0
1623050190000|2021-06-07 07:16:30|12551.34|12551.34|12551.34|12551.34|12551.34|12551.34|12551.34|12551.34|0
1623050200000|2021-06-07 07:16:40|12551.53|12551.53|12551.53|12551.53|12551.53|12551.53|12551.53|12551.53|0
1623050210000|2021-06-07 07:16:50|12551.87|12551.87|12551.87|12551.87|12551.87|12551.87|12551.87|12551.87|0
1623050230000|2021-06-07 07:17:10|12551.68|12551.68|12551.68|12551.68|12551.68|12551.68|12551.68|12551.68|0
1623050250000|2021-06-07 07:17:30|12552.15|12552.15|12552.15|12552.15|12552.15|12552.15|12552.15|12552.15|0
1623050260000|2021-06-07 07:17:40|12552.29|12552.29|12552.74|12552.74|12552.74|12552.74|12552.29|12552.29|0
1623050270000|2021-06-07 07:17:50|12554.49|12554.49|12554.2|12554.2|12554.49|12554.49|12554.2|12554.2|0
1623050280000|2021-06-07 07:18:00|12554.11|12554.11|12553.63|12553.63|12554.35|12554.35|12553.63|12553.63|0
1623050300000|2021-06-07 07:18:20|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|0
1623050310000|2021-06-07 07:18:30|12554.17|12554.17|12554.85|12554.85|12554.85|12554.85|12553.97|12553.97|0
1623050320000|2021-06-07 07:18:40|12554.78|12554.78|12555.31|12555.31|12555.95|12555.95|12554.78|12554.78|0
1623050330000|2021-06-07 07:18:50|12555.92|12555.92|12555.87|12555.87|12556.47|12556.47|12555.87|12555.87|0
1623050340000|2021-06-07 07:19:00|12555.94|12555.94|12558.77|12558.77|12560.17|12560.17|12555.94|12555.94|0
1623050350000|2021-06-07 07:19:10|12559.21|12559.21|12558.22|12558.22|12559.21|12559.21|12558.22|12558.22|0
1623050360000|2021-06-07 07:19:20|12558.05|12558.05|12557.9|12557.9|12558.05|12558.05|12557.9|12557.9|0
1623050370000|2021-06-07 07:19:30|12556.97|12556.97|12556.86|12556.86|12556.97|12556.97|12556.67|12556.67|0
1623050390000|2021-06-07 07:19:50|12556.67|12556.67|12556.52|12556.52|12556.67|12556.67|12556.52|12556.52|0
1623050400000|2021-06-07 07:20:00|12556.71|12556.71|12557.15|12557.15|12557.15|12557.15|12556.71|12556.71|0
1623050410000|2021-06-07 07:20:10|12557.48|12557.48|12558.86|12558.86|12558.86|12558.86|12557.48|12557.48|0
1623050420000|2021-06-07 07:20:20|12559.18|12559.18|12560.83|12560.83|12560.83|12560.83|12559.18|12559.18|0
1623050430000|2021-06-07 07:20:30|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|0
1623050440000|2021-06-07 07:20:40|12562.45|12562.45|12563.45|12563.45|12563.45|12563.45|12562.45|12562.45|0
1623050450000|2021-06-07 07:20:50|12564.04|12564.04|12564.91|12564.91|12565.24|12565.24|12563.85|12563.85|0
1623050460000|2021-06-07 07:21:00|12564.57|12564.57|12565.98|12565.98|12566.32|12566.32|12564.24|12564.24|0
1623050470000|2021-06-07 07:21:10|12565.03|12565.03|12567.28|12567.28|12567.28|12567.28|12565.03|12565.03|0
1623050490000|2021-06-07 07:21:30|12568.22|12568.22|12571.01|12571.01|12571.01|12571.01|12568.22|12568.22|0
1623050500000|2021-06-07 07:21:40|12571.18|12571.18|12572.37|12572.37|12572.37|12572.37|12571.18|12571.18|0
1623050510000|2021-06-07 07:21:50|12572.8|12572.8|12573.2|12573.2|12573.2|12573.2|12572.8|12572.8|0
1623050520000|2021-06-07 07:22:00|12573.35|12573.35|12573.79|12573.79|12573.79|12573.79|12573.35|12573.35|0
1623050530000|2021-06-07 07:22:10|12573.32|12573.32|12573.08|12573.08|12573.32|12573.32|12573.08|12573.08|0
1623050550000|2021-06-07 07:22:30|12573.44|12573.44|12574.81|12574.81|12574.81|12574.81|12573.44|12573.44|0
1623050560000|2021-06-07 07:22:40|12575.27|12575.27|12576.36|12576.36|12576.36|12576.36|12575.27|12575.27|0
1623050570000|2021-06-07 07:22:50|12576.43|12576.43|12577.6|12577.6|12577.6|12577.6|12576.43|12576.43|0
1623050580000|2021-06-07 07:23:00|12577.75|12577.75|12578.67|12578.67|12578.67|12578.67|12577.75|12577.75|0
1623050590000|2021-06-07 07:23:10|12579.98|12579.98|12580.48|12580.48|12580.95|12580.95|12579.62|12579.62|0
1623050600000|2021-06-07 07:23:20|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|0
1623050610000|2021-06-07 07:23:30|12581.52|12581.52|12581.99|12581.99|12581.99|12581.99|12581.52|12581.52|0
1623050640000|2021-06-07 07:24:00|12582.44|12582.44|12582.12|12582.12|12582.44|12582.44|12582.12|12582.12|0
1623050650000|2021-06-07 07:24:10|12582.48|12582.48|12582.94|12582.94|12582.94|12582.94|12582.48|12582.48|0
1623050660000|2021-06-07 07:24:20|12583.41|12583.41|12587.12|12587.12|12587.12|12587.12|12583.41|12583.41|0
1623050670000|2021-06-07 07:24:30|12586.93|12586.93|12588.47|12588.47|12588.47|12588.47|12586.93|12586.93|0
1623050680000|2021-06-07 07:24:40|12588.16|12588.16|12587.98|12587.98|12588.16|12588.16|12587.98|12587.98|0
1623050700000|2021-06-07 07:25:00|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|0
1623050710000|2021-06-07 07:25:10|12587.9|12587.9|12587.9|12587.9|12587.9|12587.9|12587.9|12587.9|0
1623050720000|2021-06-07 07:25:20|12588.26|12588.26|12588.99|12588.99|12588.99|12588.99|12587.79|12587.79|0
1623050730000|2021-06-07 07:25:30|12589.24|12589.24|12589.24|12589.24|12589.24|12589.24|12589.24|12589.24|0
1623050740000|2021-06-07 07:25:40|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|0
1623050750000|2021-06-07 07:25:50|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|0
1623050760000|2021-06-07 07:26:00|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|0
1623050770000|2021-06-07 07:26:10|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1623050790000|2021-06-07 07:26:30|12590.81|12590.81|12592.02|12592.02|12592.31|12592.31|12590.81|12590.81|0
1623050810000|2021-06-07 07:26:50|12591.22|12591.22|12592.11|12592.11|12592.11|12592.11|12591.22|12591.22|0
1623050820000|2021-06-07 07:27:00|12592.55|12592.55|12594.21|12594.21|12594.21|12594.21|12592.55|12592.55|0
1623050830000|2021-06-07 07:27:10|12595.42|12595.42|12596.68|12596.68|12597.93|12597.93|12595.42|12595.42|0
1623050850000|2021-06-07 07:27:30|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|0
1623050870000|2021-06-07 07:27:50|12596.96|12596.96|12598.51|12598.51|12598.51|12598.51|12596.96|12596.96|0
1623050880000|2021-06-07 07:28:00|12599.31|12599.31|12603.04|12603.04|12603.04|12603.04|12599.31|12599.31|0
1623050890000|2021-06-07 07:28:10|12603.4|12603.4|12602.67|12602.67|12603.4|12603.4|12602.67|12602.67|0
1623050900000|2021-06-07 07:28:20|12604.86|12604.86|12606.76|12606.76|12606.88|12606.88|12604.86|12604.86|0
1623050910000|2021-06-07 07:28:30|12606.91|12606.91|12606.91|12606.91|12606.91|12606.91|12606.91|12606.91|0
1623050930000|2021-06-07 07:28:50|12606.59|12606.59|12606.26|12606.26|12606.59|12606.59|12606.26|12606.26|0
1623050940000|2021-06-07 07:29:00|12606.62|12606.62|12607.07|12607.07|12607.07|12607.07|12606.44|12606.44|0
1623050950000|2021-06-07 07:29:10|12607.39|12607.39|12607.39|12607.39|12607.39|12607.39|12607.39|12607.39|0
1623050960000|2021-06-07 07:29:20|12607.07|12607.07|12607.07|12607.07|12607.07|12607.07|12607.07|12607.07|0
1623050970000|2021-06-07 07:29:30|12606.89|12606.89|12606.89|12606.89|12606.89|12606.89|12606.89|12606.89|0
1623050980000|2021-06-07 07:29:40|12607.61|12607.61|12607.86|12607.86|12607.91|12607.91|12607.54|12607.54|0
1623050990000|2021-06-07 07:29:50|12607.57|12607.57|12607.77|12607.77|12607.77|12607.77|12607.08|12607.08|0
1623051000000|2021-06-07 07:30:00|12608.64|12608.64|12608.96|12608.96|12608.96|12608.96|12608.64|12608.64|0
1623051010000|2021-06-07 07:30:10|12609.07|12609.07|12609.17|12609.17|12609.17|12609.17|12609.07|12609.07|0
1623051020000|2021-06-07 07:30:20|12609.61|12609.61|12610.74|12610.74|12610.91|12610.91|12609.61|12609.61|0
1623051030000|2021-06-07 07:30:30|12610.54|12610.54|12612.27|12612.27|12612.27|12612.27|12610.35|12610.35|0
1623051040000|2021-06-07 07:30:40|12611.97|12611.97|12611.61|12611.61|12611.97|12611.97|12611.61|12611.61|0
1623051050000|2021-06-07 07:30:50|12611.43|12611.43|12611.88|12611.88|12611.88|12611.88|12611.43|12611.43|0
1623051060000|2021-06-07 07:31:00|12613.21|12613.21|12613.68|12613.68|12613.68|12613.68|12613.21|12613.21|0
1623051090000|2021-06-07 07:31:30|12613.21|12613.21|12612.39|12612.39|12613.21|12613.21|12612.39|12612.39|0
1623051100000|2021-06-07 07:31:40|12612.02|12612.02|12612.34|12612.34|12612.34|12612.34|12612.02|12612.02|0
1623051110000|2021-06-07 07:31:50|12612.91|12612.91|12613.19|12613.19|12613.38|12613.38|12612.91|12612.91|0
1623051120000|2021-06-07 07:32:00|12615.06|12615.06|12616.86|12616.86|12616.86|12616.86|12615.06|12615.06|0
1623051130000|2021-06-07 07:32:10|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|0
1623051150000|2021-06-07 07:32:30|12616.87|12616.87|12617.05|12617.05|12617.05|12617.05|12616.87|12616.87|0
1623051160000|2021-06-07 07:32:40|12616.72|12616.72|12616.61|12616.61|12616.72|12616.72|12616.61|12616.61|0
1623051170000|2021-06-07 07:32:50|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|0
1623051180000|2021-06-07 07:33:00|12618.07|12618.07|12620.48|12620.48|12620.74|12620.74|12618.07|12618.07|0
1623051190000|2021-06-07 07:33:10|12621.93|12621.93|12624.58|12624.58|12624.58|12624.58|12621.93|12621.93|0
1623051210000|2021-06-07 07:33:30|12625.17|12625.17|12626.07|12626.07|12626.07|12626.07|12625.17|12625.17|0
1623051220000|2021-06-07 07:33:40|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|0
1623051260000|2021-06-07 07:34:20|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|0
1623051270000|2021-06-07 07:34:30|12626.87|12626.87|12628.04|12628.04|12628.04|12628.04|12626.87|12626.87|0
1623051280000|2021-06-07 07:34:40|12628.51|12628.51|12628.51|12628.51|12628.51|12628.51|12628.51|12628.51|0
1623051290000|2021-06-07 07:34:50|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|0
1623051300000|2021-06-07 07:35:00|12629.16|12629.16|12628.12|12628.12|12629.16|12629.16|12627.89|12627.89|0
1623051310000|2021-06-07 07:35:10|12628.57|12628.57|12628.86|12628.86|12628.86|12628.86|12628.57|12628.57|0
1623051320000|2021-06-07 07:35:20|12628.06|12628.06|12626.08|12626.08|12628.06|12628.06|12626.08|12626.08|0
1623051330000|2021-06-07 07:35:30|12625.91|12625.91|12625.91|12625.91|12625.91|12625.91|12625.91|12625.91|0
1623051350000|2021-06-07 07:35:50|12625.47|12625.47|12625.47|12625.47|12625.47|12625.47|12625.47|12625.47|0
1623051360000|2021-06-07 07:36:00|12624.16|12624.16|12623.93|12623.93|12624.16|12624.16|12623.93|12623.93|0
1623051370000|2021-06-07 07:36:10|12624.65|12624.65|12622.67|12622.67|12624.65|12624.65|12622.67|12622.67|0
1623051380000|2021-06-07 07:36:20|12621.77|12621.77|12621.77|12621.77|12621.77|12621.77|12620.97|12620.97|0
1623051390000|2021-06-07 07:36:30|12620.97|12620.97|12620.75|12620.75|12620.97|12620.97|12620.58|12620.58|0
1623051410000|2021-06-07 07:36:50|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|0
1623051420000|2021-06-07 07:37:00|12620.62|12620.62|12623.52|12623.52|12623.52|12623.52|12620.62|12620.62|0
1623051430000|2021-06-07 07:37:10|12623.25|12623.25|12623.55|12623.55|12623.72|12623.72|12622.92|12622.92|0
1623051440000|2021-06-07 07:37:20|12622.83|12622.83|12623.19|12623.19|12623.19|12623.19|12622.47|12622.47|0
1623051450000|2021-06-07 07:37:30|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|0
1623051460000|2021-06-07 07:37:40|12624.02|12624.02|12623.71|12623.71|12624.02|12624.02|12623.71|12623.71|0
1623051470000|2021-06-07 07:37:50|12623.86|12623.86|12623.86|12623.86|12623.86|12623.86|12623.86|12623.86|0
1623051480000|2021-06-07 07:38:00|12624.03|12624.03|12623.95|12623.95|12624.03|12624.03|12623.95|12623.95|0
1623051500000|2021-06-07 07:38:20|12624.48|12624.48|12624.21|12624.21|12624.48|12624.48|12624.21|12624.21|0
1623051510000|2021-06-07 07:38:30|12624.05|12624.05|12624.05|12624.05|12624.05|12624.05|12624.05|12624.05|0
1623051530000|2021-06-07 07:38:50|12624.24|12624.24|12624.24|12624.24|12624.24|12624.24|12624.24|12624.24|0
1623051560000|2021-06-07 07:39:20|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|0
1623051580000|2021-06-07 07:39:40|12624.24|12624.24|12624.92|12624.92|12624.92|12624.92|12624.24|12624.24|0
1623051620000|2021-06-07 07:40:20|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12624.92|12624.92|0
1623051630000|2021-06-07 07:40:30|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|0
1623051640000|2021-06-07 07:40:40|12625.82|12625.82|12625.98|12625.98|12625.98|12625.98|12625.82|12625.82|0
1623051650000|2021-06-07 07:40:50|12625.69|12625.69|12625.69|12625.69|12625.69|12625.69|12625.69|12625.69|0
1623051660000|2021-06-07 07:41:00|12625.22|12625.22|12623.66|12623.66|12625.22|12625.22|12623.47|12623.47|0
1623051700000|2021-06-07 07:41:40|12623.81|12623.81|12624.47|12624.47|12624.47|12624.47|12623.66|12623.66|0
1623051720000|2021-06-07 07:42:00|12624.3|12624.3|12623.41|12623.41|12624.3|12624.3|12623.41|12623.41|0
1623051730000|2021-06-07 07:42:10|12622.84|12622.84|12624.59|12624.59|12624.59|12624.59|12622.84|12622.84|0
1623051740000|2021-06-07 07:42:20|12624.75|12624.75|12624.36|12624.36|12625.09|12625.09|12624.36|12624.36|0
1623051750000|2021-06-07 07:42:30|12624|12624|12623.85|12623.85|12624|12624|12623.85|12623.85|0
1623051760000|2021-06-07 07:42:40|12623.69|12623.69|12623.35|12623.35|12623.69|12623.69|12623.35|12623.35|0
1623051780000|2021-06-07 07:43:00|12623.6|12623.6|12625.04|12625.04|12625.04|12625.04|12623.6|12623.6|0
1623051790000|2021-06-07 07:43:10|12625.21|12625.21|12625.34|12625.34|12626.07|12626.07|12625.03|12625.03|0
1623051800000|2021-06-07 07:43:20|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|0
1623051810000|2021-06-07 07:43:30|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|0
1623051820000|2021-06-07 07:43:40|12625.48|12625.48|12625.48|12625.48|12625.48|12625.48|12625.48|12625.48|0
1623051830000|2021-06-07 07:43:50|12626.44|12626.44|12625.42|12625.42|12626.44|12626.44|12625.26|12625.26|0
1623051840000|2021-06-07 07:44:00|12625.58|12625.58|12625.58|12625.58|12625.58|12625.58|12625.58|12625.58|0
1623051860000|2021-06-07 07:44:20|12625.44|12625.44|12625.27|12625.27|12625.44|12625.44|12625.27|12625.27|0
1623051870000|2021-06-07 07:44:30|12625.5|12625.5|12625.5|12625.5|12625.5|12625.5|12625.5|12625.5|0
1623051890000|2021-06-07 07:44:50|12625.74|12625.74|12626.95|12626.95|12626.95|12626.95|12625.74|12625.74|0
1623051900000|2021-06-07 07:45:00|12626.76|12626.76|12626.77|12626.77|12626.77|12626.77|12626.32|12626.32|0
1623051920000|2021-06-07 07:45:20|12626.68|12626.68|12623.09|12623.09|12626.68|12626.68|12623.09|12623.09|0
1623051940000|2021-06-07 07:45:40|12622.6|12622.6|12622.46|12622.46|12622.6|12622.6|12622.46|12622.46|0
1623051950000|2021-06-07 07:45:50|12621.52|12621.52|12622.11|12622.11|12622.11|12622.11|12621.52|12621.52|0
1623051960000|2021-06-07 07:46:00|12621.81|12621.81|12622.61|12622.61|12622.61|12622.61|12621.81|12621.81|0
1623051970000|2021-06-07 07:46:10|12622.68|12622.68|12622.34|12622.34|12622.68|12622.68|12622.34|12622.34|0
1623051980000|2021-06-07 07:46:20|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|0
1623052000000|2021-06-07 07:46:40|12622.52|12622.52|12622.67|12622.67|12622.67|12622.67|12622.52|12622.52|0
1623052010000|2021-06-07 07:46:50|12622.48|12622.48|12622.48|12622.48|12622.48|12622.48|12622.48|12622.48|0
1623052020000|2021-06-07 07:47:00|12622.8|12622.8|12622.8|12622.8|12622.8|12622.8|12622.8|12622.8|0
1623052030000|2021-06-07 07:47:10|12622.63|12622.63|12622.66|12622.66|12623.12|12623.12|12622.63|12622.63|0
1623052040000|2021-06-07 07:47:20|12622.88|12622.88|12623.18|12623.18|12623.18|12623.18|12622.88|12622.88|0
1623052060000|2021-06-07 07:47:40|12622.89|12622.89|12622.8|12622.8|12623.53|12623.53|12622.8|12622.8|0
1623052080000|2021-06-07 07:48:00|12622.33|12622.33|12622.84|12622.84|12622.94|12622.94|12621.7|12621.7|0
1623052090000|2021-06-07 07:48:10|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|0
1623052100000|2021-06-07 07:48:20|12623.42|12623.42|12623.32|12623.32|12623.66|12623.66|12622.81|12622.81|0
1623052120000|2021-06-07 07:48:40|12622.85|12622.85|12622.86|12622.86|12622.86|12622.86|12622.41|12622.41|0
1623052130000|2021-06-07 07:48:50|12623.01|12623.01|12622.76|12622.76|12623.56|12623.56|12622.76|12622.76|0
1623052140000|2021-06-07 07:49:00|12623.07|12623.07|12623.15|12623.15|12623.15|12623.15|12622.61|12622.61|0
1623052150000|2021-06-07 07:49:10|12622.99|12622.99|12623.74|12623.74|12623.74|12623.74|12622.99|12622.99|0
1623052160000|2021-06-07 07:49:20|12623.52|12623.52|12623.52|12623.52|12623.52|12623.52|12623.52|12623.52|0
1623052180000|2021-06-07 07:49:40|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|0
1623052190000|2021-06-07 07:49:50|12623.76|12623.76|12623.85|12623.85|12623.85|12623.85|12623.61|12623.61|0
1623052200000|2021-06-07 07:50:00|12622.97|12622.97|12622.97|12622.97|12622.97|12622.97|12622.97|12622.97|0
1623052210000|2021-06-07 07:50:10|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|0
1623052220000|2021-06-07 07:50:20|12623.19|12623.19|12622.61|12622.61|12623.34|12623.34|12622.61|12622.61|0
1623052230000|2021-06-07 07:50:30|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|0
1623052240000|2021-06-07 07:50:40|12621.45|12621.45|12619.75|12619.75|12621.45|12621.45|12619.75|12619.75|0
1623052250000|2021-06-07 07:50:50|12619.23|12619.23|12618.91|12618.91|12619.23|12619.23|12618.91|12618.91|0
1623052260000|2021-06-07 07:51:00|12618.82|12618.82|12618.73|12618.73|12618.82|12618.82|12618.73|12618.73|0
1623052270000|2021-06-07 07:51:10|12618.92|12618.92|12619.06|12619.06|12619.06|12619.06|12618.92|12618.92|0
1623052280000|2021-06-07 07:51:20|12618.91|12618.91|12618.11|12618.11|12618.91|12618.91|12618.11|12618.11|0
1623052290000|2021-06-07 07:51:30|12616.79|12616.79|12617.67|12617.67|12617.67|12617.67|12616.79|12616.79|0
1623052300000|2021-06-07 07:51:40|12617.48|12617.48|12617.48|12617.48|12617.48|12617.48|12617.48|12617.48|0
1623052310000|2021-06-07 07:51:50|12617.86|12617.86|12617.96|12617.96|12617.96|12617.96|12617.86|12617.86|0
1623052320000|2021-06-07 07:52:00|12617.58|12617.58|12617.58|12617.58|12617.58|12617.58|12617.58|12617.58|0
1623052330000|2021-06-07 07:52:10|12617.42|12617.42|12615.85|12615.85|12617.42|12617.42|12615.85|12615.85|0
1623052340000|2021-06-07 07:52:20|12616.1|12616.1|12615.57|12615.57|12616.82|12616.82|12615.57|12615.57|0
1623052350000|2021-06-07 07:52:30|12615.89|12615.89|12614.8|12614.8|12616.08|12616.08|12614.8|12614.8|0
1623052360000|2021-06-07 07:52:40|12615.53|12615.53|12614.47|12614.47|12615.53|12615.53|12614.47|12614.47|0
1623052370000|2021-06-07 07:52:50|12614.02|12614.02|12615.62|12615.62|12615.62|12615.62|12614.02|12614.02|0
1623052390000|2021-06-07 07:53:10|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|0
1623052400000|2021-06-07 07:53:20|12615.64|12615.64|12614.84|12614.84|12615.64|12615.64|12614.84|12614.84|0
1623052410000|2021-06-07 07:53:30|12615.64|12615.64|12615.64|12615.64|12615.64|12615.64|12615.64|12615.64|0
1623052420000|2021-06-07 07:53:40|12616.37|12616.37|12616.73|12616.73|12616.73|12616.73|12616.37|12616.37|0
1623052480000|2021-06-07 07:54:40|12617.45|12617.45|12616.73|12616.73|12617.45|12617.45|12616.37|12616.37|0
1623052490000|2021-06-07 07:54:50|12616|12616|12616.88|12616.88|12616.88|12616.88|12616|12616|0
1623052500000|2021-06-07 07:55:00|12615.56|12615.56|12616.32|12616.32|12616.32|12616.32|12615.56|12615.56|0
1623052510000|2021-06-07 07:55:10|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|0
1623052540000|2021-06-07 07:55:40|12615.83|12615.83|12616.47|12616.47|12616.47|12616.47|12615.83|12615.83|0
1623052560000|2021-06-07 07:56:00|12616.54|12616.54|12618.12|12618.12|12618.12|12618.12|12616.34|12616.34|0
1623052570000|2021-06-07 07:56:10|12618.59|12618.59|12618.77|12618.77|12618.77|12618.77|12618.59|12618.59|0
1623052580000|2021-06-07 07:56:20|12619.01|12619.01|12619.01|12619.01|12619.01|12619.01|12619.01|12619.01|0
1623052590000|2021-06-07 07:56:30|12619.07|12619.07|12619.07|12619.07|12619.07|12619.07|12619.07|12619.07|0
1623052600000|2021-06-07 07:56:40|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|0
1623052620000|2021-06-07 07:57:00|12619.54|12619.54|12619.02|12619.02|12619.54|12619.54|12619.02|12619.02|0
1623052640000|2021-06-07 07:57:20|12618.9|12618.9|12618.9|12618.9|12618.9|12618.9|12618.9|12618.9|0
1623052650000|2021-06-07 07:57:30|12619.04|12619.04|12619.04|12619.04|12619.04|12619.04|12619.04|12619.04|0
1623052680000|2021-06-07 07:58:00|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|0
1623052700000|2021-06-07 07:58:20|12619.63|12619.63|12622.03|12622.03|12622.03|12622.03|12619.63|12619.63|0
1623052710000|2021-06-07 07:58:30|12622.23|12622.23|12622.29|12622.29|12622.29|12622.29|12622.09|12622.09|0
1623052720000|2021-06-07 07:58:40|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|0
1623052730000|2021-06-07 07:58:50|12622.27|12622.27|12622.27|12622.27|12622.27|12622.27|12622.27|12622.27|0
1623052740000|2021-06-07 07:59:00|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|0
1623052770000|2021-06-07 07:59:30|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|0
1623052800000|2021-06-07 08:00:00|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|0
1623052810000|2021-06-07 08:00:10|12620.98|12620.98|12620.67|12620.67|12620.98|12620.98|12620.67|12620.67|0
1623052820000|2021-06-07 08:00:20|12621.4|12621.4|12620.04|12620.04|12621.4|12621.4|12619.75|12619.75|0
1623052830000|2021-06-07 08:00:30|12619.85|12619.85|12619.34|12619.34|12619.85|12619.85|12619.34|12619.34|0
1623052840000|2021-06-07 08:00:40|12619.19|12619.19|12619.63|12619.63|12619.63|12619.63|12619.04|12619.04|0
1623052850000|2021-06-07 08:00:50|12619.78|12619.78|12619.92|12619.92|12619.92|12619.92|12619.78|12619.78|0
1623052860000|2021-06-07 08:01:00|12619.65|12619.65|12619.45|12619.45|12619.65|12619.65|12619.36|12619.36|0
1623052870000|2021-06-07 08:01:10|12619.75|12619.75|12620.65|12620.65|12620.65|12620.65|12619.75|12619.75|0
1623052900000|2021-06-07 08:01:40|12620.79|12620.79|12620.79|12620.79|12620.79|12620.79|12620.79|12620.79|0
1623052910000|2021-06-07 08:01:50|12620.33|12620.33|12620.97|12620.97|12620.97|12620.97|12620.33|12620.33|0
1623052930000|2021-06-07 08:02:10|12621.31|12621.31|12621.31|12621.31|12621.31|12621.31|12621.16|12621.16|0
1623052960000|2021-06-07 08:02:40|12621.45|12621.45|12621.7|12621.7|12621.93|12621.93|12621.31|12621.31|0
1623052970000|2021-06-07 08:02:50|12622.16|12622.16|12622.45|12622.45|12622.45|12622.45|12622.01|12622.01|0
1623052980000|2021-06-07 08:03:00|12623.33|12623.33|12623.33|12623.33|12623.48|12623.48|12623.33|12623.33|0
1623053010000|2021-06-07 08:03:30|12623.58|12623.58|12623.35|12623.35|12623.58|12623.58|12623.35|12623.35|0
1623053020000|2021-06-07 08:03:40|12623.99|12623.99|12623.65|12623.65|12623.99|12623.99|12623.65|12623.65|0
1623053050000|2021-06-07 08:04:10|12623.97|12623.97|12623.33|12623.33|12623.97|12623.97|12623.33|12623.33|0
1623053070000|2021-06-07 08:04:30|12623.79|12623.79|12623.98|12623.98|12623.98|12623.98|12623.79|12623.79|0
1623053080000|2021-06-07 08:04:40|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|0
1623053100000|2021-06-07 08:05:00|12624.19|12624.19|12622.87|12622.87|12624.19|12624.19|12622.87|12622.87|0
1623053110000|2021-06-07 08:05:10|12622.43|12622.43|12622.43|12622.43|12622.43|12622.43|12622.43|12622.43|0
1623053120000|2021-06-07 08:05:20|12622.24|12622.24|12621.35|12621.35|12622.24|12622.24|12621.35|12621.35|0
1623053130000|2021-06-07 08:05:30|12621.29|12621.29|12621.29|12621.29|12621.29|12621.29|12621.29|12621.29|0
1623053160000|2021-06-07 08:06:00|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|0
1623053180000|2021-06-07 08:06:20|12620.34|12620.34|12619.53|12619.53|12620.34|12620.34|12619.53|12619.53|0
1623053190000|2021-06-07 08:06:30|12619.97|12619.97|12619.97|12619.97|12619.97|12619.97|12619.97|12619.97|0
1623053210000|2021-06-07 08:06:50|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|0
1623053220000|2021-06-07 08:07:00|12620.16|12620.16|12620.53|12620.53|12620.53|12620.53|12620.16|12620.16|0
1623053230000|2021-06-07 08:07:10|12620.69|12620.69|12620.69|12620.69|12620.69|12620.69|12620.69|12620.69|0
1623053240000|2021-06-07 08:07:20|12620.53|12620.53|12620.91|12620.91|12620.91|12620.91|12620.53|12620.53|0
1623053250000|2021-06-07 08:07:30|12621.08|12621.08|12621.1|12621.1|12621.1|12621.1|12620.72|12620.72|0
1623053260000|2021-06-07 08:07:40|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|0
1623053290000|2021-06-07 08:08:10|12620.44|12620.44|12620.37|12620.37|12620.64|12620.64|12620.37|12620.37|0
1623053310000|2021-06-07 08:08:30|12619.99|12619.99|12619.8|12619.8|12619.99|12619.99|12619.8|12619.8|0
1623053320000|2021-06-07 08:08:40|12619.61|12619.61|12619.61|12619.61|12619.61|12619.61|12619.61|12619.61|0
1623053330000|2021-06-07 08:08:50|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|0
1623053360000|2021-06-07 08:09:20|12620.14|12620.14|12621.02|12621.02|12621.02|12621.02|12620.14|12620.14|0
1623053370000|2021-06-07 08:09:30|12620.73|12620.73|12620.73|12620.73|12620.73|12620.73|12620.73|12620.73|0
1623053380000|2021-06-07 08:09:40|12621.17|12621.17|12620.29|12620.29|12621.17|12621.17|12619.7|12619.7|0
1623053390000|2021-06-07 08:09:50|12620.15|12620.15|12620.17|12620.17|12620.29|12620.29|12620.15|12620.15|0
1623053400000|2021-06-07 08:10:00|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|0
1623053410000|2021-06-07 08:10:10|12621.7|12621.7|12621.7|12621.7|12621.7|12621.7|12621.7|12621.7|0
1623053420000|2021-06-07 08:10:20|12621.53|12621.53|12621.26|12621.26|12621.7|12621.7|12621.26|12621.26|0
1623053430000|2021-06-07 08:10:30|12621.4|12621.4|12621.55|12621.55|12621.55|12621.55|12621.4|12621.4|0
1623053450000|2021-06-07 08:10:50|12621.39|12621.39|12621.55|12621.55|12621.55|12621.55|12621.39|12621.39|0
1623053460000|2021-06-07 08:11:00|12621.38|12621.38|12621.09|12621.09|12622.69|12622.69|12621.09|12621.09|0
1623053480000|2021-06-07 08:11:20|12621.02|12621.02|12621.02|12621.02|12621.02|12621.02|12621.02|12621.02|0
1623053490000|2021-06-07 08:11:30|12621.22|12621.22|12620.81|12620.81|12621.59|12621.59|12620.81|12620.81|0
1623053500000|2021-06-07 08:11:40|12620.67|12620.67|12620.67|12620.67|12620.67|12620.67|12620.67|12620.67|0
1623053540000|2021-06-07 08:12:20|12620.58|12620.58|12620.67|12620.67|12620.67|12620.67|12620.58|12620.58|0
1623053550000|2021-06-07 08:12:30|12620.48|12620.48|12620.29|12620.29|12620.48|12620.48|12620.29|12620.29|0
1623053560000|2021-06-07 08:12:40|12621.09|12621.09|12621.51|12621.51|12621.51|12621.51|12621.09|12621.09|0
1623053570000|2021-06-07 08:12:50|12621.83|12621.83|12621.82|12621.82|12621.83|12621.83|12621.7|12621.7|0
1623053580000|2021-06-07 08:13:00|12622.18|12622.18|12622.18|12622.18|12622.18|12622.18|12622.18|12622.18|0
1623053590000|2021-06-07 08:13:10|12622.33|12622.33|12622.57|12622.57|12623.46|12623.46|12622.33|12622.33|0
1623053600000|2021-06-07 08:13:20|12622.42|12622.42|12622.73|12622.73|12622.73|12622.73|12622.42|12622.42|0
1623053610000|2021-06-07 08:13:30|12623.09|12623.09|12624.84|12624.84|12624.84|12624.84|12623.09|12623.09|0
1623053630000|2021-06-07 08:13:50|12624.38|12624.38|12623.74|12623.74|12624.38|12624.38|12623.74|12623.74|0
1623053670000|2021-06-07 08:14:30|12623.59|12623.59|12623.59|12623.59|12623.59|12623.59|12623.59|12623.59|0
1623053680000|2021-06-07 08:14:40|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|0
1623053690000|2021-06-07 08:14:50|12623.64|12623.64|12618.84|12618.84|12623.64|12623.64|12618.84|12618.84|0
1623053720000|2021-06-07 08:15:20|12618.54|12618.54|12618.54|12618.54|12618.54|12618.54|12618.54|12618.54|0
1623053750000|2021-06-07 08:15:50|12618.4|12618.4|12618.84|12618.84|12618.84|12618.84|12618.4|12618.4|0
1623053760000|2021-06-07 08:16:00|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|0
1623053810000|2021-06-07 08:16:50|12619.15|12619.15|12619.15|12619.15|12619.15|12619.15|12619.15|12619.15|0
1623053830000|2021-06-07 08:17:10|12619.6|12619.6|12619.6|12619.6|12619.6|12619.6|12619.6|12619.6|0
1623053860000|2021-06-07 08:17:40|12619.29|12619.29|12619.29|12619.29|12619.29|12619.29|12619.29|12619.29|0
1623053870000|2021-06-07 08:17:50|12619.44|12619.44|12619.19|12619.19|12619.44|12619.44|12619.19|12619.19|0
1623053880000|2021-06-07 08:18:00|12619.05|12619.05|12619.05|12619.05|12619.05|12619.05|12619.05|12619.05|0
1623053890000|2021-06-07 08:18:10|12618.8|12618.8|12618.8|12618.8|12618.8|12618.8|12618.8|12618.8|0
1623053900000|2021-06-07 08:18:20|12619.25|12619.25|12619.69|12619.69|12619.69|12619.69|12619.25|12619.25|0
1623053910000|2021-06-07 08:18:30|12619.25|12619.25|12619.25|12619.25|12619.25|12619.25|12619.25|12619.25|0
1623053930000|2021-06-07 08:18:50|12619.69|12619.69|12619.63|12619.63|12619.76|12619.76|12619.56|12619.56|0
1623053940000|2021-06-07 08:19:00|12619.38|12619.38|12619.29|12619.29|12619.38|12619.38|12619.02|12619.02|0
1623053950000|2021-06-07 08:19:10|12618.65|12618.65|12618.65|12618.65|12618.65|12618.65|12618.65|12618.65|0
1623053960000|2021-06-07 08:19:20|12618.57|12618.57|12618.57|12618.57|12618.57|12618.57|12618.57|12618.57|0
1623053970000|2021-06-07 08:19:30|12618.23|12618.23|12618.08|12618.08|12618.23|12618.23|12617.93|12617.93|0
1623053980000|2021-06-07 08:19:40|12618.23|12618.23|12618.67|12618.67|12618.67|12618.67|12618.23|12618.23|0
1623053990000|2021-06-07 08:19:50|12619.06|12619.06|12618.6|12618.6|12619.06|12619.06|12618.6|12618.6|0
1623054010000|2021-06-07 08:20:10|12618.3|12618.3|12618.3|12618.3|12618.3|12618.3|12618.3|12618.3|0
1623054020000|2021-06-07 08:20:20|12618.4|12618.4|12618.45|12618.45|12618.59|12618.59|12618.4|12618.4|0
1623054030000|2021-06-07 08:20:30|12618.11|12618.11|12618.11|12618.11|12618.11|12618.11|12618.11|12618.11|0
1623054070000|2021-06-07 08:21:10|12617.77|12617.77|12617.77|12617.77|12617.77|12617.77|12617.77|12617.77|0
1623054090000|2021-06-07 08:21:30|12617.41|12617.41|12616.6|12616.6|12617.41|12617.41|12616.6|12616.6|0
1623054100000|2021-06-07 08:21:40|12617.04|12617.04|12617.49|12617.49|12617.49|12617.49|12617.04|12617.04|0
1623054120000|2021-06-07 08:22:00|12617.13|12617.13|12616.94|12616.94|12617.13|12617.13|12616.76|12616.76|0
1623054140000|2021-06-07 08:22:20|12617.09|12617.09|12616.97|12616.97|12617.09|12617.09|12616.97|12616.97|0
1623054150000|2021-06-07 08:22:30|12617.31|12617.31|12616.51|12616.51|12617.31|12617.31|12616.51|12616.51|0
1623054160000|2021-06-07 08:22:40|12616.42|12616.42|12616.42|12616.42|12616.42|12616.42|12616.42|12616.42|0
1623054170000|2021-06-07 08:22:50|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|0
1623054180000|2021-06-07 08:23:00|12616.45|12616.45|12617.23|12617.23|12617.23|12617.23|12616.45|12616.45|0
1623054220000|2021-06-07 08:23:40|12616.93|12616.93|12616.93|12616.93|12616.93|12616.93|12616.93|12616.93|0
1623054240000|2021-06-07 08:24:00|12617.08|12617.08|12617.23|12617.23|12617.23|12617.23|12617.08|12617.08|0
1623054250000|2021-06-07 08:24:10|12617.95|12617.95|12617.59|12617.59|12617.95|12617.95|12617.59|12617.59|0
1623054270000|2021-06-07 08:24:30|12617.51|12617.51|12619.06|12619.06|12619.06|12619.06|12617.51|12617.51|0
1623054280000|2021-06-07 08:24:40|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|0
1623054290000|2021-06-07 08:24:50|12620.45|12620.45|12620.45|12620.45|12620.45|12620.45|12620.45|12620.45|0
1623054300000|2021-06-07 08:25:00|12619.72|12619.72|12619.36|12619.36|12619.72|12619.72|12619.36|12619.36|0
1623054310000|2021-06-07 08:25:10|12619.5|12619.5|12617.97|12617.97|12619.5|12619.5|12616.88|12616.88|0
1623054320000|2021-06-07 08:25:20|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|0
1623054350000|2021-06-07 08:25:50|12617.56|12617.56|12617.56|12617.56|12617.56|12617.56|12617.56|12617.56|0
1623054360000|2021-06-07 08:26:00|12617.89|12617.89|12617.88|12617.88|12617.89|12617.89|12617.75|12617.75|0
1623054370000|2021-06-07 08:26:10|12618.19|12618.19|12618.31|12618.31|12618.67|12618.67|12617.94|12617.94|0
1623054380000|2021-06-07 08:26:20|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|0
1623054400000|2021-06-07 08:26:40|12618.66|12618.66|12618.37|12618.37|12618.66|12618.66|12618.37|12618.37|0
1623054410000|2021-06-07 08:26:50|12618.51|12618.51|12619.64|12619.64|12620.01|12620.01|12618.51|12618.51|0
1623054420000|2021-06-07 08:27:00|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|0
1623054430000|2021-06-07 08:27:10|12618.22|12618.22|12618.42|12618.42|12618.42|12618.42|12618.22|12618.22|0
1623054440000|2021-06-07 08:27:20|12620.02|12620.02|12619.58|12619.58|12620.02|12620.02|12619.58|12619.58|0
1623054450000|2021-06-07 08:27:30|12620.03|12620.03|12619.84|12619.84|12620.03|12620.03|12619.84|12619.84|0
1623054460000|2021-06-07 08:27:40|12620.01|12620.01|12620.01|12620.01|12620.01|12620.01|12620.01|12620.01|0
1623054490000|2021-06-07 08:28:10|12620.15|12620.15|12620.32|12620.32|12620.32|12620.32|12620.15|12620.15|0
1623054500000|2021-06-07 08:28:20|12620.47|12620.47|12620.47|12620.47|12620.47|12620.47|12620.47|12620.47|0
1623054510000|2021-06-07 08:28:30|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|0
1623054530000|2021-06-07 08:28:50|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|0
1623054540000|2021-06-07 08:29:00|12621.26|12621.26|12621.26|12621.26|12621.26|12621.26|12621.26|12621.26|0
1623054560000|2021-06-07 08:29:20|12621.9|12621.9|12621.58|12621.58|12621.9|12621.9|12621.58|12621.58|0
1623054580000|2021-06-07 08:29:40|12621.77|12621.77|12621.92|12621.92|12621.92|12621.92|12621.77|12621.77|0
1623054590000|2021-06-07 08:29:50|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|0
1623054600000|2021-06-07 08:30:00|12621.84|12621.84|12621.84|12621.84|12621.84|12621.84|12621.84|12621.84|0
1623054610000|2021-06-07 08:30:10|12622.21|12622.21|12620.6|12620.6|12622.21|12622.21|12620.6|12620.6|0
1623054620000|2021-06-07 08:30:20|12620.24|12620.24|12620.05|12620.05|12620.24|12620.24|12620.05|12620.05|0
1623054630000|2021-06-07 08:30:30|12619.76|12619.76|12619.54|12619.54|12619.76|12619.76|12619.54|12619.54|0
1623054660000|2021-06-07 08:31:00|12618.64|12618.64|12617.48|12617.48|12618.64|12618.64|12617.33|12617.33|0
1623054670000|2021-06-07 08:31:10|12617.4|12617.4|12617.4|12617.4|12617.4|12617.4|12617.4|12617.4|0
1623054680000|2021-06-07 08:31:20|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|0
1623054690000|2021-06-07 08:31:30|12617.23|12617.23|12617.23|12617.23|12617.23|12617.23|12617.23|12617.23|0
1623054700000|2021-06-07 08:31:40|12617.31|12617.31|12617.37|12617.37|12617.67|12617.67|12617.31|12617.31|0
1623054710000|2021-06-07 08:31:50|12617.19|12617.19|12617.24|12617.24|12617.48|12617.48|12617.19|12617.19|0
1623054720000|2021-06-07 08:32:00|12617.09|12617.09|12617.09|12617.09|12617.09|12617.09|12617.09|12617.09|0
1623054730000|2021-06-07 08:32:10|12617.28|12617.28|12617.38|12617.38|12617.38|12617.38|12617.28|12617.28|0
1623054770000|2021-06-07 08:32:50|12616.92|12616.92|12616.6|12616.6|12616.92|12616.92|12616.6|12616.6|0
1623054780000|2021-06-07 08:33:00|12615.66|12615.66|12614.85|12614.85|12615.66|12615.66|12614.85|12614.85|0
1623054790000|2021-06-07 08:33:10|12614.39|12614.39|12614.24|12614.24|12614.39|12614.39|12614.24|12614.24|0
1623054800000|2021-06-07 08:33:20|12614.6|12614.6|12614.6|12614.6|12614.6|12614.6|12614.45|12614.45|0
1623054810000|2021-06-07 08:33:30|12615.04|12615.04|12614.75|12614.75|12615.04|12615.04|12614.75|12614.75|0
1623054820000|2021-06-07 08:33:40|12614.9|12614.9|12615.04|12615.04|12615.04|12615.04|12614.9|12614.9|0
1623054840000|2021-06-07 08:34:00|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|0
1623054850000|2021-06-07 08:34:10|12615.03|12615.03|12614.7|12614.7|12615.03|12615.03|12614.7|12614.7|0
1623054860000|2021-06-07 08:34:20|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|0
1623054870000|2021-06-07 08:34:30|12614.24|12614.24|12613.99|12613.99|12614.24|12614.24|12613.99|12613.99|0
1623054890000|2021-06-07 08:34:50|12614.88|12614.88|12615.24|12615.24|12615.24|12615.24|12614.88|12614.88|0
1623054900000|2021-06-07 08:35:00|12614.88|12614.88|12614.15|12614.15|12614.88|12614.88|12613.86|12613.86|0
1623054910000|2021-06-07 08:35:10|12614.09|12614.09|12613.55|12613.55|12614.24|12614.24|12613.55|12613.55|0
1623054930000|2021-06-07 08:35:30|12613.19|12613.19|12613.19|12613.19|12613.19|12613.19|12613.19|12613.19|0
1623054950000|2021-06-07 08:35:50|12613.04|12613.04|12613.28|12613.28|12613.28|12613.28|12613.04|12613.04|0
1623054960000|2021-06-07 08:36:00|12613.4|12613.4|12612.34|12612.34|12613.4|12613.4|12612.34|12612.34|0
1623054970000|2021-06-07 08:36:10|12612.51|12612.51|12612.26|12612.26|12612.51|12612.51|12612.26|12612.26|0
1623054990000|2021-06-07 08:36:30|12611.94|12611.94|12612.24|12612.24|12612.49|12612.49|12611.94|12611.94|0
1623055000000|2021-06-07 08:36:40|12612.36|12612.36|12612.36|12612.36|12612.36|12612.36|12612.36|12612.36|0
1623055020000|2021-06-07 08:37:00|12611.99|12611.99|12611.99|12611.99|12611.99|12611.99|12611.99|12611.99|0
1623055080000|2021-06-07 08:38:00|12611.51|12611.51|12611.14|12611.14|12611.87|12611.87|12611.14|12611.14|0
1623055090000|2021-06-07 08:38:10|12610.97|12610.97|12610.97|12610.97|12610.97|12610.97|12610.97|12610.97|0
1623055110000|2021-06-07 08:38:30|12611.12|12611.12|12611.12|12611.12|12611.12|12611.12|12611.12|12611.12|0
1623055170000|2021-06-07 08:39:30|12611.21|12611.21|12610.77|12610.77|12611.21|12611.21|12610.77|12610.77|0
1623055190000|2021-06-07 08:39:50|12611.24|12611.24|12610.68|12610.68|12611.24|12611.24|12610.68|12610.68|0
1623055200000|2021-06-07 08:40:00|12610.85|12610.85|12610.68|12610.68|12610.85|12610.85|12610.68|12610.68|0
1623055220000|2021-06-07 08:40:20|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|0
1623055230000|2021-06-07 08:40:30|12611.34|12611.34|12611.78|12611.78|12611.78|12611.78|12611.34|12611.34|0
1623055240000|2021-06-07 08:40:40|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|0
1623055250000|2021-06-07 08:40:50|12611.87|12611.87|12611.7|12611.7|12611.87|12611.87|12611.7|12611.7|0
1623055260000|2021-06-07 08:41:00|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|0
1623055270000|2021-06-07 08:41:10|12611.07|12611.07|12611.23|12611.23|12611.23|12611.23|12611.07|12611.07|0
1623055290000|2021-06-07 08:41:30|12611.67|12611.67|12612.55|12612.55|12612.55|12612.55|12611.67|12611.67|0
1623055300000|2021-06-07 08:41:40|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|0
1623055320000|2021-06-07 08:42:00|12613.1|12613.1|12613.1|12613.1|12613.1|12613.1|12613.1|12613.1|0
1623055330000|2021-06-07 08:42:10|12613.28|12613.28|12613.28|12613.28|12613.28|12613.28|12613.28|12613.28|0
1623055340000|2021-06-07 08:42:20|12612.4|12612.4|12613.04|12613.04|12613.04|12613.04|12612.4|12612.4|0
1623055350000|2021-06-07 08:42:30|12612.94|12612.94|12613.14|12613.14|12613.14|12613.14|12612.94|12612.94|0
1623055360000|2021-06-07 08:42:40|12613.29|12613.29|12613.29|12613.29|12613.29|12613.29|12613.29|12613.29|0
1623055370000|2021-06-07 08:42:50|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|0
1623055380000|2021-06-07 08:43:00|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|0
1623055400000|2021-06-07 08:43:20|12612.95|12612.95|12612.78|12612.78|12612.95|12612.95|12612.78|12612.78|0
1623055410000|2021-06-07 08:43:30|12612.61|12612.61|12613.2|12613.2|12613.35|12613.35|12612.61|12612.61|0
1623055440000|2021-06-07 08:44:00|12614.14|12614.14|12614.14|12614.14|12614.37|12614.37|12614.14|12614.14|0
1623055450000|2021-06-07 08:44:10|12615.1|12615.1|12615.1|12615.1|12615.1|12615.1|12615.1|12615.1|0
1623055500000|2021-06-07 08:45:00|12615.9|12615.9|12616.1|12616.1|12616.1|12616.1|12615.9|12615.9|0
1623055510000|2021-06-07 08:45:10|12616.18|12616.18|12616.27|12616.27|12616.27|12616.27|12616.01|12616.01|0
1623055520000|2021-06-07 08:45:20|12616.73|12616.73|12616.73|12616.73|12616.73|12616.73|12616.73|12616.73|0
1623055530000|2021-06-07 08:45:30|12616.83|12616.83|12616.52|12616.52|12616.83|12616.83|12616.52|12616.52|0
1623055560000|2021-06-07 08:46:00|12616.08|12616.08|12614.4|12614.4|12616.08|12616.08|12614.4|12614.4|0
1623055590000|2021-06-07 08:46:30|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|0
1623055610000|2021-06-07 08:46:50|12615.39|12615.39|12615.39|12615.39|12615.39|12615.39|12615.39|12615.39|0
1623055650000|2021-06-07 08:47:30|12615.33|12615.33|12615.26|12615.26|12615.33|12615.33|12615.26|12615.26|0
1623055680000|2021-06-07 08:48:00|12615.73|12615.73|12616.05|12616.05|12616.05|12616.05|12615.73|12615.73|0
1623055690000|2021-06-07 08:48:10|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|0
1623055710000|2021-06-07 08:48:30|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|0
1623055730000|2021-06-07 08:48:50|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|0
1623055740000|2021-06-07 08:49:00|12618.57|12618.57|12618.57|12618.57|12618.57|12618.57|12618.57|12618.57|0
1623055750000|2021-06-07 08:49:10|12618.21|12618.21|12618.21|12618.21|12618.21|12618.21|12618.21|12618.21|0
1623055760000|2021-06-07 08:49:20|12618.65|12618.65|12619.33|12619.33|12619.33|12619.33|12618.65|12618.65|0
1623055770000|2021-06-07 08:49:30|12619.5|12619.5|12619.28|12619.28|12619.5|12619.5|12619.28|12619.28|0
1623055780000|2021-06-07 08:49:40|12619.43|12619.43|12619.54|12619.54|12619.8|12619.8|12619.43|12619.43|0
1623055800000|2021-06-07 08:50:00|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|0
1623055810000|2021-06-07 08:50:10|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|0
1623055820000|2021-06-07 08:50:20|12619.66|12619.66|12619.51|12619.51|12619.66|12619.66|12619.51|12619.51|0
1623055830000|2021-06-07 08:50:30|12619.96|12619.96|12620.85|12620.85|12620.85|12620.85|12619.96|12619.96|0
1623055840000|2021-06-07 08:50:40|12621.29|12621.29|12621.66|12621.66|12621.66|12621.66|12621.29|12621.29|0
1623055850000|2021-06-07 08:50:50|12621.2|12621.2|12622|12622|12622|12622|12621.2|12621.2|0
1623055870000|2021-06-07 08:51:10|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|0
1623055880000|2021-06-07 08:51:20|12622.56|12622.56|12622.56|12622.56|12622.56|12622.56|12622.56|12622.56|0
1623055890000|2021-06-07 08:51:30|12622.41|12622.41|12622.26|12622.26|12622.41|12622.41|12622.26|12622.26|0
1623055900000|2021-06-07 08:51:40|12622.37|12622.37|12622.37|12622.37|12622.37|12622.37|12622.37|12622.37|0
1623055920000|2021-06-07 08:52:00|12621.62|12621.62|12621.51|12621.51|12621.62|12621.62|12621.51|12621.51|0
1623055940000|2021-06-07 08:52:20|12621.73|12621.73|12621.4|12621.4|12621.73|12621.73|12621.4|12621.4|0
1623055950000|2021-06-07 08:52:30|12619.81|12619.81|12620.04|12620.04|12620.13|12620.13|12619.81|12619.81|0
1623055960000|2021-06-07 08:52:40|12619.75|12619.75|12619.89|12619.89|12619.89|12619.89|12619.75|12619.75|0
1623055980000|2021-06-07 08:53:00|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|0
1623056000000|2021-06-07 08:53:20|12619.27|12619.27|12619.35|12619.35|12619.35|12619.35|12619.27|12619.27|0
1623056010000|2021-06-07 08:53:30|12619.27|12619.27|12619.27|12619.27|12619.27|12619.27|12619.27|12619.27|0
1623056020000|2021-06-07 08:53:40|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|0
1623056030000|2021-06-07 08:53:50|12618.97|12618.97|12619.12|12619.12|12619.12|12619.12|12618.97|12618.97|0
1623056040000|2021-06-07 08:54:00|12619.76|12619.76|12619.76|12619.76|12619.76|12619.76|12619.76|12619.76|0
1623056060000|2021-06-07 08:54:20|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|0
1623056080000|2021-06-07 08:54:40|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|0
1623056100000|2021-06-07 08:55:00|12619.32|12619.32|12620.92|12620.92|12620.92|12620.92|12619.32|12619.32|0
1623056110000|2021-06-07 08:55:10|12621.54|12621.54|12620.92|12620.92|12621.54|12621.54|12620.92|12620.92|0
1623056130000|2021-06-07 08:55:30|12621.14|12621.14|12622.25|12622.25|12622.25|12622.25|12621.14|12621.14|0
1623056140000|2021-06-07 08:55:40|12623.12|12623.12|12623.12|12623.12|12623.35|12623.35|12623.12|12623.12|0
1623056150000|2021-06-07 08:55:50|12623.35|12623.35|12622.89|12622.89|12623.35|12623.35|12622.89|12622.89|0
1623056160000|2021-06-07 08:56:00|12623.34|12623.34|12623.34|12623.34|12623.34|12623.34|12623.34|12623.34|0
1623056170000|2021-06-07 08:56:10|12622.54|12622.54|12622.54|12622.54|12622.54|12622.54|12622.54|12622.54|0
1623056200000|2021-06-07 08:56:40|12623|12623|12623|12623|12623|12623|12623|12623|0
1623056220000|2021-06-07 08:57:00|12622.85|12622.85|12622.4|12622.4|12622.85|12622.85|12622.4|12622.4|0
1623056250000|2021-06-07 08:57:30|12622.52|12622.52|12622.64|12622.64|12622.64|12622.64|12622.52|12622.52|0
1623056270000|2021-06-07 08:57:50|12623.45|12623.45|12623.78|12623.78|12623.78|12623.78|12623.45|12623.45|0
1623056290000|2021-06-07 08:58:10|12623.97|12623.97|12624.26|12624.26|12624.26|12624.26|12623.97|12623.97|0
1623056300000|2021-06-07 08:58:20|12624.7|12624.7|12624.17|12624.17|12624.7|12624.7|12624.17|12624.17|0
1623056320000|2021-06-07 08:58:40|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|0
1623056340000|2021-06-07 08:59:00|12624.25|12624.25|12624.39|12624.39|12624.39|12624.39|12624.25|12624.25|0
1623056350000|2021-06-07 08:59:10|12624.54|12624.54|12624.85|12624.85|12624.98|12624.98|12624.39|12624.39|0
1623056360000|2021-06-07 08:59:20|12625|12625|12625.3|12625.3|12625.3|12625.3|12625|12625|0
1623056370000|2021-06-07 08:59:30|12626.22|12626.22|12625.61|12625.61|12626.22|12626.22|12625.61|12625.61|0
1623056400000|2021-06-07 09:00:00|12626.05|12626.05|12628.23|12628.23|12628.23|12628.23|12626.05|12626.05|0
1623056410000|2021-06-07 09:00:10|12628.53|12628.53|12634.95|12634.95|12635.66|12635.66|12628.53|12628.53|0
1623056420000|2021-06-07 09:00:20|12635.07|12635.07|12634.13|12634.13|12635.07|12635.07|12633.69|12633.69|0
1623056430000|2021-06-07 09:00:30|12634.04|12634.04|12632.73|12632.73|12634.04|12634.04|12632.73|12632.73|0
1623056440000|2021-06-07 09:00:40|12632.54|12632.54|12632.1|12632.1|12632.54|12632.54|12632.1|12632.1|0
1623056450000|2021-06-07 09:00:50|12631.16|12631.16|12631.01|12631.01|12631.16|12631.16|12631.01|12631.01|0
1623056460000|2021-06-07 09:01:00|12630.65|12630.65|12630.96|12630.96|12630.96|12630.96|12630.65|12630.65|0
1623056470000|2021-06-07 09:01:10|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|0
1623056480000|2021-06-07 09:01:20|12630.89|12630.89|12631.19|12631.19|12631.19|12631.19|12630.89|12630.89|0
1623056490000|2021-06-07 09:01:30|12631.5|12631.5|12630.88|12630.88|12631.5|12631.5|12630.88|12630.88|0
1623056500000|2021-06-07 09:01:40|12630.52|12630.52|12627.82|12627.82|12630.52|12630.52|12627.82|12627.82|0
1623056510000|2021-06-07 09:01:50|12628.26|12628.26|12628.26|12628.26|12628.26|12628.26|12628.26|12628.26|0
1623056530000|2021-06-07 09:02:10|12627.82|12627.82|12627.9|12627.9|12627.9|12627.9|12627.82|12627.82|0
1623056540000|2021-06-07 09:02:20|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|0
1623056550000|2021-06-07 09:02:30|12627.48|12627.48|12627.48|12627.48|12627.48|12627.48|12627.48|12627.48|0
1623056570000|2021-06-07 09:02:50|12626.68|12626.68|12625.88|12625.88|12626.68|12626.68|12625.88|12625.88|0
1623056630000|2021-06-07 09:03:50|12626.14|12626.14|12626.01|12626.01|12626.14|12626.14|12626.01|12626.01|0
1623056640000|2021-06-07 09:04:00|12626.9|12626.9|12626.9|12626.9|12626.9|12626.9|12626.9|12626.9|0
1623056650000|2021-06-07 09:04:10|12626.76|12626.76|12626.76|12626.76|12626.76|12626.76|12626.76|12626.76|0
1623056660000|2021-06-07 09:04:20|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|0
1623056670000|2021-06-07 09:04:30|12626.48|12626.48|12625.67|12625.67|12626.48|12626.48|12625.67|12625.67|0
1623056720000|2021-06-07 09:05:20|12626.29|12626.29|12626.07|12626.07|12626.29|12626.29|12626.07|12626.07|0
1623056740000|2021-06-07 09:05:40|12626.26|12626.26|12626.26|12626.26|12626.26|12626.26|12626.26|12626.26|0
1623056750000|2021-06-07 09:05:50|12624.95|12624.95|12625.62|12625.62|12626.23|12626.23|12624.95|12624.95|0
1623056760000|2021-06-07 09:06:00|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|0
1623056770000|2021-06-07 09:06:10|12625.4|12625.4|12626.04|12626.04|12626.04|12626.04|12625.15|12625.15|0
1623056780000|2021-06-07 09:06:20|12626.21|12626.21|12627.67|12627.67|12627.76|12627.76|12626.21|12626.21|0
1623056790000|2021-06-07 09:06:30|12627.84|12627.84|12627.46|12627.46|12627.84|12627.84|12627.46|12627.46|0
1623056810000|2021-06-07 09:06:50|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|0
1623056820000|2021-06-07 09:07:00|12628.03|12628.03|12628.22|12628.22|12628.22|12628.22|12628.03|12628.03|0
1623056830000|2021-06-07 09:07:10|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1623056840000|2021-06-07 09:07:20|12628.01|12628.01|12626.15|12626.15|12628.01|12628.01|12626.15|12626.15|0
1623056850000|2021-06-07 09:07:30|12626|12626|12625.58|12625.58|12626|12626|12625.2|12625.2|0
1623056870000|2021-06-07 09:07:50|12626.11|12626.11|12625.84|12625.84|12626.11|12626.11|12625.84|12625.84|0
1623056880000|2021-06-07 09:08:00|12625.72|12625.72|12625.6|12625.6|12625.72|12625.72|12625.6|12625.6|0
1623056890000|2021-06-07 09:08:10|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|0
1623056900000|2021-06-07 09:08:20|12624.71|12624.71|12624.8|12624.8|12624.8|12624.8|12624.71|12624.71|0
1623056910000|2021-06-07 09:08:30|12624.61|12624.61|12624.14|12624.14|12624.61|12624.61|12624.14|12624.14|0
1623056920000|2021-06-07 09:08:40|12623.97|12623.97|12623.43|12623.43|12623.97|12623.97|12623.17|12623.17|0
1623056930000|2021-06-07 09:08:50|12622.99|12622.99|12622.82|12622.82|12623.09|12623.09|12622.57|12622.57|0
1623056940000|2021-06-07 09:09:00|12622.5|12622.5|12622.03|12622.03|12622.5|12622.5|12621.23|12621.23|0
1623056950000|2021-06-07 09:09:10|12621.79|12621.79|12622.03|12622.03|12622.03|12622.03|12621.79|12621.79|0
1623056960000|2021-06-07 09:09:20|12621.88|12621.88|12621.81|12621.81|12621.88|12621.88|12621.81|12621.81|0
1623056970000|2021-06-07 09:09:30|12621.59|12621.59|12620.69|12620.69|12621.59|12621.59|12620.69|12620.69|0
1623056980000|2021-06-07 09:09:40|12618.94|12618.94|12618.79|12618.79|12618.94|12618.94|12618.79|12618.79|0
1623056990000|2021-06-07 09:09:50|12618.04|12618.04|12617.84|12617.84|12618.04|12618.04|12617.84|12617.84|0
1623057000000|2021-06-07 09:10:00|12618.04|12618.04|12618.23|12618.23|12618.23|12618.23|12618.04|12618.04|0
1623057030000|2021-06-07 09:10:30|12618.55|12618.55|12617.66|12617.66|12618.55|12618.55|12617.66|12617.66|0
1623057050000|2021-06-07 09:10:50|12617.47|12617.47|12617.47|12617.47|12617.47|12617.47|12617.47|12617.47|0
1623057060000|2021-06-07 09:11:00|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|0
1623057070000|2021-06-07 09:11:10|12617.31|12617.31|12617.67|12617.67|12617.67|12617.67|12617.31|12617.31|0
1623057080000|2021-06-07 09:11:20|12617.55|12617.55|12617.19|12617.19|12617.55|12617.55|12617.11|12617.11|0
1623057090000|2021-06-07 09:11:30|12617.39|12617.39|12617.39|12617.39|12617.59|12617.59|12617.39|12617.39|0
1623057100000|2021-06-07 09:11:40|12617.49|12617.49|12617.39|12617.39|12617.59|12617.59|12617.39|12617.39|0
1623057110000|2021-06-07 09:11:50|12617.49|12617.49|12617.54|12617.54|12617.59|12617.59|12617.39|12617.39|0
1623057120000|2021-06-07 09:12:00|12617.73|12617.73|12617.54|12617.54|12617.73|12617.73|12617.54|12617.54|0
1623057130000|2021-06-07 09:12:10|12618.34|12618.34|12618.34|12618.34|12618.56|12618.56|12618.34|12618.34|0
1623057140000|2021-06-07 09:12:20|12618.46|12618.46|12617.85|12617.85|12618.46|12618.46|12617.66|12617.66|0
1623057150000|2021-06-07 09:12:30|12618.73|12618.73|12619.17|12619.17|12619.17|12619.17|12618.73|12618.73|0
1623057170000|2021-06-07 09:12:50|12619|12619|12618.85|12618.85|12619|12619|12618.85|12618.85|0
1623057190000|2021-06-07 09:13:10|12619.04|12619.04|12618.85|12618.85|12619.04|12619.04|12618.85|12618.85|0
1623057200000|2021-06-07 09:13:20|12618.7|12618.7|12618.7|12618.7|12618.7|12618.7|12618.7|12618.7|0
1623057240000|2021-06-07 09:14:00|12618.9|12618.9|12618.9|12618.9|12618.9|12618.9|12618.9|12618.9|0
1623057250000|2021-06-07 09:14:10|12618.45|12618.45|12618.01|12618.01|12618.45|12618.45|12618.01|12618.01|0
1623057260000|2021-06-07 09:14:20|12616.93|12616.93|12616.56|12616.56|12616.93|12616.93|12616.56|12616.56|0
1623057280000|2021-06-07 09:14:40|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|0
1623057290000|2021-06-07 09:14:50|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|0
1623057310000|2021-06-07 09:15:10|12615.53|12615.53|12615.73|12615.73|12615.73|12615.73|12615.53|12615.53|0
1623057320000|2021-06-07 09:15:20|12615.44|12615.44|12615.63|12615.63|12615.63|12615.63|12615.44|12615.44|0
1623057340000|2021-06-07 09:15:40|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|0
1623057360000|2021-06-07 09:16:00|12614.45|12614.45|12614.81|12614.81|12614.81|12614.81|12614.45|12614.45|0
1623057370000|2021-06-07 09:16:10|12614.89|12614.89|12614.6|12614.6|12614.89|12614.89|12614.6|12614.6|0
1623057410000|2021-06-07 09:16:50|12614.13|12614.13|12612.79|12612.79|12614.13|12614.13|12612.79|12612.79|0
1623057420000|2021-06-07 09:17:00|12612.9|12612.9|12612.54|12612.54|12612.9|12612.9|12612.54|12612.54|0
1623057430000|2021-06-07 09:17:10|12612.93|12612.93|12612.93|12612.93|12612.93|12612.93|12612.93|12612.93|0
1623057440000|2021-06-07 09:17:20|12613.3|12613.3|12613.3|12613.3|12613.3|12613.3|12613.3|12613.3|0
1623057500000|2021-06-07 09:18:20|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|0
1623057520000|2021-06-07 09:18:40|12613.99|12613.99|12613.99|12613.99|12613.99|12613.99|12613.99|12613.99|0
1623057540000|2021-06-07 09:19:00|12613.85|12613.85|12613.85|12613.85|12613.85|12613.85|12613.85|12613.85|0
1623057560000|2021-06-07 09:19:20|12612.98|12612.98|12613.13|12613.13|12613.13|12613.13|12612.83|12612.83|0
1623057570000|2021-06-07 09:19:30|12612.98|12612.98|12612.93|12612.93|12613.08|12613.08|12612.93|12612.93|0
1623057580000|2021-06-07 09:19:40|12612.57|12612.57|12612.57|12612.57|12612.57|12612.57|12612.57|12612.57|0
1623057600000|2021-06-07 09:20:00|12613.88|12613.88|12613.98|12613.98|12614.07|12614.07|12613.88|12613.88|0
1623057610000|2021-06-07 09:20:10|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|0
1623057620000|2021-06-07 09:20:20|12614.39|12614.39|12615.19|12615.19|12615.19|12615.19|12614.39|12614.39|0
1623057660000|2021-06-07 09:21:00|12615.66|12615.66|12615.66|12615.66|12616.13|12616.13|12615.66|12615.66|0
1623057670000|2021-06-07 09:21:10|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|0
1623057710000|2021-06-07 09:21:50|12616.15|12616.15|12616.15|12616.15|12616.15|12616.15|12616.15|12616.15|0
1623057720000|2021-06-07 09:22:00|12615.81|12615.81|12615.68|12615.68|12615.81|12615.81|12615.68|12615.68|0
1623057730000|2021-06-07 09:22:10|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|0
1623057740000|2021-06-07 09:22:20|12615.8|12615.8|12615.8|12615.8|12615.8|12615.8|12615.56|12615.56|0
1623057770000|2021-06-07 09:22:50|12615.51|12615.51|12615.7|12615.7|12615.7|12615.7|12615.51|12615.51|0
1623057800000|2021-06-07 09:23:20|12616.16|12616.16|12615.7|12615.7|12616.16|12616.16|12615.7|12615.7|0
1623057810000|2021-06-07 09:23:30|12615.93|12615.93|12615.93|12615.93|12615.93|12615.93|12615.93|12615.93|0
1623057830000|2021-06-07 09:23:50|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|0
1623057870000|2021-06-07 09:24:30|12615.86|12615.86|12615.71|12615.71|12615.86|12615.86|12615.71|12615.71|0
1623057910000|2021-06-07 09:25:10|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|0
1623057920000|2021-06-07 09:25:20|12615.96|12615.96|12614.96|12614.96|12615.96|12615.96|12614.96|12614.96|0
1623057940000|2021-06-07 09:25:40|12615.76|12615.76|12615.33|12615.33|12615.76|12615.76|12615.33|12615.33|0
1623057970000|2021-06-07 09:26:10|12615.02|12615.02|12615.17|12615.17|12615.17|12615.17|12615.02|12615.02|0
1623057990000|2021-06-07 09:26:30|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|0
1623058000000|2021-06-07 09:26:40|12615.93|12615.93|12616.23|12616.23|12616.23|12616.23|12615.93|12615.93|0
1623058050000|2021-06-07 09:27:30|12616.67|12616.67|12617.32|12617.32|12617.32|12617.32|12616.67|12616.67|0
1623058060000|2021-06-07 09:27:40|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|0
1623058070000|2021-06-07 09:27:50|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|0
1623058080000|2021-06-07 09:28:00|12617.73|12617.73|12618.16|12618.16|12618.16|12618.16|12617.73|12617.73|0
1623058090000|2021-06-07 09:28:10|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|0
1623058100000|2021-06-07 09:28:20|12618.54|12618.54|12619.53|12619.53|12619.53|12619.53|12618.54|12618.54|0
1623058110000|2021-06-07 09:28:30|12619.34|12619.34|12619.11|12619.11|12619.34|12619.34|12619.11|12619.11|0
1623058130000|2021-06-07 09:28:50|12619.42|12619.42|12619.75|12619.75|12619.75|12619.75|12619.11|12619.11|0
1623058160000|2021-06-07 09:29:20|12620.12|12620.12|12620.57|12620.57|12620.57|12620.57|12620.12|12620.12|0
1623058180000|2021-06-07 09:29:40|12620.39|12620.39|12620.39|12620.39|12620.39|12620.39|12620.39|12620.39|0
1623058200000|2021-06-07 09:30:00|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|0
1623058210000|2021-06-07 09:30:10|12620.44|12620.44|12619.17|12619.17|12620.44|12620.44|12619.08|12619.08|0
1623058220000|2021-06-07 09:30:20|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|0
1623058230000|2021-06-07 09:30:30|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|0
1623058240000|2021-06-07 09:30:40|12618.55|12618.55|12618.05|12618.05|12618.55|12618.55|12617.94|12617.94|0
1623058250000|2021-06-07 09:30:50|12618.93|12618.93|12618.93|12618.93|12618.93|12618.93|12618.93|12618.93|0
1623058260000|2021-06-07 09:31:00|12618.48|12618.48|12619.97|12619.97|12619.97|12619.97|12618.17|12618.17|0
1623058270000|2021-06-07 09:31:10|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|0
1623058280000|2021-06-07 09:31:20|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|0
1623058300000|2021-06-07 09:31:40|12620.34|12620.34|12620.34|12620.34|12620.34|12620.34|12620.34|12620.34|0
1623058310000|2021-06-07 09:31:50|12620.57|12620.57|12620.57|12620.57|12620.57|12620.57|12620.57|12620.57|0
1623058320000|2021-06-07 09:32:00|12621.32|12621.32|12621.32|12621.32|12621.32|12621.32|12621.32|12621.32|0
1623058330000|2021-06-07 09:32:10|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|0
1623058340000|2021-06-07 09:32:20|12622.27|12622.27|12622.47|12622.47|12622.64|12622.64|12622.27|12622.27|0
1623058360000|2021-06-07 09:32:40|12622.78|12622.78|12622.78|12622.78|12622.78|12622.78|12622.78|12622.78|0
1623058400000|2021-06-07 09:33:20|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|0
1623058440000|2021-06-07 09:34:00|12622.78|12622.78|12623.22|12623.22|12623.22|12623.22|12622.78|12622.78|0
1623058450000|2021-06-07 09:34:10|12623.54|12623.54|12623.54|12623.54|12623.54|12623.54|12623.54|12623.54|0
1623058490000|2021-06-07 09:34:50|12624.01|12624.01|12623.82|12623.82|12624.01|12624.01|12623.82|12623.82|0
1623058500000|2021-06-07 09:35:00|12623.45|12623.45|12623.45|12623.45|12623.45|12623.45|12623.45|12623.45|0
1623058520000|2021-06-07 09:35:20|12623.38|12623.38|12622.09|12622.09|12623.38|12623.38|12622.09|12622.09|0
1623058530000|2021-06-07 09:35:30|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|0
1623058540000|2021-06-07 09:35:40|12622.09|12622.09|12622.09|12622.09|12622.24|12622.24|12622.09|12622.09|0
1623058550000|2021-06-07 09:35:50|12622.24|12622.24|12622.85|12622.85|12622.85|12622.85|12622.24|12622.24|0
1623058560000|2021-06-07 09:36:00|12623.32|12623.32|12623.32|12623.32|12623.32|12623.32|12623.32|12623.32|0
1623058590000|2021-06-07 09:36:30|12623.12|12623.12|12622.96|12622.96|12623.12|12623.12|12622.66|12622.66|0
1623058600000|2021-06-07 09:36:40|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|0
1623058610000|2021-06-07 09:36:50|12623.18|12623.18|12623.64|12623.64|12623.64|12623.64|12623.18|12623.18|0
1623058640000|2021-06-07 09:37:20|12622.92|12622.92|12623.58|12623.58|12623.58|12623.58|12622.92|12622.92|0
1623058670000|2021-06-07 09:37:50|12623.84|12623.84|12624|12624|12624|12624|12623.84|12623.84|0
1623058680000|2021-06-07 09:38:00|12624.39|12624.39|12624.24|12624.24|12624.39|12624.39|12624.24|12624.24|0
1623058700000|2021-06-07 09:38:20|12624.61|12624.61|12624.79|12624.79|12624.79|12624.79|12624.61|12624.61|0
1623058710000|2021-06-07 09:38:30|12625.52|12625.52|12625.57|12625.57|12625.88|12625.88|12625.16|12625.16|0
1623058720000|2021-06-07 09:38:40|12625.48|12625.48|12625.48|12625.48|12625.48|12625.48|12625.48|12625.48|0
1623058740000|2021-06-07 09:39:00|12625.87|12625.87|12626.82|12626.82|12626.82|12626.82|12625.87|12625.87|0
1623058750000|2021-06-07 09:39:10|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|0
1623058760000|2021-06-07 09:39:20|12627.12|12627.12|12627.12|12627.12|12627.12|12627.12|12627.12|12627.12|0
1623058770000|2021-06-07 09:39:30|12627.68|12627.68|12626.38|12626.38|12627.68|12627.68|12626.38|12626.38|0
1623058820000|2021-06-07 09:40:20|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|0
1623058850000|2021-06-07 09:40:50|12627.42|12627.42|12627.5|12627.5|12627.5|12627.5|12627.42|12627.42|0
1623058860000|2021-06-07 09:41:00|12627.82|12627.82|12628.28|12628.28|12628.51|12628.51|12627.82|12627.82|0
1623058870000|2021-06-07 09:41:10|12628.09|12628.09|12628.09|12628.09|12628.09|12628.09|12628.09|12628.09|0
1623058900000|2021-06-07 09:41:40|12628.19|12628.19|12627.89|12627.89|12628.19|12628.19|12627.66|12627.66|0
1623058920000|2021-06-07 09:42:00|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|0
1623058930000|2021-06-07 09:42:10|12626.17|12626.17|12627.03|12627.03|12627.03|12627.03|12626.17|12626.17|0
1623058940000|2021-06-07 09:42:20|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|0
1623058950000|2021-06-07 09:42:30|12628.15|12628.15|12628.15|12628.15|12628.15|12628.15|12628.15|12628.15|0
1623058960000|2021-06-07 09:42:40|12628.35|12628.35|12629.7|12629.7|12629.7|12629.7|12627.94|12627.94|0
1623058980000|2021-06-07 09:43:00|12629.53|12629.53|12629.65|12629.65|12629.65|12629.65|12629.45|12629.45|0
1623058990000|2021-06-07 09:43:10|12629.35|12629.35|12627.63|12627.63|12629.46|12629.46|12627.44|12627.44|0
1623059000000|2021-06-07 09:43:20|12627.26|12627.26|12627.73|12627.73|12627.73|12627.73|12627.12|12627.12|0
1623059010000|2021-06-07 09:43:30|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|0
1623059020000|2021-06-07 09:43:40|12628.03|12628.03|12627.72|12627.72|12628.03|12628.03|12627.72|12627.72|0
1623059030000|2021-06-07 09:43:50|12627.57|12627.57|12628.19|12628.19|12628.3|12628.3|12627.57|12627.57|0
1623059040000|2021-06-07 09:44:00|12628.59|12628.59|12628.72|12628.72|12628.72|12628.72|12628.32|12628.32|0
1623059050000|2021-06-07 09:44:10|12628.94|12628.94|12628.94|12628.94|12628.94|12628.94|12628.94|12628.94|0
1623059090000|2021-06-07 09:44:50|12629.09|12629.09|12629.38|12629.38|12629.38|12629.38|12629.09|12629.09|0
1623059100000|2021-06-07 09:45:00|12629.53|12629.53|12629.53|12629.53|12629.53|12629.53|12629.53|12629.53|0
1623059110000|2021-06-07 09:45:10|12629.72|12629.72|12629.82|12629.82|12629.82|12629.82|12629.72|12629.72|0
1623059130000|2021-06-07 09:45:30|12629.31|12629.31|12627.34|12627.34|12629.31|12629.31|12627.34|12627.34|0
1623059140000|2021-06-07 09:45:40|12628.22|12628.22|12627.78|12627.78|12628.22|12628.22|12627.63|12627.63|0
1623059160000|2021-06-07 09:46:00|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|0
1623059190000|2021-06-07 09:46:30|12627.47|12627.47|12627.02|12627.02|12627.47|12627.47|12627.02|12627.02|0
1623059210000|2021-06-07 09:46:50|12627.21|12627.21|12627.83|12627.83|12627.83|12627.83|12627.21|12627.21|0
1623059220000|2021-06-07 09:47:00|12628.64|12628.64|12629.51|12629.51|12629.51|12629.51|12628.64|12628.64|0
1623059230000|2021-06-07 09:47:10|12629.75|12629.75|12629.75|12629.75|12629.75|12629.75|12629.75|12629.75|0
1623059240000|2021-06-07 09:47:20|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|0
1623059250000|2021-06-07 09:47:30|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|0
1623059260000|2021-06-07 09:47:40|12630.65|12630.65|12630.65|12630.65|12630.65|12630.65|12630.65|12630.65|0
1623059280000|2021-06-07 09:48:00|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|0
1623059290000|2021-06-07 09:48:10|12630.95|12630.95|12631.67|12631.67|12631.67|12631.67|12630.95|12630.95|0
1623059320000|2021-06-07 09:48:40|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|0
1623059330000|2021-06-07 09:48:50|12632.57|12632.57|12632.72|12632.72|12632.72|12632.72|12632.57|12632.57|0
1623059340000|2021-06-07 09:49:00|12633.19|12633.19|12633.19|12633.19|12633.19|12633.19|12633.19|12633.19|0
1623059350000|2021-06-07 09:49:10|12633.29|12633.29|12633.29|12633.29|12633.29|12633.29|12633.29|12633.29|0
1623059360000|2021-06-07 09:49:20|12632.93|12632.93|12632.61|12632.61|12632.93|12632.93|12632.61|12632.61|0
1623059370000|2021-06-07 09:49:30|12632.72|12632.72|12632.57|12632.57|12632.72|12632.72|12632.57|12632.57|0
1623059380000|2021-06-07 09:49:40|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|0
1623059390000|2021-06-07 09:49:50|12632.71|12632.71|12632.95|12632.95|12632.95|12632.95|12632.71|12632.71|0
1623059400000|2021-06-07 09:50:00|12633.14|12633.14|12633.3|12633.3|12633.3|12633.3|12633.14|12633.14|0
1623059430000|2021-06-07 09:50:30|12633.74|12633.74|12633.74|12633.74|12633.74|12633.74|12633.74|12633.74|0
1623059440000|2021-06-07 09:50:40|12634.62|12634.62|12634.6|12634.6|12634.72|12634.72|12634.45|12634.45|0
1623059450000|2021-06-07 09:50:50|12634.29|12634.29|12634.42|12634.42|12634.42|12634.42|12633.28|12633.28|0
1623059460000|2021-06-07 09:51:00|12634.73|12634.73|12635.24|12635.24|12635.24|12635.24|12634.73|12634.73|0
1623059470000|2021-06-07 09:51:10|12635.62|12635.62|12635.62|12635.62|12635.62|12635.62|12635.62|12635.62|0
1623059480000|2021-06-07 09:51:20|12636.06|12636.06|12636.06|12636.06|12636.06|12636.06|12636.06|12636.06|0
1623059490000|2021-06-07 09:51:30|12636.23|12636.23|12636.23|12636.23|12636.23|12636.23|12636.23|12636.23|0
1623059520000|2021-06-07 09:52:00|12636.13|12636.13|12635.97|12635.97|12636.13|12636.13|12635.97|12635.97|0
1623059550000|2021-06-07 09:52:30|12635.75|12635.75|12635.55|12635.55|12635.75|12635.75|12635.55|12635.55|0
1623059580000|2021-06-07 09:53:00|12635.24|12635.24|12635.24|12635.24|12635.24|12635.24|12635.24|12635.24|0
1623059590000|2021-06-07 09:53:10|12635.35|12635.35|12635.35|12635.35|12635.35|12635.35|12635.35|12635.35|0
1623059630000|2021-06-07 09:53:50|12634.92|12634.92|12634.92|12634.92|12634.92|12634.92|12634.92|12634.92|0
1623059640000|2021-06-07 09:54:00|12635.11|12635.11|12634.31|12634.31|12635.11|12635.11|12634.31|12634.31|0
1623059650000|2021-06-07 09:54:10|12633.93|12633.93|12633|12633|12633.93|12633.93|12633|12633|0
1623059670000|2021-06-07 09:54:30|12632.68|12632.68|12632.69|12632.69|12632.69|12632.69|12632.04|12632.04|0
1623059680000|2021-06-07 09:54:40|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|0
1623059690000|2021-06-07 09:54:50|12631.95|12631.95|12632.97|12632.97|12632.97|12632.97|12631.95|12631.95|0
1623059700000|2021-06-07 09:55:00|12632.6|12632.6|12632.24|12632.24|12632.6|12632.6|12632.24|12632.24|0
1623059720000|2021-06-07 09:55:20|12631.88|12631.88|12631.88|12631.88|12631.88|12631.88|12631.88|12631.88|0
1623059730000|2021-06-07 09:55:30|12632.04|12632.04|12632.13|12632.13|12632.13|12632.13|12632.04|12632.04|0
1623059750000|2021-06-07 09:55:50|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|0
1623059800000|2021-06-07 09:56:40|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|0
1623059820000|2021-06-07 09:57:00|12631.09|12631.09|12631.5|12631.5|12631.5|12631.5|12630.63|12630.63|0
1623059840000|2021-06-07 09:57:20|12631.38|12631.38|12631.38|12631.38|12631.38|12631.38|12631.26|12631.26|0
1623059850000|2021-06-07 09:57:30|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|0
1623059860000|2021-06-07 09:57:40|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|0
1623059880000|2021-06-07 09:58:00|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|0
1623059890000|2021-06-07 09:58:10|12631.42|12631.42|12630.98|12630.98|12631.42|12631.42|12630.98|12630.98|0
1623059910000|2021-06-07 09:58:30|12631.22|12631.22|12630.35|12630.35|12631.22|12631.22|12630.35|12630.35|0
1623059920000|2021-06-07 09:58:40|12630.68|12630.68|12630.68|12630.68|12630.68|12630.68|12630.68|12630.68|0
1623059940000|2021-06-07 09:59:00|12630.56|12630.56|12630.56|12630.56|12630.56|12630.56|12630.56|12630.56|0
1623059950000|2021-06-07 09:59:10|12631.36|12631.36|12631.36|12631.36|12631.36|12631.36|12631.36|12631.36|0
1623059970000|2021-06-07 09:59:30|12631.23|12631.23|12631.23|12631.23|12631.23|12631.23|12631.23|12631.23|0
1623059980000|2021-06-07 09:59:40|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|0
1623060000000|2021-06-07 10:00:00|12631.37|12631.37|12631.06|12631.06|12631.37|12631.37|12631.06|12631.06|0
1623060020000|2021-06-07 10:00:20|12630.86|12630.86|12631.18|12631.18|12631.18|12631.18|12630.86|12630.86|0
1623060030000|2021-06-07 10:00:30|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|0
1623060040000|2021-06-07 10:00:40|12630.95|12630.95|12630.95|12630.95|12630.95|12630.95|12630.95|12630.95|0
1623060080000|2021-06-07 10:01:20|12631.07|12631.07|12631.17|12631.17|12631.17|12631.17|12631.07|12631.07|0
1623060100000|2021-06-07 10:01:40|12632.48|12632.48|12632.33|12632.33|12632.48|12632.48|12632.33|12632.33|0
1623060110000|2021-06-07 10:01:50|12631.89|12631.89|12631.44|12631.44|12631.89|12631.89|12631.44|12631.44|0
1623060120000|2021-06-07 10:02:00|12631|12631|12631|12631|12631|12631|12631|12631|0
1623060140000|2021-06-07 10:02:20|12630.92|12630.92|12631.3|12631.3|12631.3|12631.3|12630.92|12630.92|0
1623060150000|2021-06-07 10:02:30|12631.66|12631.66|12631.96|12631.96|12631.96|12631.96|12631.66|12631.66|0
1623060160000|2021-06-07 10:02:40|12632.33|12632.33|12631.78|12631.78|12632.33|12632.33|12631.78|12631.78|0
1623060180000|2021-06-07 10:03:00|12631.68|12631.68|12631.68|12631.68|12631.78|12631.78|12631.68|12631.68|0
1623060210000|2021-06-07 10:03:30|12631.97|12631.97|12631.97|12631.97|12631.97|12631.97|12631.97|12631.97|0
1623060220000|2021-06-07 10:03:40|12632.78|12632.78|12635.18|12635.18|12635.18|12635.18|12632.78|12632.78|0
1623060230000|2021-06-07 10:03:50|12635.63|12635.63|12636.43|12636.43|12636.43|12636.43|12635.63|12635.63|0
1623060240000|2021-06-07 10:04:00|12637.16|12637.16|12637.12|12637.12|12637.16|12637.16|12636.8|12636.8|0
1623060250000|2021-06-07 10:04:10|12637.92|12637.92|12637.92|12637.92|12637.92|12637.92|12637.92|12637.92|0
1623060270000|2021-06-07 10:04:30|12637.12|12637.12|12638.05|12638.05|12638.05|12638.05|12637.12|12637.12|0
1623060280000|2021-06-07 10:04:40|12638.2|12638.2|12638.35|12638.35|12638.35|12638.35|12638.2|12638.2|0
1623060290000|2021-06-07 10:04:50|12638.05|12638.05|12638.2|12638.2|12638.2|12638.2|12638.05|12638.05|0
1623060300000|2021-06-07 10:05:00|12638.65|12638.65|12639.52|12639.52|12639.81|12639.81|12638.65|12638.65|0
1623060320000|2021-06-07 10:05:20|12639.9|12639.9|12639.09|12639.09|12640.7|12640.7|12639.09|12639.09|0
1623060330000|2021-06-07 10:05:30|12638.64|12638.64|12638.2|12638.2|12638.64|12638.64|12638.2|12638.2|0
1623060340000|2021-06-07 10:05:40|12638.35|12638.35|12638.5|12638.5|12638.5|12638.5|12638.35|12638.35|0
1623060350000|2021-06-07 10:05:50|12638.59|12638.59|12638.59|12638.59|12638.59|12638.59|12638.59|12638.59|0
1623060360000|2021-06-07 10:06:00|12637.79|12637.79|12636.8|12636.8|12637.79|12637.79|12636.8|12636.8|0
1623060380000|2021-06-07 10:06:20|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|0
1623060400000|2021-06-07 10:06:40|12636.21|12636.21|12636.35|12636.35|12636.35|12636.35|12636.21|12636.21|0
1623060420000|2021-06-07 10:07:00|12635.99|12635.99|12636.17|12636.17|12636.17|12636.17|12635.99|12635.99|0
1623060440000|2021-06-07 10:07:20|12635.7|12635.7|12635.09|12635.09|12635.7|12635.7|12635.09|12635.09|0
1623060450000|2021-06-07 10:07:30|12635.16|12635.16|12635.16|12635.16|12635.16|12635.16|12635.16|12635.16|0
1623060460000|2021-06-07 10:07:40|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|0
1623060480000|2021-06-07 10:08:00|12635.38|12635.38|12635.19|12635.19|12635.38|12635.38|12635.19|12635.19|0
1623060500000|2021-06-07 10:08:20|12635.36|12635.36|12635.36|12635.36|12635.36|12635.36|12635.36|12635.36|0
1623060510000|2021-06-07 10:08:30|12635.44|12635.44|12635.36|12635.36|12635.44|12635.44|12635.36|12635.36|0
1623060520000|2021-06-07 10:08:40|12635.2|12635.2|12635.07|12635.07|12635.2|12635.2|12635.07|12635.07|0
1623060530000|2021-06-07 10:08:50|12633.47|12633.47|12633.47|12633.47|12633.47|12633.47|12633.47|12633.47|0
1623060550000|2021-06-07 10:09:10|12633|12633|12633|12633|12633|12633|12633|12633|0
1623060560000|2021-06-07 10:09:20|12633.14|12633.14|12633.44|12633.44|12633.44|12633.44|12633.14|12633.14|0
1623060580000|2021-06-07 10:09:40|12634.05|12634.05|12634.05|12634.05|12634.05|12634.05|12634.05|12634.05|0
1623060590000|2021-06-07 10:09:50|12633.74|12633.74|12633.44|12633.44|12633.74|12633.74|12633.44|12633.44|0
1623060600000|2021-06-07 10:10:00|12633.09|12633.09|12633.46|12633.46|12633.55|12633.55|12633.09|12633.09|0
1623060610000|2021-06-07 10:10:10|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|0
1623060620000|2021-06-07 10:10:20|12633.65|12633.65|12633.65|12633.65|12633.65|12633.65|12633.65|12633.65|0
1623060650000|2021-06-07 10:10:50|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|0
1623060670000|2021-06-07 10:11:10|12633.15|12633.15|12633.15|12633.15|12633.15|12633.15|12633.15|12633.15|0
1623060730000|2021-06-07 10:12:10|12633.03|12633.03|12632.31|12632.31|12633.03|12633.03|12632.31|12632.31|0
1623060750000|2021-06-07 10:12:30|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|0
1623060760000|2021-06-07 10:12:40|12632.02|12632.02|12632.02|12632.02|12632.02|12632.02|12632.02|12632.02|0
1623060780000|2021-06-07 10:13:00|12631.64|12631.64|12632.25|12632.25|12632.25|12632.25|12631.64|12631.64|0
1623060810000|2021-06-07 10:13:30|12633.14|12633.14|12633.44|12633.44|12633.44|12633.44|12633.14|12633.14|0
1623060850000|2021-06-07 10:14:10|12633.12|12633.12|12632.81|12632.81|12633.12|12633.12|12632.81|12632.81|0
1623060870000|2021-06-07 10:14:30|12632.92|12632.92|12632.92|12632.92|12632.92|12632.92|12632.92|12632.92|0
1623060880000|2021-06-07 10:14:40|12632.77|12632.77|12632.77|12632.77|12632.77|12632.77|12632.77|12632.77|0
1623060910000|2021-06-07 10:15:10|12632.61|12632.61|12632.77|12632.77|12632.77|12632.77|12632.61|12632.61|0
1623060920000|2021-06-07 10:15:20|12633.57|12633.57|12633.57|12633.57|12633.57|12633.57|12633.57|12633.57|0
1623060940000|2021-06-07 10:15:40|12633.25|12633.25|12633.25|12633.25|12633.25|12633.25|12633.25|12633.25|0
1623060950000|2021-06-07 10:15:50|12632.81|12632.81|12632.81|12632.81|12632.81|12632.81|12632.81|12632.81|0
1623060960000|2021-06-07 10:16:00|12633.15|12633.15|12633.59|12633.59|12633.59|12633.59|12633.15|12633.15|0
1623060970000|2021-06-07 10:16:10|12633.88|12633.88|12634.17|12634.17|12634.17|12634.17|12633.88|12633.88|0
1623060980000|2021-06-07 10:16:20|12634.03|12634.03|12634.03|12634.03|12634.03|12634.03|12634.03|12634.03|0
1623060990000|2021-06-07 10:16:30|12633.87|12633.87|12633.87|12633.87|12633.87|12633.87|12633.87|12633.87|0
1623061000000|2021-06-07 10:16:40|12634.04|12634.04|12634.04|12634.04|12634.04|12634.04|12634.04|12634.04|0
1623061010000|2021-06-07 10:16:50|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|0
1623061020000|2021-06-07 10:17:00|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|0
1623061030000|2021-06-07 10:17:10|12634.93|12634.93|12634.66|12634.66|12634.99|12634.99|12634.66|12634.66|0
1623061050000|2021-06-07 10:17:30|12634.81|12634.81|12634.66|12634.66|12634.81|12634.81|12634.66|12634.66|0
1623061060000|2021-06-07 10:17:40|12634.51|12634.51|12634.37|12634.37|12634.51|12634.51|12634.37|12634.37|0
1623061070000|2021-06-07 10:17:50|12634.22|12634.22|12634.22|12634.22|12634.37|12634.37|12634.22|12634.22|0
1623061080000|2021-06-07 10:18:00|12634.3|12634.3|12633.98|12633.98|12634.3|12634.3|12633.83|12633.83|0
1623061090000|2021-06-07 10:18:10|12632.81|12632.81|12632.45|12632.45|12632.81|12632.81|12632.45|12632.45|0
1623061100000|2021-06-07 10:18:20|12632.31|12632.31|12632.31|12632.31|12632.31|12632.31|12632.31|12632.31|0
1623061110000|2021-06-07 10:18:30|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|0
1623061130000|2021-06-07 10:18:50|12632.34|12632.34|12632.11|12632.11|12632.76|12632.76|12632.11|12632.11|0
1623061140000|2021-06-07 10:19:00|12631.82|12631.82|12632.11|12632.11|12632.11|12632.11|12631.82|12631.82|0
1623061150000|2021-06-07 10:19:10|12631.82|12631.82|12632.54|12632.54|12632.77|12632.77|12631.82|12631.82|0
1623061160000|2021-06-07 10:19:20|12633|12633|12633|12633|12633|12633|12633|12633|0
1623061170000|2021-06-07 10:19:30|12632.71|12632.71|12632.71|12632.71|12632.71|12632.71|12632.71|12632.71|0
1623061200000|2021-06-07 10:20:00|12632.87|12632.87|12632.58|12632.58|12632.87|12632.87|12632.58|12632.58|0
1623061210000|2021-06-07 10:20:10|12632.73|12632.73|12632.73|12632.73|12632.87|12632.87|12632.73|12632.73|0
1623061220000|2021-06-07 10:20:20|12632.58|12632.58|12632.43|12632.43|12632.58|12632.58|12632.43|12632.43|0
1623061230000|2021-06-07 10:20:30|12632.28|12632.28|12632.28|12632.28|12632.28|12632.28|12632.28|12632.28|0
1623061240000|2021-06-07 10:20:40|12632.4|12632.4|12632.72|12632.72|12632.72|12632.72|12632.4|12632.4|0
1623061260000|2021-06-07 10:21:00|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|0
1623061270000|2021-06-07 10:21:10|12633.38|12633.38|12633.67|12633.67|12633.67|12633.67|12633.23|12633.23|0
1623061280000|2021-06-07 10:21:20|12633.82|12633.82|12633.67|12633.67|12633.82|12633.82|12633.53|12633.53|0
1623061290000|2021-06-07 10:21:30|12633.38|12633.38|12633.23|12633.23|12633.53|12633.53|12633.23|12633.23|0
1623061300000|2021-06-07 10:21:40|12633.09|12633.09|12633.21|12633.21|12633.21|12633.21|12633.09|12633.09|0
1623061320000|2021-06-07 10:22:00|12633.64|12633.64|12633.84|12633.84|12633.84|12633.84|12633.42|12633.42|0
1623061330000|2021-06-07 10:22:10|12633.99|12633.99|12633.99|12633.99|12633.99|12633.99|12633.99|12633.99|0
1623061340000|2021-06-07 10:22:20|12634.14|12634.14|12634.61|12634.61|12634.76|12634.76|12633.72|12633.72|0
1623061360000|2021-06-07 10:22:40|12634.5|12634.5|12634.5|12634.5|12634.5|12634.5|12634.5|12634.5|0
1623061380000|2021-06-07 10:23:00|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|0
1623061390000|2021-06-07 10:23:10|12634.57|12634.57|12634.57|12634.57|12634.57|12634.57|12634.57|12634.57|0
1623061400000|2021-06-07 10:23:20|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|0
1623061420000|2021-06-07 10:23:40|12634.9|12634.9|12634.9|12634.9|12634.9|12634.9|12634.9|12634.9|0
1623061430000|2021-06-07 10:23:50|12634.52|12634.52|12634.14|12634.14|12634.52|12634.52|12634.14|12634.14|0
1623061440000|2021-06-07 10:24:00|12634.25|12634.25|12634.25|12634.25|12634.25|12634.25|12634.25|12634.25|0
1623061450000|2021-06-07 10:24:10|12633.81|12633.81|12634.03|12634.03|12634.03|12634.03|12633.81|12633.81|0
1623061460000|2021-06-07 10:24:20|12634.39|12634.39|12634.39|12634.39|12634.39|12634.39|12634.39|12634.39|0
1623061470000|2021-06-07 10:24:30|12634.66|12634.66|12634.83|12634.83|12634.83|12634.83|12634.39|12634.39|0
1623061480000|2021-06-07 10:24:40|12635.16|12635.16|12635.03|12635.03|12635.16|12635.16|12635.03|12635.03|0
1623061490000|2021-06-07 10:24:50|12635.5|12635.5|12634.54|12634.54|12635.5|12635.5|12634.54|12634.54|0
1623061520000|2021-06-07 10:25:20|12634.35|12634.35|12634.35|12634.35|12634.42|12634.42|12634.35|12634.35|0
1623061530000|2021-06-07 10:25:30|12634.82|12634.82|12634.35|12634.35|12634.82|12634.82|12634.35|12634.35|0
1623061540000|2021-06-07 10:25:40|12634.04|12634.04|12634.04|12634.04|12634.04|12634.04|12634.04|12634.04|0
1623061560000|2021-06-07 10:26:00|12633.23|12633.23|12632.43|12632.43|12633.23|12633.23|12632.43|12632.43|0
1623061570000|2021-06-07 10:26:10|12632.59|12632.59|12632.59|12632.59|12632.59|12632.59|12632.59|12632.59|0
1623061590000|2021-06-07 10:26:30|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|0
1623061600000|2021-06-07 10:26:40|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|0
1623061620000|2021-06-07 10:27:00|12633.28|12633.28|12633.48|12633.48|12633.48|12633.48|12633.28|12633.28|0
1623061630000|2021-06-07 10:27:10|12633.54|12633.54|12633.41|12633.41|12633.54|12633.54|12633.41|12633.41|0
1623061670000|2021-06-07 10:27:50|12632.52|12632.52|12632.52|12632.52|12632.52|12632.52|12632.52|12632.52|0
1623061680000|2021-06-07 10:28:00|12632.78|12632.78|12632.58|12632.58|12632.78|12632.78|12632.58|12632.58|0
1623061690000|2021-06-07 10:28:10|12632.88|12632.88|12632.66|12632.66|12632.88|12632.88|12632.66|12632.66|0
1623061700000|2021-06-07 10:28:20|12632.34|12632.34|12632.66|12632.66|12632.66|12632.66|12632.34|12632.34|0
1623061720000|2021-06-07 10:28:40|12632.36|12632.36|12632.36|12632.36|12632.36|12632.36|12632.36|12632.36|0
1623061740000|2021-06-07 10:29:00|12631.56|12631.56|12632|12632|12632|12632|12631.56|12631.56|0
1623061750000|2021-06-07 10:29:10|12631.78|12631.78|12632.22|12632.22|12632.22|12632.22|12631.78|12631.78|0
1623061760000|2021-06-07 10:29:20|12632.41|12632.41|12632.24|12632.24|12632.41|12632.41|12632.02|12632.02|0
1623061800000|2021-06-07 10:30:00|12631.55|12631.55|12631.55|12631.55|12631.55|12631.55|12631.09|12631.09|0
1623061810000|2021-06-07 10:30:10|12631.85|12631.85|12631.52|12631.52|12631.85|12631.85|12631.36|12631.36|0
1623061820000|2021-06-07 10:30:20|12631.83|12631.83|12631.38|12631.38|12631.83|12631.83|12631.38|12631.38|0
1623061830000|2021-06-07 10:30:30|12631.46|12631.46|12631.81|12631.81|12631.81|12631.81|12631.46|12631.46|0
1623061840000|2021-06-07 10:30:40|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|0
1623061860000|2021-06-07 10:31:00|12632.02|12632.02|12631.6|12631.6|12632.36|12632.36|12631.6|12631.6|0
1623061870000|2021-06-07 10:31:10|12631.8|12631.8|12631.94|12631.94|12631.94|12631.94|12631.8|12631.8|0
1623061880000|2021-06-07 10:31:20|12632.14|12632.14|12631.74|12631.74|12632.14|12632.14|12631.74|12631.74|0
1623061900000|2021-06-07 10:31:40|12631.55|12631.55|12631.4|12631.4|12631.55|12631.55|12631.4|12631.4|0
1623061910000|2021-06-07 10:31:50|12631.3|12631.3|12631.3|12631.3|12631.3|12631.3|12631.3|12631.3|0
1623061930000|2021-06-07 10:32:10|12631.4|12631.4|12631.4|12631.4|12631.4|12631.4|12631.4|12631.4|0
1623061940000|2021-06-07 10:32:20|12630.6|12630.6|12630.6|12630.6|12630.6|12630.6|12630.6|12630.6|0
1623061950000|2021-06-07 10:32:30|12630.73|12630.73|12630.65|12630.65|12630.73|12630.73|12630.65|12630.65|0
1623061960000|2021-06-07 10:32:40|12630.85|12630.85|12630.85|12630.85|12630.85|12630.85|12630.85|12630.85|0
1623061970000|2021-06-07 10:32:50|12630.96|12630.96|12631.07|12631.07|12631.07|12631.07|12630.96|12630.96|0
1623061980000|2021-06-07 10:33:00|12630.61|12630.61|12630.98|12630.98|12631.04|12631.04|12630.61|12630.61|0
1623062010000|2021-06-07 10:33:30|12630.88|12630.88|12630.3|12630.3|12630.88|12630.88|12630.3|12630.3|0
1623062020000|2021-06-07 10:33:40|12630.44|12630.44|12630.64|12630.64|12630.64|12630.64|12630.44|12630.44|0
1623062030000|2021-06-07 10:33:50|12630.83|12630.83|12630.83|12630.83|12630.83|12630.83|12630.83|12630.83|0
1623062040000|2021-06-07 10:34:00|12630.68|12630.68|12630.68|12630.68|12630.68|12630.68|12630.68|12630.68|0
1623062060000|2021-06-07 10:34:20|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|0
1623062070000|2021-06-07 10:34:30|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|0
1623062110000|2021-06-07 10:35:10|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|0
1623062120000|2021-06-07 10:35:20|12631.03|12631.03|12631.18|12631.18|12631.18|12631.18|12631.03|12631.03|0
1623062130000|2021-06-07 10:35:30|12630.8|12630.8|12630.8|12630.8|12630.8|12630.8|12630.8|12630.8|0
1623062140000|2021-06-07 10:35:40|12630.95|12630.95|12630.87|12630.87|12631.06|12631.06|12630.87|12630.87|0
1623062150000|2021-06-07 10:35:50|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|0
1623062160000|2021-06-07 10:36:00|12631.25|12631.25|12631.25|12631.25|12631.25|12631.25|12631.25|12631.25|0
1623062170000|2021-06-07 10:36:10|12632.89|12632.89|12633.21|12633.21|12633.21|12633.21|12632.89|12632.89|0
1623062200000|2021-06-07 10:36:40|12633.06|12633.06|12632.77|12632.77|12633.06|12633.06|12632.77|12632.77|0
1623062210000|2021-06-07 10:36:50|12632.91|12632.91|12633.21|12633.21|12633.21|12633.21|12632.91|12632.91|0
1623062220000|2021-06-07 10:37:00|12633.28|12633.28|12632.81|12632.81|12633.34|12633.34|12632.81|12632.81|0
1623062230000|2021-06-07 10:37:10|12632.96|12632.96|12632.96|12632.96|12632.96|12632.96|12632.96|12632.96|0
1623062240000|2021-06-07 10:37:20|12633.1|12633.1|12633.25|12633.25|12633.25|12633.25|12633.1|12633.1|0
1623062250000|2021-06-07 10:37:30|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|0
1623062270000|2021-06-07 10:37:50|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|0
1623062290000|2021-06-07 10:38:10|12633.51|12633.51|12632.63|12632.63|12633.51|12633.51|12632.63|12632.63|0
1623062300000|2021-06-07 10:38:20|12632.75|12632.75|12633.11|12633.11|12633.11|12633.11|12632.75|12632.75|0
1623062310000|2021-06-07 10:38:30|12632.91|12632.91|12632.75|12632.75|12632.91|12632.91|12632.75|12632.75|0
1623062320000|2021-06-07 10:38:40|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|0
1623062330000|2021-06-07 10:38:50|12633.36|12633.36|12633.48|12633.48|12633.78|12633.78|12633.17|12633.17|0
1623062340000|2021-06-07 10:39:00|12633.34|12633.34|12633.54|12633.54|12633.67|12633.67|12633.34|12633.34|0
1623062350000|2021-06-07 10:39:10|12633.83|12633.83|12633.52|12633.52|12633.83|12633.83|12633.52|12633.52|0
1623062370000|2021-06-07 10:39:30|12633.41|12633.41|12633.3|12633.3|12633.41|12633.41|12633.3|12633.3|0
1623062400000|2021-06-07 10:40:00|12633.21|12633.21|12633.3|12633.3|12633.3|12633.3|12633.21|12633.21|0
1623062430000|2021-06-07 10:40:30|12633.06|12633.06|12633.06|12633.06|12633.06|12633.06|12633.06|12633.06|0
1623062440000|2021-06-07 10:40:40|12633.5|12633.5|12633.9|12633.9|12634.86|12634.86|12633.5|12633.5|0
1623062460000|2021-06-07 10:41:00|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|0
1623062490000|2021-06-07 10:41:30|12634.3|12634.3|12634.3|12634.3|12634.3|12634.3|12634.3|12634.3|0
1623062510000|2021-06-07 10:41:50|12634.39|12634.39|12634.3|12634.3|12634.39|12634.39|12634.3|12634.3|0
1623062520000|2021-06-07 10:42:00|12634.2|12634.2|12633.95|12633.95|12634.39|12634.39|12633.95|12633.95|0
1623062530000|2021-06-07 10:42:10|12633.79|12633.79|12633.73|12633.73|12634.32|12634.32|12633.73|12633.73|0
1623062550000|2021-06-07 10:42:30|12634.02|12634.02|12633.45|12633.45|12634.02|12634.02|12633.45|12633.45|0
1623062560000|2021-06-07 10:42:40|12633.55|12633.55|12633.35|12633.35|12633.55|12633.55|12633.35|12633.35|0
1623062570000|2021-06-07 10:42:50|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|0
1623062580000|2021-06-07 10:43:00|12633.27|12633.27|12633.27|12633.27|12633.5|12633.5|12633.27|12633.27|0
1623062590000|2021-06-07 10:43:10|12633.42|12633.42|12633.57|12633.57|12633.57|12633.57|12633.42|12633.42|0
1623062630000|2021-06-07 10:43:50|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|0
1623062640000|2021-06-07 10:44:00|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|0
1623062670000|2021-06-07 10:44:30|12633.68|12633.68|12633.53|12633.53|12633.68|12633.68|12633.53|12633.53|0
1623062700000|2021-06-07 10:45:00|12633.38|12633.38|12632.94|12632.94|12633.38|12633.38|12632.94|12632.94|0
1623062710000|2021-06-07 10:45:10|12632.82|12632.82|12633.62|12633.62|12633.62|12633.62|12632.82|12632.82|0
1623062720000|2021-06-07 10:45:20|12633.69|12633.69|12633.49|12633.49|12633.69|12633.69|12633.49|12633.49|0
1623062740000|2021-06-07 10:45:40|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|0
1623062750000|2021-06-07 10:45:50|12634.17|12634.17|12633|12633|12634.17|12634.17|12633|12633|0
1623062760000|2021-06-07 10:46:00|12633.27|12633.27|12632.7|12632.7|12633.27|12633.27|12632.7|12632.7|0
1623062770000|2021-06-07 10:46:10|12632.48|12632.48|12632.67|12632.67|12632.67|12632.67|12632.48|12632.48|0
1623062780000|2021-06-07 10:46:20|12632.77|12632.77|12632.87|12632.87|12632.87|12632.87|12632.77|12632.77|0
1623062800000|2021-06-07 10:46:40|12632.43|12632.43|12631.88|12631.88|12632.43|12632.43|12631.88|12631.88|0
1623062820000|2021-06-07 10:47:00|12631.98|12631.98|12632.07|12632.07|12632.07|12632.07|12631.98|12631.98|0
1623062830000|2021-06-07 10:47:10|12631.71|12631.71|12631.71|12631.71|12631.71|12631.71|12631.71|12631.71|0
1623062860000|2021-06-07 10:47:40|12631.12|12631.12|12632.08|12632.08|12632.08|12632.08|12631.12|12631.12|0
1623062870000|2021-06-07 10:47:50|12632.8|12632.8|12632.8|12632.8|12632.8|12632.8|12632.8|12632.8|0
1623062880000|2021-06-07 10:48:00|12633.17|12633.17|12633.07|12633.07|12633.17|12633.17|12633.07|12633.07|0
1623062890000|2021-06-07 10:48:10|12632.88|12632.88|12632.88|12632.88|12632.88|12632.88|12632.88|12632.88|0
1623062910000|2021-06-07 10:48:30|12632.44|12632.44|12632.44|12632.44|12632.44|12632.44|12632.44|12632.44|0
1623062920000|2021-06-07 10:48:40|12632.64|12632.64|12632.64|12632.64|12632.64|12632.64|12632.64|12632.64|0
1623062930000|2021-06-07 10:48:50|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|0
1623062940000|2021-06-07 10:49:00|12632.25|12632.25|12632.25|12632.25|12632.25|12632.25|12632.1|12632.1|0
1623062950000|2021-06-07 10:49:10|12631.61|12631.61|12632.05|12632.05|12632.05|12632.05|12631.61|12631.61|0
1623062970000|2021-06-07 10:49:30|12631.9|12631.9|12631.9|12631.9|12631.9|12631.9|12631.9|12631.9|0
1623063000000|2021-06-07 10:50:00|12632.1|12632.1|12631.73|12631.73|12632.1|12632.1|12631.73|12631.73|0
1623063010000|2021-06-07 10:50:10|12631.87|12631.87|12631.87|12631.87|12631.87|12631.87|12631.87|12631.87|0
1623063020000|2021-06-07 10:50:20|12632.21|12632.21|12632.07|12632.07|12632.21|12632.21|12632.07|12632.07|0
1623063050000|2021-06-07 10:50:50|12632.95|12632.95|12632.38|12632.38|12633.18|12633.18|12632.38|12632.38|0
1623063060000|2021-06-07 10:51:00|12631.57|12631.57|12631.57|12631.57|12631.57|12631.57|12631.57|12631.57|0
1623063070000|2021-06-07 10:51:10|12631.76|12631.76|12631.76|12631.76|12631.76|12631.76|12631.76|12631.76|0
1623063080000|2021-06-07 10:51:20|12631.57|12631.57|12631.76|12631.76|12631.76|12631.76|12631.57|12631.57|0
1623063110000|2021-06-07 10:51:50|12631.12|12631.12|12630.8|12630.8|12631.12|12631.12|12630.8|12630.8|0
1623063120000|2021-06-07 10:52:00|12631.14|12631.14|12631.14|12631.14|12631.14|12631.14|12631.14|12631.14|0
1623063130000|2021-06-07 10:52:10|12630.98|12630.98|12630.94|12630.94|12631.14|12631.14|12630.94|12630.94|0
1623063140000|2021-06-07 10:52:20|12630.58|12630.58|12630.31|12630.31|12630.58|12630.58|12630.22|12630.22|0
1623063150000|2021-06-07 10:52:30|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|0
1623063160000|2021-06-07 10:52:40|12630.31|12630.31|12631.07|12631.07|12631.07|12631.07|12630.22|12630.22|0
1623063170000|2021-06-07 10:52:50|12631.43|12631.43|12631.53|12631.53|12631.53|12631.53|12631.43|12631.43|0
1623063180000|2021-06-07 10:53:00|12631.09|12631.09|12631.09|12631.09|12631.09|12631.09|12631.09|12631.09|0
1623063200000|2021-06-07 10:53:20|12631.32|12631.32|12630.86|12630.86|12631.32|12631.32|12630.86|12630.86|0
1623063220000|2021-06-07 10:53:40|12630.54|12630.54|12630.54|12630.54|12630.54|12630.54|12630.54|12630.54|0
1623063230000|2021-06-07 10:53:50|12630.24|12630.24|12629.93|12629.93|12630.24|12630.24|12629.93|12629.93|0
1623063250000|2021-06-07 10:54:10|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|0
1623063260000|2021-06-07 10:54:20|12630.14|12630.14|12630.94|12630.94|12630.94|12630.94|12630.14|12630.14|0
1623063280000|2021-06-07 10:54:40|12631.3|12631.3|12631.49|12631.49|12631.49|12631.49|12631.3|12631.3|0
1623063290000|2021-06-07 10:54:50|12631.81|12631.81|12631.65|12631.65|12631.81|12631.81|12631.65|12631.65|0
1623063300000|2021-06-07 10:55:00|12632.11|12632.11|12632.11|12632.11|12632.11|12632.11|12632.11|12632.11|0
1623063310000|2021-06-07 10:55:10|12632.56|12632.56|12632.56|12632.56|12632.56|12632.56|12632.56|12632.56|0
1623063360000|2021-06-07 10:56:00|12632.65|12632.65|12632.65|12632.65|12632.65|12632.65|12632.65|12632.65|0
1623063420000|2021-06-07 10:57:00|12632.76|12632.76|12632.76|12632.76|12632.76|12632.76|12632.76|12632.76|0
1623063430000|2021-06-07 10:57:10|12632.85|12632.85|12632.58|12632.58|12632.85|12632.85|12632.58|12632.58|0
1623063450000|2021-06-07 10:57:30|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|0
1623063460000|2021-06-07 10:57:40|12633.17|12633.17|12632.68|12632.68|12633.17|12633.17|12632.68|12632.68|0
1623063470000|2021-06-07 10:57:50|12632.83|12632.83|12632.48|12632.48|12633.12|12633.12|12632.48|12632.48|0
1623063480000|2021-06-07 10:58:00|12632.73|12632.73|12634.22|12634.22|12634.22|12634.22|12632.6|12632.6|0
1623063500000|2021-06-07 10:58:20|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|0
1623063520000|2021-06-07 10:58:40|12633.35|12633.35|12633.35|12633.35|12633.35|12633.35|12633.35|12633.35|0
1623063540000|2021-06-07 10:59:00|12633.82|12633.82|12632.41|12632.41|12633.82|12633.82|12632.41|12632.41|0
1623063550000|2021-06-07 10:59:10|12632.11|12632.11|12632.11|12632.11|12632.11|12632.11|12632.11|12632.11|0
1623063570000|2021-06-07 10:59:30|12633|12633|12633.94|12633.94|12633.94|12633.94|12633|12633|0
1623063580000|2021-06-07 10:59:40|12634.38|12634.38|12636.18|12636.18|12636.18|12636.18|12634.38|12634.38|0
1623063590000|2021-06-07 10:59:50|12636.63|12636.63|12636.63|12636.63|12636.63|12636.63|12636.63|12636.63|0
1623063600000|2021-06-07 11:00:00|12636.48|12636.48|12636.84|12636.84|12636.84|12636.84|12636.48|12636.48|0
1623063610000|2021-06-07 11:00:10|12637.28|12637.28|12637.92|12637.92|12637.92|12637.92|12637.28|12637.28|0
1623063620000|2021-06-07 11:00:20|12638.48|12638.48|12639.94|12639.94|12640.09|12640.09|12638.48|12638.48|0
1623063640000|2021-06-07 11:00:40|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|0
1623063650000|2021-06-07 11:00:50|12640.2|12640.2|12640.2|12640.2|12640.2|12640.2|12640.2|12640.2|0
1623063660000|2021-06-07 11:01:00|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|0
1623063720000|2021-06-07 11:02:00|12640.97|12640.97|12641.46|12641.46|12641.46|12641.46|12640.97|12640.97|0
1623063750000|2021-06-07 11:02:30|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|0
1623063760000|2021-06-07 11:02:40|12641.16|12641.16|12642.1|12642.1|12642.1|12642.1|12641.16|12641.16|0
1623063780000|2021-06-07 11:03:00|12641.91|12641.91|12644.25|12644.25|12644.25|12644.25|12641.91|12641.91|0
1623063790000|2021-06-07 11:03:10|12644.72|12644.72|12644.42|12644.42|12644.72|12644.72|12644.42|12644.42|0
1623063810000|2021-06-07 11:03:30|12644.28|12644.28|12644.28|12644.28|12644.28|12644.28|12644.28|12644.28|0
1623063840000|2021-06-07 11:04:00|12644.37|12644.37|12644.37|12644.37|12644.37|12644.37|12644.37|12644.37|0
1623063860000|2021-06-07 11:04:20|12644.23|12644.23|12644.41|12644.41|12644.41|12644.41|12644.23|12644.23|0
1623063870000|2021-06-07 11:04:30|12644.51|12644.51|12644.04|12644.04|12644.51|12644.51|12644.04|12644.04|0
1623063900000|2021-06-07 11:05:00|12644.2|12644.2|12644.35|12644.35|12644.35|12644.35|12644.2|12644.2|0
1623063910000|2021-06-07 11:05:10|12644.2|12644.2|12644.2|12644.2|12644.2|12644.2|12644.2|12644.2|0
1623063920000|2021-06-07 11:05:20|12644.82|12644.82|12645.26|12645.26|12645.26|12645.26|12644.82|12644.82|0
1623063930000|2021-06-07 11:05:30|12645.11|12645.11|12645.11|12645.11|12645.26|12645.26|12645.11|12645.11|0
1623063940000|2021-06-07 11:05:40|12645.27|12645.27|12645.12|12645.12|12645.27|12645.27|12645.12|12645.12|0
1623063950000|2021-06-07 11:05:50|12644.67|12644.67|12644.67|12644.67|12644.67|12644.67|12644.67|12644.67|0
1623063960000|2021-06-07 11:06:00|12644.77|12644.77|12644.77|12644.77|12644.77|12644.77|12644.77|12644.77|0
1623063970000|2021-06-07 11:06:10|12645.08|12645.08|12644.84|12644.84|12645.08|12645.08|12644.72|12644.72|0
1623063980000|2021-06-07 11:06:20|12644.97|12644.97|12644.6|12644.6|12644.97|12644.97|12643.79|12643.79|0
1623064010000|2021-06-07 11:06:50|12644.72|12644.72|12644.72|12644.72|12644.72|12644.72|12644.72|12644.72|0
1623064020000|2021-06-07 11:07:00|12644.53|12644.53|12644.53|12644.53|12644.53|12644.53|12644.53|12644.53|0
1623064040000|2021-06-07 11:07:20|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|0
1623064050000|2021-06-07 11:07:30|12644.93|12644.93|12644.78|12644.78|12644.93|12644.93|12644.78|12644.78|0
1623064060000|2021-06-07 11:07:40|12644.97|12644.97|12644.84|12644.84|12644.97|12644.97|12644.84|12644.84|0
1623064080000|2021-06-07 11:08:00|12644.93|12644.93|12644.93|12644.93|12644.93|12644.93|12644.93|12644.93|0
1623064090000|2021-06-07 11:08:10|12645.03|12645.03|12645.03|12645.03|12645.03|12645.03|12645.03|12645.03|0
1623064100000|2021-06-07 11:08:20|12644.88|12644.88|12645.99|12645.99|12645.99|12645.99|12644.88|12644.88|0
1623064110000|2021-06-07 11:08:30|12645.9|12645.9|12645.9|12645.9|12646.07|12646.07|12645.9|12645.9|0
1623064120000|2021-06-07 11:08:40|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|0
1623064160000|2021-06-07 11:09:20|12645|12645|12644.68|12644.68|12645|12645|12644.68|12644.68|0
1623064170000|2021-06-07 11:09:30|12644.52|12644.52|12643.96|12643.96|12644.52|12644.52|12643.64|12643.64|0
1623064190000|2021-06-07 11:09:50|12643.63|12643.63|12643.63|12643.63|12643.63|12643.63|12643.63|12643.63|0
1623064200000|2021-06-07 11:10:00|12643.48|12643.48|12642.54|12642.54|12643.48|12643.48|12642.54|12642.54|0
1623064220000|2021-06-07 11:10:20|12642.85|12642.85|12642.85|12642.85|12642.85|12642.85|12642.85|12642.85|0
1623064240000|2021-06-07 11:10:40|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|0
1623064260000|2021-06-07 11:11:00|12642.68|12642.68|12642.21|12642.21|12642.68|12642.68|12642.21|12642.21|0
1623064270000|2021-06-07 11:11:10|12642.35|12642.35|12642.35|12642.35|12642.35|12642.35|12642.35|12642.35|0
1623064310000|2021-06-07 11:11:50|12642.06|12642.06|12641.76|12641.76|12642.06|12642.06|12641.76|12641.76|0
1623064340000|2021-06-07 11:12:20|12641.96|12641.96|12640.89|12640.89|12641.96|12641.96|12640.89|12640.89|0
1623064350000|2021-06-07 11:12:30|12641.36|12641.36|12641.83|12641.83|12641.83|12641.83|12641.36|12641.36|0
1623064360000|2021-06-07 11:12:40|12641.99|12641.99|12642.31|12642.31|12642.31|12642.31|12641.91|12641.91|0
1623064370000|2021-06-07 11:12:50|12642.56|12642.56|12642.72|12642.72|12642.72|12642.72|12642.56|12642.56|0
1623064390000|2021-06-07 11:13:10|12642.36|12642.36|12642.68|12642.68|12642.68|12642.68|12642.36|12642.36|0
1623064400000|2021-06-07 11:13:20|12642.43|12642.43|12642.26|12642.26|12642.43|12642.43|12642.26|12642.26|0
1623064450000|2021-06-07 11:14:10|12642.18|12642.18|12642.18|12642.18|12642.18|12642.18|12642.18|12642.18|0
1623064500000|2021-06-07 11:15:00|12641.99|12641.99|12642.44|12642.44|12642.44|12642.44|12641.99|12641.99|0
1623064510000|2021-06-07 11:15:10|12642.1|12642.1|12644.48|12644.48|12644.48|12644.48|12642.08|12642.08|0
1623064520000|2021-06-07 11:15:20|12645.42|12645.42|12645.86|12645.86|12645.86|12645.86|12645.42|12645.42|0
1623064530000|2021-06-07 11:15:30|12645.55|12645.55|12645.55|12645.55|12645.55|12645.55|12645.55|12645.55|0
1623064580000|2021-06-07 11:16:20|12645.85|12645.85|12645.85|12645.85|12645.85|12645.85|12645.85|12645.85|0
1623064620000|2021-06-07 11:17:00|12646.17|12646.17|12645.57|12645.57|12646.17|12646.17|12645.25|12645.25|0
1623064640000|2021-06-07 11:17:20|12645.71|12645.71|12645.57|12645.57|12645.71|12645.71|12645.57|12645.57|0
1623064680000|2021-06-07 11:18:00|12646.29|12646.29|12646.29|12646.29|12646.29|12646.29|12646.29|12646.29|0
1623064730000|2021-06-07 11:18:50|12646.59|12646.59|12646.44|12646.44|12646.73|12646.73|12646.44|12646.44|0
1623064740000|2021-06-07 11:19:00|12646.29|12646.29|12646.29|12646.29|12646.29|12646.29|12646.29|12646.29|0
1623064750000|2021-06-07 11:19:10|12646.44|12646.44|12646.29|12646.29|12646.44|12646.44|12646.29|12646.29|0
1623064780000|2021-06-07 11:19:40|12645.93|12645.93|12645.93|12645.93|12645.93|12645.93|12645.93|12645.93|0
1623064790000|2021-06-07 11:19:50|12645.46|12645.46|12645.1|12645.1|12645.91|12645.91|12645.1|12645.1|0
1623064800000|2021-06-07 11:20:00|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|0
1623064840000|2021-06-07 11:20:40|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|0
1623064850000|2021-06-07 11:20:50|12643.79|12643.79|12643.79|12643.79|12643.79|12643.79|12643.79|12643.79|0
1623064870000|2021-06-07 11:21:10|12643.62|12643.62|12643.62|12643.62|12643.62|12643.62|12643.62|12643.62|0
1623064880000|2021-06-07 11:21:20|12643.77|12643.77|12643.77|12643.77|12643.77|12643.77|12643.77|12643.77|0
1623064890000|2021-06-07 11:21:30|12643.91|12643.91|12644.36|12644.36|12644.36|12644.36|12643.91|12643.91|0
1623064910000|2021-06-07 11:21:50|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|0
1623064920000|2021-06-07 11:22:00|12643.91|12643.91|12643.67|12643.67|12643.91|12643.91|12643.67|12643.67|0
1623064930000|2021-06-07 11:22:10|12642.87|12642.87|12642.87|12642.87|12642.87|12642.87|12642.87|12642.87|0
1623064940000|2021-06-07 11:22:20|12642.7|12642.7|12642.62|12642.62|12642.7|12642.7|12642.62|12642.62|0
1623064960000|2021-06-07 11:22:40|12642.18|12642.18|12643.78|12643.78|12643.78|12643.78|12642.18|12642.18|0
1623064970000|2021-06-07 11:22:50|12644.68|12644.68|12644.77|12644.77|12644.77|12644.77|12644.68|12644.68|0
1623064980000|2021-06-07 11:23:00|12644.92|12644.92|12644.77|12644.77|12644.92|12644.92|12644.47|12644.47|0
1623064990000|2021-06-07 11:23:10|12644.44|12644.44|12644.56|12644.56|12644.56|12644.56|12644.37|12644.37|0
1623065040000|2021-06-07 11:24:00|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|0
1623065090000|2021-06-07 11:24:50|12644.91|12644.91|12644.91|12644.91|12644.91|12644.91|12644.91|12644.91|0
1623065100000|2021-06-07 11:25:00|12644.6|12644.6|12644.75|12644.75|12644.75|12644.75|12644.6|12644.6|0
1623065110000|2021-06-07 11:25:10|12644.9|12644.9|12644.75|12644.75|12644.9|12644.9|12644.75|12644.75|0
1623065140000|2021-06-07 11:25:40|12644.11|12644.11|12643.79|12643.79|12644.11|12644.11|12643.79|12643.79|0
1623065170000|2021-06-07 11:26:10|12643.47|12643.47|12643.11|12643.11|12643.47|12643.47|12643.11|12643.11|0
1623065180000|2021-06-07 11:26:20|12642.75|12642.75|12642.75|12642.75|12642.75|12642.75|12642.75|12642.75|0
1623065210000|2021-06-07 11:26:50|12642.65|12642.65|12642.58|12642.58|12642.65|12642.65|12642.58|12642.58|0
1623065220000|2021-06-07 11:27:00|12642.43|12642.43|12643.31|12643.31|12643.31|12643.31|12642.43|12642.43|0
1623065230000|2021-06-07 11:27:10|12642.97|12642.97|12642.97|12642.97|12642.97|12642.97|12642.97|12642.97|0
1623065240000|2021-06-07 11:27:20|12642.06|12642.06|12640.91|12640.91|12642.06|12642.06|12640.81|12640.81|0
1623065280000|2021-06-07 11:28:00|12641.2|12641.2|12641.5|12641.5|12641.5|12641.5|12641.2|12641.2|0
1623065290000|2021-06-07 11:28:10|12641.34|12641.34|12641.34|12641.34|12641.49|12641.49|12641.34|12641.34|0
1623065320000|2021-06-07 11:28:40|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|0
1623065330000|2021-06-07 11:28:50|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|0
1623065340000|2021-06-07 11:29:00|12641.19|12641.19|12641.04|12641.04|12641.19|12641.19|12641.04|12641.04|0
1623065350000|2021-06-07 11:29:10|12640.9|12640.9|12640.9|12640.9|12640.9|12640.9|12640.9|12640.9|0
1623065360000|2021-06-07 11:29:20|12641.19|12641.19|12641.19|12641.19|12641.19|12641.19|12641.19|12641.19|0
1623065370000|2021-06-07 11:29:30|12641.04|12641.04|12641.82|12641.82|12641.82|12641.82|12641.04|12641.04|0
1623065390000|2021-06-07 11:29:50|12641.63|12641.63|12642.7|12642.7|12642.7|12642.7|12641.34|12641.34|0
1623065400000|2021-06-07 11:30:00|12642.6|12642.6|12642.6|12642.6|12642.6|12642.6|12642.6|12642.6|0
1623065410000|2021-06-07 11:30:10|12642.92|12642.92|12642.92|12642.92|12642.92|12642.92|12642.92|12642.92|0
1623065420000|2021-06-07 11:30:20|12643.14|12643.14|12642.65|12642.65|12644.06|12644.06|12642.65|12642.65|0
1623065430000|2021-06-07 11:30:30|12642.01|12642.01|12641.69|12641.69|12642.01|12642.01|12641.69|12641.69|0
1623065440000|2021-06-07 11:30:40|12642|12642|12641.55|12641.55|12642|12642|12641.55|12641.55|0
1623065450000|2021-06-07 11:30:50|12641.36|12641.36|12639.28|12639.28|12641.36|12641.36|12639.14|12639.14|0
1623065460000|2021-06-07 11:31:00|12639.43|12639.43|12639.73|12639.73|12639.73|12639.73|12639.28|12639.28|0
1623065470000|2021-06-07 11:31:10|12639.29|12639.29|12639.29|12639.29|12639.29|12639.29|12639.29|12639.29|0
1623065480000|2021-06-07 11:31:20|12639.04|12639.04|12638.73|12638.73|12639.04|12639.04|12638.73|12638.73|0
1623065490000|2021-06-07 11:31:30|12638.88|12638.88|12639.17|12639.17|12639.17|12639.17|12638.88|12638.88|0
1623065500000|2021-06-07 11:31:40|12638.65|12638.65|12638.06|12638.06|12638.65|12638.65|12638.06|12638.06|0
1623065510000|2021-06-07 11:31:50|12638.2|12638.2|12638.35|12638.35|12638.35|12638.35|12638.06|12638.06|0
1623065530000|2021-06-07 11:32:10|12637.48|12637.48|12637.48|12637.48|12637.48|12637.48|12637.48|12637.48|0
1623065540000|2021-06-07 11:32:20|12637.85|12637.85|12637.85|12637.85|12637.85|12637.85|12637.85|12637.85|0
1623065550000|2021-06-07 11:32:30|12637.75|12637.75|12638.07|12638.07|12638.07|12638.07|12637.75|12637.75|0
1623065600000|2021-06-07 11:33:20|12638.39|12638.39|12638.71|12638.71|12638.71|12638.71|12638.39|12638.39|0
1623065610000|2021-06-07 11:33:30|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|0
1623065620000|2021-06-07 11:33:40|12639.03|12639.03|12639.03|12639.03|12639.03|12639.03|12639.03|12639.03|0
1623065630000|2021-06-07 11:33:50|12639.35|12639.35|12640.61|12640.61|12640.61|12640.61|12639.35|12639.35|0
1623065640000|2021-06-07 11:34:00|12640.71|12640.71|12640.96|12640.96|12640.96|12640.96|12640.71|12640.71|0
1623065660000|2021-06-07 11:34:20|12640.65|12640.65|12640.23|12640.23|12640.65|12640.65|12640.01|12640.01|0
1623065670000|2021-06-07 11:34:30|12640.34|12640.34|12640.26|12640.26|12640.56|12640.56|12640.12|12640.12|0
1623065680000|2021-06-07 11:34:40|12641.05|12641.05|12640.94|12640.94|12641.05|12641.05|12640.94|12640.94|0
1623065700000|2021-06-07 11:35:00|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|0
1623065710000|2021-06-07 11:35:10|12641.31|12641.31|12641.38|12641.38|12641.38|12641.38|12641.31|12641.31|0
1623065720000|2021-06-07 11:35:20|12641.31|12641.31|12641.5|12641.5|12641.5|12641.5|12641.31|12641.31|0
1623065750000|2021-06-07 11:35:50|12641.28|12641.28|12641.09|12641.09|12641.28|12641.28|12641.09|12641.09|0
1623065760000|2021-06-07 11:36:00|12641.2|12641.2|12641.5|12641.5|12641.5|12641.5|12641.05|12641.05|0
1623065770000|2021-06-07 11:36:10|12641.61|12641.61|12641.61|12641.61|12641.61|12641.61|12641.61|12641.61|0
1623065790000|2021-06-07 11:36:30|12643.21|12643.21|12643.21|12643.21|12643.21|12643.21|12643.21|12643.21|0
1623065800000|2021-06-07 11:36:40|12642.41|12642.41|12642.19|12642.19|12642.41|12642.41|12642.19|12642.19|0
1623065810000|2021-06-07 11:36:50|12641.87|12641.87|12641.87|12641.87|12641.87|12641.87|12641.87|12641.87|0
1623065840000|2021-06-07 11:37:20|12641.4|12641.4|12640.6|12640.6|12641.4|12641.4|12640.6|12640.6|0
1623065850000|2021-06-07 11:37:30|12640.38|12640.38|12640.38|12640.38|12640.38|12640.38|12640.38|12640.38|0
1623065860000|2021-06-07 11:37:40|12640.23|12640.23|12640.23|12640.23|12640.23|12640.23|12640.23|12640.23|0
1623065880000|2021-06-07 11:38:00|12641.03|12641.03|12640.93|12640.93|12641.23|12641.23|12640.93|12640.93|0
1623065890000|2021-06-07 11:38:10|12641.74|12641.74|12642.1|12642.1|12642.1|12642.1|12641.74|12641.74|0
1623065900000|2021-06-07 11:38:20|12641.79|12641.79|12641.79|12641.79|12641.79|12641.79|12641.79|12641.79|0
1623065940000|2021-06-07 11:39:00|12641.5|12641.5|12641.86|12641.86|12641.86|12641.86|12641.5|12641.5|0
1623065960000|2021-06-07 11:39:20|12642.5|12642.5|12642.35|12642.35|12642.5|12642.5|12642.35|12642.35|0
1623065980000|2021-06-07 11:39:40|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|0
1623066020000|2021-06-07 11:40:20|12641.33|12641.33|12641.94|12641.94|12641.94|12641.94|12641.33|12641.33|0
1623066030000|2021-06-07 11:40:30|12642.23|12642.23|12643.2|12643.2|12643.2|12643.2|12642.23|12642.23|0
1623066040000|2021-06-07 11:40:40|12643.39|12643.39|12643.75|12643.75|12643.9|12643.9|12643.24|12643.24|0
1623066060000|2021-06-07 11:41:00|12644.71|12644.71|12645.39|12645.39|12645.39|12645.39|12644.71|12644.71|0
1623066070000|2021-06-07 11:41:10|12645.86|12645.86|12645.96|12645.96|12646.33|12646.33|12645.86|12645.86|0
1623066080000|2021-06-07 11:41:20|12646.28|12646.28|12646.73|12646.73|12646.73|12646.73|12646.28|12646.28|0
1623066090000|2021-06-07 11:41:30|12646.58|12646.58|12647.15|12647.15|12647.15|12647.15|12646.58|12646.58|0
1623066100000|2021-06-07 11:41:40|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|0
1623066110000|2021-06-07 11:41:50|12646.96|12646.96|12647.62|12647.62|12647.62|12647.62|12646.96|12646.96|0
1623066120000|2021-06-07 11:42:00|12647.84|12647.84|12647.62|12647.62|12647.84|12647.84|12647.62|12647.62|0
1623066130000|2021-06-07 11:42:10|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|0
1623066140000|2021-06-07 11:42:20|12648.64|12648.64|12648.64|12648.64|12648.64|12648.64|12648.64|12648.64|0
1623066160000|2021-06-07 11:42:40|12648.83|12648.83|12648.83|12648.83|12648.83|12648.83|12648.83|12648.83|0
1623066190000|2021-06-07 11:43:10|12649.01|12649.01|12649.01|12649.01|12649.01|12649.01|12648.83|12648.83|0
1623066200000|2021-06-07 11:43:20|12649.08|12649.08|12649.2|12649.2|12649.2|12649.2|12648.89|12648.89|0
1623066220000|2021-06-07 11:43:40|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|0
1623066240000|2021-06-07 11:44:00|12649.89|12649.89|12649.42|12649.42|12649.89|12649.89|12649.42|12649.42|0
1623066250000|2021-06-07 11:44:10|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|0
1623066260000|2021-06-07 11:44:20|12648.8|12648.8|12649.25|12649.25|12649.25|12649.25|12648.8|12648.8|0
1623066280000|2021-06-07 11:44:40|12648.35|12648.35|12647.78|12647.78|12648.35|12648.35|12647.78|12647.78|0
1623066290000|2021-06-07 11:44:50|12648.23|12648.23|12648.23|12648.23|12648.23|12648.23|12648.23|12648.23|0
1623066300000|2021-06-07 11:45:00|12648.38|12648.38|12648.38|12648.38|12648.38|12648.38|12648.38|12648.38|0
1623066320000|2021-06-07 11:45:20|12648.84|12648.84|12648.84|12648.84|12648.84|12648.84|12648.84|12648.84|0
1623066340000|2021-06-07 11:45:40|12648.55|12648.55|12648.7|12648.7|12648.7|12648.7|12648.55|12648.55|0
1623066360000|2021-06-07 11:46:00|12648.85|12648.85|12648.85|12648.85|12649.08|12649.08|12648.85|12648.85|0
1623066370000|2021-06-07 11:46:10|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|0
1623066380000|2021-06-07 11:46:20|12649.07|12649.07|12649.26|12649.26|12649.26|12649.26|12649.07|12649.07|0
1623066420000|2021-06-07 11:47:00|12649.73|12649.73|12649.73|12649.73|12649.73|12649.73|12649.73|12649.73|0
1623066430000|2021-06-07 11:47:10|12650.2|12650.2|12649.9|12649.9|12650.2|12650.2|12649.9|12649.9|0
1623066450000|2021-06-07 11:47:30|12649.99|12649.99|12650.07|12650.07|12650.07|12650.07|12649.99|12649.99|0
1623066500000|2021-06-07 11:48:20|12650.39|12650.39|12650.85|12650.85|12650.85|12650.85|12650.39|12650.39|0
1623066520000|2021-06-07 11:48:40|12651.17|12651.17|12651.17|12651.17|12651.17|12651.17|12651.17|12651.17|0
1623066560000|2021-06-07 11:49:20|12651.32|12651.32|12651.93|12651.93|12651.93|12651.93|12651.32|12651.32|0
1623066580000|2021-06-07 11:49:40|12652.38|12652.38|12652.38|12652.38|12652.38|12652.38|12652.38|12652.38|0
1623066600000|2021-06-07 11:50:00|12651.44|12651.44|12652.14|12652.14|12652.48|12652.48|12651.08|12651.08|0
1623066610000|2021-06-07 11:50:10|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|0
1623066630000|2021-06-07 11:50:30|12650.38|12650.38|12650.38|12650.38|12650.38|12650.38|12650.38|12650.38|0
1623066650000|2021-06-07 11:50:50|12650.51|12650.51|12650.51|12650.51|12650.51|12650.51|12650.51|12650.51|0
1623066660000|2021-06-07 11:51:00|12650.59|12650.59|12651.4|12651.4|12651.54|12651.54|12650.59|12650.59|0
1623066670000|2021-06-07 11:51:10|12651.25|12651.25|12652.75|12652.75|12652.75|12652.75|12651.25|12651.25|0
1623066740000|2021-06-07 11:52:20|12652.9|12652.9|12652.9|12652.9|12652.9|12652.9|12652.78|12652.78|0
1623066760000|2021-06-07 11:52:40|12653.37|12653.37|12653.9|12653.9|12653.9|12653.9|12653.37|12653.37|0
1623066770000|2021-06-07 11:52:50|12654.26|12654.26|12654.26|12654.26|12654.26|12654.26|12654.26|12654.26|0
1623066780000|2021-06-07 11:53:00|12654.14|12654.14|12654.26|12654.26|12654.26|12654.26|12654.14|12654.14|0
1623066790000|2021-06-07 11:53:10|12654.16|12654.16|12653.22|12653.22|12654.16|12654.16|12653.22|12653.22|0
1623066820000|2021-06-07 11:53:40|12653.04|12653.04|12653.29|12653.29|12653.29|12653.29|12653.04|12653.04|0
1623066840000|2021-06-07 11:54:00|12653.18|12653.18|12653.18|12653.18|12653.18|12653.18|12653.18|12653.18|0
1623066850000|2021-06-07 11:54:10|12653.03|12653.03|12653.26|12653.26|12653.26|12653.26|12652.81|12652.81|0
1623066880000|2021-06-07 11:54:40|12653.4|12653.4|12653.55|12653.55|12653.55|12653.55|12653.4|12653.4|0
1623066890000|2021-06-07 11:54:50|12653.4|12653.4|12652.6|12652.6|12653.4|12653.4|12652.6|12652.6|0
1623066900000|2021-06-07 11:55:00|12651.72|12651.72|12651.36|12651.36|12651.72|12651.72|12651.29|12651.29|0
1623066910000|2021-06-07 11:55:10|12650.92|12650.92|12650.92|12650.92|12650.92|12650.92|12650.8|12650.8|0
1623066920000|2021-06-07 11:55:20|12650.47|12650.47|12652.39|12652.39|12652.39|12652.39|12650.47|12650.47|0
1623066940000|2021-06-07 11:55:40|12652.76|12652.76|12652.89|12652.89|12652.89|12652.89|12652.57|12652.57|0
1623066950000|2021-06-07 11:55:50|12652.53|12652.53|12652.53|12652.53|12652.53|12652.53|12652.53|12652.53|0
1623066970000|2021-06-07 11:56:10|12652.34|12652.34|12651.43|12651.43|12652.34|12652.34|12651.43|12651.43|0
1623066980000|2021-06-07 11:56:20|12650.96|12650.96|12650.49|12650.49|12650.96|12650.96|12650.49|12650.49|0
1623067000000|2021-06-07 11:56:40|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|0
1623067010000|2021-06-07 11:56:50|12650.19|12650.19|12650.19|12650.19|12650.19|12650.19|12650.19|12650.19|0
1623067020000|2021-06-07 11:57:00|12650.51|12650.51|12650.51|12650.51|12650.51|12650.51|12650.51|12650.51|0
1623067030000|2021-06-07 11:57:10|12650.73|12650.73|12651.17|12651.17|12651.17|12651.17|12650.73|12650.73|0
1623067050000|2021-06-07 11:57:30|12651.61|12651.61|12652.08|12652.08|12652.08|12652.08|12651.61|12651.61|0
1623067070000|2021-06-07 11:57:50|12651.61|12651.61|12651.95|12651.95|12651.95|12651.95|12651.14|12651.14|0
1623067080000|2021-06-07 11:58:00|12652.75|12652.75|12652.42|12652.42|12652.75|12652.75|12652.42|12652.42|0
1623067100000|2021-06-07 11:58:20|12652.78|12652.78|12652.78|12652.78|12652.97|12652.97|12652.66|12652.66|0
1623067110000|2021-06-07 11:58:30|12652.47|12652.47|12652.93|12652.93|12652.93|12652.93|12652.47|12652.47|0
1623067120000|2021-06-07 11:58:40|12652.45|12652.45|12651.96|12651.96|12652.45|12652.45|12651.96|12651.96|0
1623067130000|2021-06-07 11:58:50|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|0
1623067140000|2021-06-07 11:59:00|12651.67|12651.67|12651.49|12651.49|12651.67|12651.67|12651.49|12651.49|0
1623067170000|2021-06-07 11:59:30|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|0
1623067190000|2021-06-07 11:59:50|12650.87|12650.87|12650.87|12650.87|12650.87|12650.87|12650.87|12650.87|0
1623067200000|2021-06-07 12:00:00|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|0
1623067210000|2021-06-07 12:00:10|12650.71|12650.71|12651.18|12651.18|12651.18|12651.18|12650.71|12650.71|0
1623067220000|2021-06-07 12:00:20|12650.71|12650.71|12650.71|12650.71|12650.71|12650.71|12650.71|12650.71|0
1623067230000|2021-06-07 12:00:30|12651.51|12651.51|12651.05|12651.05|12651.51|12651.51|12651.05|12651.05|0
1623067240000|2021-06-07 12:00:40|12651.51|12651.51|12651.51|12651.51|12651.51|12651.51|12651.51|12651.51|0
1623067250000|2021-06-07 12:00:50|12651.98|12651.98|12652.2|12652.2|12652.2|12652.2|12651.98|12651.98|0
1623067260000|2021-06-07 12:01:00|12651.73|12651.73|12651.59|12651.59|12651.73|12651.73|12651.59|12651.59|0
1623067270000|2021-06-07 12:01:10|12651.73|12651.73|12652.03|12652.03|12652.03|12652.03|12651.73|12651.73|0
1623067280000|2021-06-07 12:01:20|12652.22|12652.22|12652.41|12652.41|12652.41|12652.41|12652.22|12652.22|0
1623067290000|2021-06-07 12:01:30|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|0
1623067300000|2021-06-07 12:01:40|12652.53|12652.53|12652.66|12652.66|12652.66|12652.66|12652.46|12652.46|0
1623067310000|2021-06-07 12:01:50|12653.56|12653.56|12654|12654|12654.45|12654.45|12653.56|12653.56|0
1623067320000|2021-06-07 12:02:00|12653.88|12653.88|12654.35|12654.35|12654.35|12654.35|12653.88|12653.88|0
1623067330000|2021-06-07 12:02:10|12654.82|12654.82|12655.03|12655.03|12655.18|12655.18|12654.71|12654.71|0
1623067350000|2021-06-07 12:02:30|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|0
1623067370000|2021-06-07 12:02:50|12654.04|12654.04|12654.04|12654.04|12654.04|12654.04|12654.04|12654.04|0
1623067380000|2021-06-07 12:03:00|12654.49|12654.49|12654.81|12654.81|12654.81|12654.81|12654.49|12654.49|0
1623067390000|2021-06-07 12:03:10|12654.99|12654.99|12654.99|12654.99|12654.99|12654.99|12654.99|12654.99|0
1623067410000|2021-06-07 12:03:30|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|0
1623067420000|2021-06-07 12:03:40|12655.29|12655.29|12655.48|12655.48|12655.48|12655.48|12655.29|12655.29|0
1623067450000|2021-06-07 12:04:10|12656.43|12656.43|12656.13|12656.13|12656.43|12656.43|12656.13|12656.13|0
1623067460000|2021-06-07 12:04:20|12656.27|12656.27|12656.71|12656.71|12656.71|12656.71|12656.27|12656.27|0
1623067480000|2021-06-07 12:04:40|12656.84|12656.84|12656.99|12656.99|12657.14|12657.14|12656.84|12656.84|0
1623067490000|2021-06-07 12:04:50|12657.36|12657.36|12657.55|12657.55|12657.55|12657.55|12657.36|12657.36|0
1623067510000|2021-06-07 12:05:10|12657.71|12657.71|12657.9|12657.9|12657.9|12657.9|12657.71|12657.71|0
1623067520000|2021-06-07 12:05:20|12657.75|12657.75|12657.75|12657.75|12657.75|12657.75|12657.75|12657.75|0
1623067530000|2021-06-07 12:05:30|12657.9|12657.9|12657.82|12657.82|12658.37|12658.37|12657.82|12657.82|0
1623067540000|2021-06-07 12:05:40|12658.62|12658.62|12658.62|12658.62|12658.62|12658.62|12658.62|12658.62|0
1623067550000|2021-06-07 12:05:50|12658.71|12658.71|12659.02|12659.02|12659.02|12659.02|12658.71|12658.71|0
1623067570000|2021-06-07 12:06:10|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|0
1623067580000|2021-06-07 12:06:20|12659.51|12659.51|12659.24|12659.24|12659.66|12659.66|12658.86|12658.86|0
1623067600000|2021-06-07 12:06:40|12658.79|12658.79|12658.79|12658.79|12658.79|12658.79|12658.79|12658.79|0
1623067610000|2021-06-07 12:06:50|12659.08|12659.08|12659.23|12659.23|12659.23|12659.23|12659.08|12659.08|0
1623067620000|2021-06-07 12:07:00|12658.76|12658.76|12658.9|12658.9|12658.9|12658.9|12658.76|12658.76|0
1623067640000|2021-06-07 12:07:20|12658.76|12658.76|12658.76|12658.76|12658.76|12658.76|12658.76|12658.76|0
1623067660000|2021-06-07 12:07:40|12659.05|12659.05|12658.67|12658.67|12659.05|12659.05|12658.67|12658.67|0
1623067670000|2021-06-07 12:07:50|12658.49|12658.49|12658.49|12658.49|12658.49|12658.49|12658.49|12658.49|0
1623067680000|2021-06-07 12:08:00|12658.03|12658.03|12658.03|12658.03|12658.49|12658.49|12658.03|12658.03|0
1623067690000|2021-06-07 12:08:10|12658.46|12658.46|12658.46|12658.46|12658.46|12658.46|12658.46|12658.46|0
1623067700000|2021-06-07 12:08:20|12658.1|12658.1|12657.38|12657.38|12658.1|12658.1|12657.38|12657.38|0
1623067730000|2021-06-07 12:08:50|12657.23|12657.23|12656.69|12656.69|12657.23|12657.23|12656.52|12656.52|0
1623067740000|2021-06-07 12:09:00|12656.54|12656.54|12657.63|12657.63|12657.63|12657.63|12656.54|12656.54|0
1623067750000|2021-06-07 12:09:10|12657.41|12657.41|12657.99|12657.99|12658.1|12658.1|12657.41|12657.41|0
1623067760000|2021-06-07 12:09:20|12658.17|12658.17|12657.53|12657.53|12658.17|12658.17|12657.53|12657.53|0
1623067770000|2021-06-07 12:09:30|12657.39|12657.39|12657.39|12657.39|12657.39|12657.39|12657.39|12657.39|0
1623067780000|2021-06-07 12:09:40|12657.51|12657.51|12657.36|12657.36|12657.51|12657.51|12657.36|12657.36|0
1623067800000|2021-06-07 12:10:00|12657.47|12657.47|12657.47|12657.47|12657.47|12657.47|12657.47|12657.47|0
1623067810000|2021-06-07 12:10:10|12658.27|12658.27|12658.47|12658.47|12658.47|12658.47|12658.27|12658.27|0
1623067830000|2021-06-07 12:10:30|12658.81|12658.81|12658.58|12658.58|12658.81|12658.81|12658.47|12658.47|0
1623067850000|2021-06-07 12:10:50|12658.46|12658.46|12658.61|12658.61|12658.61|12658.61|12658.46|12658.46|0
1623067860000|2021-06-07 12:11:00|12658.76|12658.76|12658.91|12658.91|12658.91|12658.91|12658.76|12658.76|0
1623067880000|2021-06-07 12:11:20|12659.23|12659.23|12659.23|12659.23|12659.23|12659.23|12659.23|12659.23|0
1623067920000|2021-06-07 12:12:00|12659.31|12659.31|12659.07|12659.07|12659.51|12659.51|12659.07|12659.07|0
1623067930000|2021-06-07 12:12:10|12659.51|12659.51|12659.68|12659.68|12659.68|12659.68|12659.51|12659.51|0
1623067940000|2021-06-07 12:12:20|12658.88|12658.88|12658.88|12658.88|12658.88|12658.88|12658.88|12658.88|0
1623067960000|2021-06-07 12:12:40|12658.76|12658.76|12658.88|12658.88|12658.88|12658.88|12658.76|12658.76|0
1623068000000|2021-06-07 12:13:20|12658.5|12658.5|12658.18|12658.18|12658.5|12658.5|12658.18|12658.18|0
1623068010000|2021-06-07 12:13:30|12658.33|12658.33|12658.92|12658.92|12658.92|12658.92|12658.33|12658.33|0
1623068020000|2021-06-07 12:13:40|12659.06|12659.06|12658.54|12658.54|12659.21|12659.21|12658.54|12658.54|0
1623068030000|2021-06-07 12:13:50|12658.1|12658.1|12658.98|12658.98|12658.98|12658.98|12658.1|12658.1|0
1623068040000|2021-06-07 12:14:00|12659.13|12659.13|12659.47|12659.47|12659.47|12659.47|12659.13|12659.13|0
1623068050000|2021-06-07 12:14:10|12659.18|12659.18|12660.19|12660.19|12660.19|12660.19|12659.18|12659.18|0
1623068080000|2021-06-07 12:14:40|12660.63|12660.63|12660.63|12660.63|12660.63|12660.63|12660.63|12660.63|0
1623068100000|2021-06-07 12:15:00|12660.33|12660.33|12660.33|12660.33|12660.33|12660.33|12660.33|12660.33|0
1623068150000|2021-06-07 12:15:50|12660.48|12660.48|12660.63|12660.63|12660.63|12660.63|12660.48|12660.48|0
1623068180000|2021-06-07 12:16:20|12660.29|12660.29|12660.29|12660.29|12660.29|12660.29|12660.29|12660.29|0
1623068190000|2021-06-07 12:16:30|12661.1|12661.1|12661.26|12661.26|12661.26|12661.26|12661.1|12661.1|0
1623068200000|2021-06-07 12:16:40|12661.41|12661.41|12661.26|12661.26|12661.41|12661.41|12661.26|12661.26|0
1623068250000|2021-06-07 12:17:30|12661.58|12661.58|12661.58|12661.58|12661.58|12661.58|12661.58|12661.58|0
1623068270000|2021-06-07 12:17:50|12662.03|12662.03|12662.03|12662.03|12662.03|12662.03|12662.03|12662.03|0
1623068280000|2021-06-07 12:18:00|12662.39|12662.39|12661.95|12661.95|12662.39|12662.39|12661.95|12661.95|0
1623068290000|2021-06-07 12:18:10|12662.09|12662.09|12662.09|12662.09|12662.09|12662.09|12662.09|12662.09|0
1623068300000|2021-06-07 12:18:20|12661.94|12661.94|12661.94|12661.94|12661.94|12661.94|12661.94|12661.94|0
1623068340000|2021-06-07 12:19:00|12662.58|12662.58|12662.28|12662.28|12662.58|12662.58|12662.28|12662.28|0
1623068390000|2021-06-07 12:19:50|12662.16|12662.16|12662.47|12662.47|12662.47|12662.47|12662.16|12662.16|0
1623068410000|2021-06-07 12:20:10|12662.11|12662.11|12662.58|12662.58|12662.58|12662.58|12662.11|12662.11|0
1623068420000|2021-06-07 12:20:20|12661.78|12661.78|12661.78|12661.78|12661.78|12661.78|12661.78|12661.78|0
1623068440000|2021-06-07 12:20:40|12661.63|12661.63|12661.63|12661.63|12661.63|12661.63|12661.63|12661.63|0
1623068450000|2021-06-07 12:20:50|12663.23|12663.23|12662.43|12662.43|12663.23|12663.23|12662.43|12662.43|0
1623068460000|2021-06-07 12:21:00|12663.23|12663.23|12664.23|12664.23|12664.23|12664.23|12663.23|12663.23|0
1623068480000|2021-06-07 12:21:20|12664.29|12664.29|12664.29|12664.29|12664.29|12664.29|12664.29|12664.29|0
1623068500000|2021-06-07 12:21:40|12664.15|12664.15|12664|12664|12664.15|12664.15|12664|12664|0
1623068510000|2021-06-07 12:21:50|12663.68|12663.68|12663.68|12663.68|12663.68|12663.68|12663.68|12663.68|0
1623068520000|2021-06-07 12:22:00|12664.64|12664.64|12664.73|12664.73|12664.73|12664.73|12664.64|12664.64|0
1623068530000|2021-06-07 12:22:10|12665.37|12665.37|12665.69|12665.69|12665.69|12665.69|12665.37|12665.37|0
1623068540000|2021-06-07 12:22:20|12665.59|12665.59|12665.59|12665.59|12665.59|12665.59|12665.59|12665.59|0
1623068550000|2021-06-07 12:22:30|12664.79|12664.79|12664.79|12664.79|12664.79|12664.79|12664.79|12664.79|0
1623068560000|2021-06-07 12:22:40|12665.01|12665.01|12665.01|12665.01|12665.01|12665.01|12665.01|12665.01|0
1623068570000|2021-06-07 12:22:50|12665.3|12665.3|12665.3|12665.3|12665.3|12665.3|12665.3|12665.3|0
1623068580000|2021-06-07 12:23:00|12664.86|12664.86|12664.86|12664.86|12664.86|12664.86|12664.86|12664.86|0
1623068600000|2021-06-07 12:23:20|12664.54|12664.54|12664.73|12664.73|12664.86|12664.86|12664.42|12664.42|0
1623068610000|2021-06-07 12:23:30|12664.42|12664.42|12665.22|12665.22|12666.02|12666.02|12664.42|12664.42|0
1623068620000|2021-06-07 12:23:40|12665.02|12665.02|12665.14|12665.14|12665.14|12665.14|12664.95|12664.95|0
1623068630000|2021-06-07 12:23:50|12664.85|12664.85|12664.38|12664.38|12664.85|12664.85|12664.38|12664.38|0
1623068640000|2021-06-07 12:24:00|12665.19|12665.19|12665.5|12665.5|12665.5|12665.5|12665.19|12665.19|0
1623068650000|2021-06-07 12:24:10|12666.31|12666.31|12666.16|12666.16|12666.31|12666.31|12665.99|12665.99|0
1623068660000|2021-06-07 12:24:20|12666.96|12666.96|12667.13|12667.13|12667.13|12667.13|12666.96|12666.96|0
1623068670000|2021-06-07 12:24:30|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|0
1623068680000|2021-06-07 12:24:40|12666.18|12666.18|12666.18|12666.18|12666.18|12666.18|12666.18|12666.18|0
1623068690000|2021-06-07 12:24:50|12665.81|12665.81|12664.94|12664.94|12665.81|12665.81|12664.94|12664.94|0
1623068700000|2021-06-07 12:25:00|12664.47|12664.47|12664.4|12664.4|12664.55|12664.55|12664.4|12664.4|0
1623068720000|2021-06-07 12:25:20|12664.22|12664.22|12664.22|12664.22|12664.22|12664.22|12664.22|12664.22|0
1623068730000|2021-06-07 12:25:30|12664.1|12664.1|12664.1|12664.1|12664.1|12664.1|12664.1|12664.1|0
1623068740000|2021-06-07 12:25:40|12664.22|12664.22|12664.17|12664.17|12664.41|12664.41|12664.02|12664.02|0
1623068750000|2021-06-07 12:25:50|12664.31|12664.31|12664.65|12664.65|12664.65|12664.65|12664.31|12664.31|0
1623068760000|2021-06-07 12:26:00|12665.45|12665.45|12665.45|12665.45|12665.45|12665.45|12665.45|12665.45|0
1623068820000|2021-06-07 12:27:00|12665.09|12665.09|12665.09|12665.09|12665.09|12665.09|12665.09|12665.09|0
1623068880000|2021-06-07 12:28:00|12666.69|12666.69|12668.8|12668.8|12668.8|12668.8|12666.69|12666.69|0
1623068900000|2021-06-07 12:28:20|12669.24|12669.24|12669.24|12669.24|12669.24|12669.24|12669.24|12669.24|0
1623068920000|2021-06-07 12:28:40|12669.39|12669.39|12669.69|12669.69|12669.69|12669.69|12669.39|12669.39|0
1623068940000|2021-06-07 12:29:00|12670.15|12670.15|12670.15|12670.15|12670.15|12670.15|12670.15|12670.15|0
1623068970000|2021-06-07 12:29:30|12670.01|12670.01|12670.01|12670.01|12670.01|12670.01|12670.01|12670.01|0
1623068980000|2021-06-07 12:29:40|12671.61|12671.61|12672.58|12672.58|12672.58|12672.58|12671.61|12671.61|0
1623068990000|2021-06-07 12:29:50|12672.44|12672.44|12671.04|12671.04|12672.58|12672.58|12671.04|12671.04|0
1623069000000|2021-06-07 12:30:00|12670.24|12670.24|12670.24|12670.24|12670.24|12670.24|12670.24|12670.24|0
1623069010000|2021-06-07 12:30:10|12670.31|12670.31|12670.31|12670.31|12670.31|12670.31|12670.31|12670.31|0
1623069020000|2021-06-07 12:30:20|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|0
1623069030000|2021-06-07 12:30:30|12670.01|12670.01|12670.01|12670.01|12670.01|12670.01|12670.01|12670.01|0
1623069040000|2021-06-07 12:30:40|12670.21|12670.21|12669.62|12669.62|12670.21|12670.21|12669.62|12669.62|0
1623069060000|2021-06-07 12:31:00|12669.69|12669.69|12669.69|12669.69|12669.69|12669.69|12669.69|12669.69|0
1623069070000|2021-06-07 12:31:10|12669.81|12669.81|12670.45|12670.45|12670.45|12670.45|12669.81|12669.81|0
1623069080000|2021-06-07 12:31:20|12670.6|12670.6|12671.06|12671.06|12671.06|12671.06|12670.6|12670.6|0
1623069090000|2021-06-07 12:31:30|12670.7|12670.7|12670.7|12670.7|12670.7|12670.7|12670.7|12670.7|0
1623069100000|2021-06-07 12:31:40|12671.16|12671.16|12670.65|12670.65|12671.16|12671.16|12670.65|12670.65|0
1623069120000|2021-06-07 12:32:00|12670.99|12670.99|12670.65|12670.65|12670.99|12670.99|12670.65|12670.65|0
1623069160000|2021-06-07 12:32:40|12670.81|12670.81|12670.81|12670.81|12670.81|12670.81|12670.81|12670.81|0
1623069170000|2021-06-07 12:32:50|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|0
1623069180000|2021-06-07 12:33:00|12670.34|12670.34|12670.8|12670.8|12670.8|12670.8|12670.34|12670.34|0
1623069190000|2021-06-07 12:33:10|12670.92|12670.92|12670.41|12670.41|12670.92|12670.92|12670.41|12670.41|0
1623069200000|2021-06-07 12:33:20|12670.71|12670.71|12670.32|12670.32|12670.71|12670.71|12670.32|12670.32|0
1623069210000|2021-06-07 12:33:30|12670.01|12670.01|12670.65|12670.65|12670.94|12670.94|12670.01|12670.01|0
1623069220000|2021-06-07 12:33:40|12670.73|12670.73|12670.82|12670.82|12670.97|12670.97|12670.73|12670.73|0
1623069230000|2021-06-07 12:33:50|12670.67|12670.67|12671.95|12671.95|12672.24|12672.24|12670.53|12670.53|0
1623069250000|2021-06-07 12:34:10|12672.09|12672.09|12672.09|12672.09|12672.09|12672.09|12672.09|12672.09|0
1623069260000|2021-06-07 12:34:20|12672.26|12672.26|12672.09|12672.09|12672.26|12672.26|12672.09|12672.09|0
1623069270000|2021-06-07 12:34:30|12671.97|12671.97|12672.08|12672.08|12672.08|12672.08|12671.97|12671.97|0
1623069300000|2021-06-07 12:35:00|12671.28|12671.28|12670.48|12670.48|12671.28|12671.28|12670.48|12670.48|0
1623069340000|2021-06-07 12:35:40|12670.41|12670.41|12670.71|12670.71|12670.71|12670.71|12670.26|12670.26|0
1623069360000|2021-06-07 12:36:00|12670.6|12670.6|12670.6|12670.6|12670.6|12670.6|12670.6|12670.6|0
1623069370000|2021-06-07 12:36:10|12670.53|12670.53|12670.53|12670.53|12670.53|12670.53|12670.53|12670.53|0
1623069380000|2021-06-07 12:36:20|12670.68|12670.68|12670.68|12670.68|12670.68|12670.68|12670.68|12670.68|0
1623069390000|2021-06-07 12:36:30|12670.23|12670.23|12670.1|12670.1|12670.23|12670.23|12670.1|12670.1|0
1623069400000|2021-06-07 12:36:40|12670.03|12670.03|12670.03|12670.03|12670.03|12670.03|12670.03|12670.03|0
1623069410000|2021-06-07 12:36:50|12669.92|12669.92|12669.48|12669.48|12669.92|12669.92|12669.48|12669.48|0
1623069420000|2021-06-07 12:37:00|12670.37|12670.37|12670.56|12670.56|12670.56|12670.56|12670.37|12670.37|0
1623069450000|2021-06-07 12:37:30|12670.41|12670.41|12670.41|12670.41|12670.41|12670.41|12670.41|12670.41|0
1623069490000|2021-06-07 12:38:10|12671.21|12671.21|12671.21|12671.21|12671.21|12671.21|12671.21|12671.21|0
1623069510000|2021-06-07 12:38:30|12670.41|12670.41|12670.41|12670.41|12670.41|12670.41|12670.41|12670.41|0
1623069520000|2021-06-07 12:38:40|12670.26|12670.26|12670.26|12670.26|12670.26|12670.26|12670.26|12670.26|0
1623069530000|2021-06-07 12:38:50|12670.14|12670.14|12670.43|12670.43|12670.43|12670.43|12670.14|12670.14|0
1623069550000|2021-06-07 12:39:10|12670.28|12670.28|12670.14|12670.14|12670.28|12670.28|12670.14|12670.14|0
1623069560000|2021-06-07 12:39:20|12669.26|12669.26|12668.95|12668.95|12669.26|12669.26|12668.95|12668.95|0
1623069600000|2021-06-07 12:40:00|12669.76|12669.76|12672.28|12672.28|12672.28|12672.28|12669.76|12669.76|0
1623069610000|2021-06-07 12:40:10|12671.47|12671.47|12671.66|12671.66|12671.66|12671.66|12671.47|12671.47|0
1623069650000|2021-06-07 12:40:50|12671.34|12671.34|12671.66|12671.66|12671.66|12671.66|12671.34|12671.34|0
1623069660000|2021-06-07 12:41:00|12671.93|12671.93|12671.93|12671.93|12671.93|12671.93|12671.93|12671.93|0
1623069680000|2021-06-07 12:41:20|12672.73|12672.73|12673.53|12673.53|12673.53|12673.53|12672.73|12672.73|0
1623069690000|2021-06-07 12:41:30|12673.09|12673.09|12673.09|12673.09|12673.09|12673.09|12673.09|12673.09|0
1623069700000|2021-06-07 12:41:40|12673.53|12673.53|12673.39|12673.39|12673.53|12673.53|12673.39|12673.39|0
1623069710000|2021-06-07 12:41:50|12673.58|12673.58|12674.2|12674.2|12674.2|12674.2|12673.58|12673.58|0
1623069730000|2021-06-07 12:42:10|12674.3|12674.3|12674.3|12674.3|12674.3|12674.3|12674.3|12674.3|0
1623069740000|2021-06-07 12:42:20|12674.68|12674.68|12675.06|12675.06|12675.25|12675.25|12674.68|12674.68|0
1623069750000|2021-06-07 12:42:30|12674.94|12674.94|12674.87|12674.87|12674.94|12674.94|12674.5|12674.5|0
1623069770000|2021-06-07 12:42:50|12674.6|12674.6|12675.24|12675.24|12675.24|12675.24|12674.6|12674.6|0
1623069800000|2021-06-07 12:43:20|12674.44|12674.44|12673.08|12673.08|12674.44|12674.44|12673.08|12673.08|0
1623069830000|2021-06-07 12:43:50|12673.16|12673.16|12673.55|12673.55|12673.55|12673.55|12673.16|12673.16|0
1623069840000|2021-06-07 12:44:00|12673.75|12673.75|12673.75|12673.75|12673.75|12673.75|12673.75|12673.75|0
1623069860000|2021-06-07 12:44:20|12674.55|12674.55|12674.55|12674.55|12674.55|12674.55|12674.55|12674.55|0
1623069870000|2021-06-07 12:44:30|12674.99|12674.99|12675.04|12675.04|12675.19|12675.19|12674.99|12674.99|0
1623069890000|2021-06-07 12:44:50|12675.23|12675.23|12675.61|12675.61|12675.61|12675.61|12675.23|12675.23|0
1623069900000|2021-06-07 12:45:00|12675.97|12675.97|12675.97|12675.97|12675.97|12675.97|12675.97|12675.97|0
1623069910000|2021-06-07 12:45:10|12676.43|12676.43|12675.76|12675.76|12676.43|12676.43|12675.42|12675.42|0
1623069920000|2021-06-07 12:45:20|12675.32|12675.32|12675.32|12675.32|12675.32|12675.32|12675.32|12675.32|0
1623069930000|2021-06-07 12:45:30|12675.4|12675.4|12675.4|12675.4|12675.4|12675.4|12675.4|12675.4|0
1623069940000|2021-06-07 12:45:40|12675.55|12675.55|12675.19|12675.19|12675.55|12675.55|12675.19|12675.19|0
1623069950000|2021-06-07 12:45:50|12675.33|12675.33|12675.04|12675.04|12675.33|12675.33|12675.04|12675.04|0
1623069960000|2021-06-07 12:46:00|12675.19|12675.19|12675.15|12675.15|12675.48|12675.48|12675.15|12675.15|0
1623069970000|2021-06-07 12:46:10|12675.44|12675.44|12675.44|12675.44|12675.59|12675.59|12675.44|12675.44|0
1623069990000|2021-06-07 12:46:30|12675.36|12675.36|12674.73|12674.73|12675.36|12675.36|12674.73|12674.73|0
1623070010000|2021-06-07 12:46:50|12674.61|12674.61|12674.17|12674.17|12674.61|12674.61|12674.17|12674.17|0
1623070030000|2021-06-07 12:47:10|12673.72|12673.72|12673.72|12673.72|12673.72|12673.72|12673.72|12673.72|0
1623070040000|2021-06-07 12:47:20|12673.58|12673.58|12673.43|12673.43|12673.58|12673.58|12673.43|12673.43|0
1623070050000|2021-06-07 12:47:30|12673.9|12673.9|12673.88|12673.88|12673.9|12673.9|12673.43|12673.43|0
1623070100000|2021-06-07 12:48:20|12673.54|12673.54|12673.54|12673.54|12673.54|12673.54|12673.54|12673.54|0
1623070130000|2021-06-07 12:48:50|12673.35|12673.35|12673.35|12673.35|12673.35|12673.35|12673.35|12673.35|0
1623070150000|2021-06-07 12:49:10|12673.16|12673.16|12672.07|12672.07|12673.16|12673.16|12672.07|12672.07|0
1623070160000|2021-06-07 12:49:20|12671.93|12671.93|12671.82|12671.82|12671.93|12671.93|12671.82|12671.82|0
1623070170000|2021-06-07 12:49:30|12672.05|12672.05|12671.82|12671.82|12672.05|12672.05|12671.82|12671.82|0
1623070200000|2021-06-07 12:50:00|12672.05|12672.05|12672.92|12672.92|12672.92|12672.92|12672.05|12672.05|0
1623070220000|2021-06-07 12:50:20|12672.81|12672.81|12672.67|12672.67|12672.81|12672.81|12672.67|12672.67|0
1623070230000|2021-06-07 12:50:30|12672.55|12672.55|12671.9|12671.9|12672.55|12672.55|12671.6|12671.6|0
1623070240000|2021-06-07 12:50:40|12671.67|12671.67|12671.52|12671.52|12671.67|12671.67|12671.52|12671.52|0
1623070250000|2021-06-07 12:50:50|12671.67|12671.67|12671.97|12671.97|12671.97|12671.97|12671.67|12671.67|0
1623070260000|2021-06-07 12:51:00|12672.11|12672.11|12672.26|12672.26|12672.26|12672.26|12672.11|12672.11|0
1623070270000|2021-06-07 12:51:10|12672.6|12672.6|12672.6|12672.6|12672.6|12672.6|12672.6|12672.6|0
1623070290000|2021-06-07 12:51:30|12671.8|12671.8|12671.8|12671.8|12671.8|12671.8|12671.8|12671.8|0
1623070300000|2021-06-07 12:51:40|12670.99|12670.99|12671.36|12671.36|12671.8|12671.8|12670.99|12670.99|0
1623070310000|2021-06-07 12:51:50|12670.56|12670.56|12670.56|12670.56|12670.56|12670.56|12670.56|12670.56|0
1623070330000|2021-06-07 12:52:10|12670.24|12670.24|12670.28|12670.28|12671.04|12671.04|12669.96|12669.96|0
1623070340000|2021-06-07 12:52:20|12670.4|12670.4|12669.6|12669.6|12670.4|12670.4|12669.6|12669.6|0
1623070350000|2021-06-07 12:52:30|12669.23|12669.23|12666.68|12666.68|12669.23|12669.23|12666.68|12666.68|0
1623070370000|2021-06-07 12:52:50|12667|12667|12666.86|12666.86|12667|12667|12666.43|12666.43|0
1623070380000|2021-06-07 12:53:00|12666.75|12666.75|12666.43|12666.43|12666.75|12666.75|12666.43|12666.43|0
1623070390000|2021-06-07 12:53:10|12666.54|12666.54|12666.22|12666.22|12666.54|12666.54|12666.22|12666.22|0
1623070400000|2021-06-07 12:53:20|12665.78|12665.78|12665.78|12665.78|12665.78|12665.78|12665.78|12665.78|0
1623070410000|2021-06-07 12:53:30|12665.66|12665.66|12665.09|12665.09|12665.78|12665.78|12665.09|12665.09|0
1623070420000|2021-06-07 12:53:40|12664.2|12664.2|12664.2|12664.2|12664.2|12664.2|12664.2|12664.2|0
1623070440000|2021-06-07 12:54:00|12664.05|12664.05|12664.05|12664.05|12664.05|12664.05|12664.05|12664.05|0
1623070460000|2021-06-07 12:54:20|12664.24|12664.24|12664.46|12664.46|12664.46|12664.46|12664.24|12664.24|0
1623070470000|2021-06-07 12:54:30|12664.38|12664.38|12664.38|12664.38|12664.38|12664.38|12664.38|12664.38|0
1623070480000|2021-06-07 12:54:40|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|0
1623070490000|2021-06-07 12:54:50|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|0
1623070500000|2021-06-07 12:55:00|12663.58|12663.58|12662.59|12662.59|12663.58|12663.58|12662.59|12662.59|0
1623070510000|2021-06-07 12:55:10|12663.39|12663.39|12663.39|12663.39|12663.39|12663.39|12663.39|12663.39|0
1623070520000|2021-06-07 12:55:20|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|0
1623070530000|2021-06-07 12:55:30|12664.71|12664.71|12663.77|12663.77|12664.71|12664.71|12663.77|12663.77|0
1623070570000|2021-06-07 12:56:10|12663.88|12663.88|12663.88|12663.88|12663.88|12663.88|12663.88|12663.88|0
1623070590000|2021-06-07 12:56:30|12663.52|12663.52|12664.25|12664.25|12664.25|12664.25|12663.52|12663.52|0
1623070600000|2021-06-07 12:56:40|12664.56|12664.56|12664.56|12664.56|12664.56|12664.56|12664.56|12664.56|0
1623070610000|2021-06-07 12:56:50|12664.47|12664.47|12664.56|12664.56|12664.56|12664.56|12664.47|12664.47|0
1623070620000|2021-06-07 12:57:00|12664.43|12664.43|12664.36|12664.36|12664.43|12664.43|12664.27|12664.27|0
1623070630000|2021-06-07 12:57:10|12663.99|12663.99|12663.99|12663.99|12663.99|12663.99|12663.99|12663.99|0
1623070660000|2021-06-07 12:57:40|12664.13|12664.13|12664.13|12664.13|12664.13|12664.13|12664.13|12664.13|0
1623070670000|2021-06-07 12:57:50|12663.91|12663.91|12663.91|12663.91|12663.91|12663.91|12663.91|12663.91|0
1623070680000|2021-06-07 12:58:00|12664.35|12664.35|12664.06|12664.06|12664.35|12664.35|12664.06|12664.06|0
1623070700000|2021-06-07 12:58:20|12664.52|12664.52|12664.52|12664.52|12664.52|12664.52|12664.52|12664.52|0
1623070710000|2021-06-07 12:58:30|12664.4|12664.4|12664.4|12664.4|12664.4|12664.4|12664.4|12664.4|0
1623070720000|2021-06-07 12:58:40|12664.21|12664.21|12664.21|12664.21|12664.21|12664.21|12664.21|12664.21|0
1623070730000|2021-06-07 12:58:50|12664.44|12664.44|12664.15|12664.15|12664.44|12664.44|12664.15|12664.15|0
1623070750000|2021-06-07 12:59:10|12664.27|12664.27|12664.27|12664.27|12664.27|12664.27|12664.27|12664.27|0
1623070760000|2021-06-07 12:59:20|12664.71|12664.71|12665.34|12665.34|12665.34|12665.34|12664.71|12664.71|0
1623070770000|2021-06-07 12:59:30|12665.66|12665.66|12665.75|12665.75|12665.75|12665.75|12665.66|12665.66|0
1623070800000|2021-06-07 13:00:00|12665.91|12665.91|12665.92|12665.92|12666.83|12666.83|12665.91|12665.91|0
1623070810000|2021-06-07 13:00:10|12666.07|12666.07|12665.88|12665.88|12666.89|12666.89|12665.88|12665.88|0
1623070820000|2021-06-07 13:00:20|12665.96|12665.96|12665.66|12665.66|12665.96|12665.96|12665.66|12665.66|0
1623070860000|2021-06-07 13:01:00|12665.78|12665.78|12664.6|12664.6|12665.89|12665.89|12664.6|12664.6|0
1623070890000|2021-06-07 13:01:30|12665.04|12665.04|12665.04|12665.04|12665.04|12665.04|12664.85|12664.85|0
1623070900000|2021-06-07 13:01:40|12665.36|12665.36|12665.36|12665.36|12665.36|12665.36|12665.36|12665.36|0
1623070910000|2021-06-07 13:01:50|12665.23|12665.23|12665.67|12665.67|12665.67|12665.67|12665.23|12665.23|0
1623070920000|2021-06-07 13:02:00|12665.87|12665.87|12665.87|12665.87|12665.87|12665.87|12665.87|12665.87|0
1623070930000|2021-06-07 13:02:10|12666.19|12666.19|12667.51|12667.51|12667.51|12667.51|12666.19|12666.19|0
1623070950000|2021-06-07 13:02:30|12667.28|12667.28|12667.05|12667.05|12667.28|12667.28|12667.05|12667.05|0
1623070960000|2021-06-07 13:02:40|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|0
1623070970000|2021-06-07 13:02:50|12667.57|12667.57|12667.39|12667.39|12667.57|12667.57|12667.39|12667.39|0
1623070980000|2021-06-07 13:03:00|12667.83|12667.83|12668.19|12668.19|12668.19|12668.19|12667.83|12667.83|0
1623070990000|2021-06-07 13:03:10|12668.57|12668.57|12668.14|12668.14|12668.57|12668.57|12668.14|12668.14|0
1623071000000|2021-06-07 13:03:20|12668.46|12668.46|12668.46|12668.46|12668.46|12668.46|12668.46|12668.46|0
1623071020000|2021-06-07 13:03:40|12668.61|12668.61|12668.45|12668.45|12668.61|12668.61|12668.45|12668.45|0
1623071030000|2021-06-07 13:03:50|12668.33|12668.33|12668.24|12668.24|12668.33|12668.33|12668.24|12668.24|0
1623071040000|2021-06-07 13:04:00|12669.05|12669.05|12669.27|12669.27|12669.27|12669.27|12669.05|12669.05|0
1623071060000|2021-06-07 13:04:20|12669.41|12669.41|12670.18|12670.18|12670.47|12670.47|12669.41|12669.41|0
1623071070000|2021-06-07 13:04:30|12670.54|12670.54|12670.9|12670.9|12670.9|12670.9|12670.54|12670.54|0
1623071080000|2021-06-07 13:04:40|12671.05|12671.05|12670.74|12670.74|12671.34|12671.34|12670.74|12670.74|0
1623071090000|2021-06-07 13:04:50|12670.98|12670.98|12670.97|12670.97|12670.98|12670.98|12670.86|12670.86|0
1623071100000|2021-06-07 13:05:00|12670.33|12670.33|12670.82|12670.82|12670.82|12670.82|12670.33|12670.33|0
1623071110000|2021-06-07 13:05:10|12670.94|12670.94|12670.94|12670.94|12670.94|12670.94|12670.94|12670.94|0
1623071120000|2021-06-07 13:05:20|12671.39|12671.39|12671.39|12671.39|12671.39|12671.39|12671.39|12671.39|0
1623071140000|2021-06-07 13:05:40|12671.51|12671.51|12671.17|12671.17|12671.51|12671.51|12671.05|12671.05|0
1623071150000|2021-06-07 13:05:50|12671.07|12671.07|12671.19|12671.19|12671.19|12671.19|12671.07|12671.07|0
1623071180000|2021-06-07 13:06:20|12670.75|12670.75|12671.43|12671.43|12671.43|12671.43|12670.75|12670.75|0
1623071200000|2021-06-07 13:06:40|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|0
1623071220000|2021-06-07 13:07:00|12670.78|12670.78|12670.92|12670.92|12670.92|12670.92|12670.78|12670.78|0
1623071230000|2021-06-07 13:07:10|12670.81|12670.81|12671.54|12671.54|12671.54|12671.54|12670.67|12670.67|0
1623071250000|2021-06-07 13:07:30|12671.71|12671.71|12671.71|12671.71|12671.71|12671.71|12671.71|12671.71|0
1623071260000|2021-06-07 13:07:40|12672.16|12672.16|12672.16|12672.16|12672.16|12672.16|12672.16|12672.16|0
1623071300000|2021-06-07 13:08:20|12672.01|12672.01|12671.86|12671.86|12672.01|12672.01|12671.86|12671.86|0
1623071310000|2021-06-07 13:08:30|12670.92|12670.92|12670.92|12670.92|12670.92|12670.92|12670.92|12670.92|0
1623071320000|2021-06-07 13:08:40|12670.48|12670.48|12670.03|12670.03|12670.48|12670.48|12670.03|12670.03|0
1623071330000|2021-06-07 13:08:50|12669.09|12669.09|12669.09|12669.09|12669.09|12669.09|12669.09|12669.09|0
1623071340000|2021-06-07 13:09:00|12669.4|12669.4|12669.84|12669.84|12669.84|12669.84|12669.09|12669.09|0
1623071350000|2021-06-07 13:09:10|12669.52|12669.52|12669.52|12669.52|12669.52|12669.52|12669.52|12669.52|0
1623071360000|2021-06-07 13:09:20|12669.16|12669.16|12669.63|12669.63|12669.63|12669.63|12669.16|12669.16|0
1623071370000|2021-06-07 13:09:30|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|0
1623071380000|2021-06-07 13:09:40|12668.78|12668.78|12668.78|12668.78|12668.78|12668.78|12668.78|12668.78|0
1623071390000|2021-06-07 13:09:50|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|0
1623071410000|2021-06-07 13:10:10|12668.35|12668.35|12667.11|12667.11|12668.35|12668.35|12667.11|12667.11|0
1623071420000|2021-06-07 13:10:20|12667.19|12667.19|12666.83|12666.83|12667.19|12667.19|12666.83|12666.83|0
1623071430000|2021-06-07 13:10:30|12666.51|12666.51|12666.56|12666.56|12666.56|12666.56|12666.39|12666.39|0
1623071450000|2021-06-07 13:10:50|12666.7|12666.7|12666.85|12666.85|12666.85|12666.85|12666.7|12666.7|0
1623071460000|2021-06-07 13:11:00|12666.7|12666.7|12666.04|12666.04|12666.7|12666.7|12665.09|12665.09|0
1623071470000|2021-06-07 13:11:10|12665.67|12665.67|12665.67|12665.67|12665.67|12665.67|12665.67|12665.67|0
1623071480000|2021-06-07 13:11:20|12666.47|12666.47|12667.27|12667.27|12667.27|12667.27|12666.47|12666.47|0
1623071490000|2021-06-07 13:11:30|12667.13|12667.13|12667.13|12667.13|12667.13|12667.13|12667.13|12667.13|0
1623071500000|2021-06-07 13:11:40|12666.98|12666.98|12667.78|12667.78|12667.78|12667.78|12666.98|12666.98|0
1623071520000|2021-06-07 13:12:00|12667.42|12667.42|12667.42|12667.42|12667.42|12667.42|12667.42|12667.42|0
1623071540000|2021-06-07 13:12:20|12666.81|12666.81|12666.81|12666.81|12666.81|12666.81|12666.81|12666.81|0
1623071560000|2021-06-07 13:12:40|12666.5|12666.5|12666.37|12666.37|12666.5|12666.5|12666.37|12666.37|0
1623071570000|2021-06-07 13:12:50|12666.22|12666.22|12665.35|12665.35|12666.22|12666.22|12665.35|12665.35|0
1623071580000|2021-06-07 13:13:00|12665.23|12665.23|12665.23|12665.23|12665.23|12665.23|12665.23|12665.23|0
1623071600000|2021-06-07 13:13:20|12663.62|12663.62|12662.4|12662.4|12663.62|12663.62|12662.4|12662.4|0
1623071610000|2021-06-07 13:13:30|12662.67|12662.67|12662.67|12662.67|12662.67|12662.67|12662.67|12662.67|0
1623071630000|2021-06-07 13:13:50|12662.29|12662.29|12662.1|12662.1|12662.29|12662.29|12662.1|12662.1|0
1623071650000|2021-06-07 13:14:10|12661.66|12661.66|12661.34|12661.34|12661.66|12661.66|12661.34|12661.34|0
1623071670000|2021-06-07 13:14:30|12660.89|12660.89|12661.34|12661.34|12661.34|12661.34|12660.89|12660.89|0
1623071690000|2021-06-07 13:14:50|12660.89|12660.89|12661.04|12661.04|12661.04|12661.04|12660.89|12660.89|0
1623071700000|2021-06-07 13:15:00|12661.24|12661.24|12661.24|12661.24|12661.24|12661.24|12661.24|12661.24|0
1623071710000|2021-06-07 13:15:10|12661.13|12661.13|12661.13|12661.13|12661.13|12661.13|12661.13|12661.13|0
1623071720000|2021-06-07 13:15:20|12660.81|12660.81|12660.81|12660.81|12660.81|12660.81|12660.81|12660.81|0
1623071730000|2021-06-07 13:15:30|12661.04|12661.04|12660.72|12660.72|12661.04|12661.04|12660.72|12660.72|0
1623071750000|2021-06-07 13:15:50|12661.52|12661.52|12661.52|12661.52|12661.52|12661.52|12661.52|12661.52|0
1623071770000|2021-06-07 13:16:10|12661.64|12661.64|12661.28|12661.28|12661.64|12661.64|12661.28|12661.28|0
1623071780000|2021-06-07 13:16:20|12661.16|12661.16|12661.16|12661.16|12661.16|12661.16|12661.16|12661.16|0
1623071820000|2021-06-07 13:17:00|12661.08|12661.08|12661.08|12661.08|12661.08|12661.08|12661.08|12661.08|0
1623071830000|2021-06-07 13:17:10|12661.95|12661.95|12661.83|12661.83|12661.95|12661.95|12661.83|12661.83|0
1623071840000|2021-06-07 13:17:20|12661.98|12661.98|12661.98|12661.98|12661.98|12661.98|12661.98|12661.98|0
1623071860000|2021-06-07 13:17:40|12661.66|12661.66|12661.66|12661.66|12661.66|12661.66|12661.66|12661.66|0
1623071870000|2021-06-07 13:17:50|12661.98|12661.98|12662.3|12662.3|12662.3|12662.3|12661.98|12661.98|0
1623071880000|2021-06-07 13:18:00|12662.74|12662.74|12662.49|12662.49|12662.74|12662.74|12662.37|12662.37|0
1623071890000|2021-06-07 13:18:10|12662.64|12662.64|12662.78|12662.78|12662.78|12662.78|12662.64|12662.64|0
1623071900000|2021-06-07 13:18:20|12662.64|12662.64|12662.64|12662.64|12662.64|12662.64|12662.64|12662.64|0
1623071910000|2021-06-07 13:18:30|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|0
1623071930000|2021-06-07 13:18:50|12662.93|12662.93|12662.86|12662.86|12662.93|12662.93|12662.56|12662.56|0
1623071950000|2021-06-07 13:19:10|12663.1|12663.1|12663.1|12663.1|12663.1|12663.1|12663.1|12663.1|0
1623071960000|2021-06-07 13:19:20|12662.95|12662.95|12662.95|12662.95|12662.95|12662.95|12662.95|12662.95|0
1623071970000|2021-06-07 13:19:30|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|0
1623071980000|2021-06-07 13:19:40|12664.05|12664.05|12664.85|12664.85|12664.85|12664.85|12664.05|12664.05|0
1623072000000|2021-06-07 13:20:00|12665.73|12665.73|12668.66|12668.66|12669.22|12669.22|12665.73|12665.73|0
1623072010000|2021-06-07 13:20:10|12669.27|12669.27|12668.8|12668.8|12669.46|12669.46|12668.8|12668.8|0
1623072020000|2021-06-07 13:20:20|12668.61|12668.61|12668.93|12668.93|12668.93|12668.93|12668.61|12668.61|0
1623072030000|2021-06-07 13:20:30|12669.25|12669.25|12669.25|12669.25|12669.25|12669.25|12669.25|12669.25|0
1623072060000|2021-06-07 13:21:00|12669.44|12669.44|12669.26|12669.26|12669.44|12669.44|12669.26|12669.26|0
1623072070000|2021-06-07 13:21:10|12669.14|12669.14|12667.54|12667.54|12669.14|12669.14|12667.54|12667.54|0
1623072090000|2021-06-07 13:21:30|12667.22|12667.22|12667.22|12667.22|12667.22|12667.22|12667.22|12667.22|0
1623072110000|2021-06-07 13:21:50|12668.82|12668.82|12669.02|12669.02|12669.02|12669.02|12668.82|12668.82|0
1623072120000|2021-06-07 13:22:00|12669.31|12669.31|12670.1|12670.1|12670.1|12670.1|12669.31|12669.31|0
1623072140000|2021-06-07 13:22:20|12669.8|12669.8|12669.88|12669.88|12669.88|12669.88|12669.8|12669.8|0
1623072150000|2021-06-07 13:22:30|12669.97|12669.97|12669.97|12669.97|12669.97|12669.97|12669.97|12669.97|0
1623072160000|2021-06-07 13:22:40|12669.74|12669.74|12669.74|12669.74|12669.74|12669.74|12669.74|12669.74|0
1623072170000|2021-06-07 13:22:50|12669.51|12669.51|12669.91|12669.91|12669.91|12669.91|12669.51|12669.51|0
1623072180000|2021-06-07 13:23:00|12669.79|12669.79|12669.5|12669.5|12669.79|12669.79|12669.5|12669.5|0
1623072190000|2021-06-07 13:23:10|12669.35|12669.35|12669.12|12669.12|12669.35|12669.35|12669.12|12669.12|0
1623072200000|2021-06-07 13:23:20|12669.01|12669.01|12669.23|12669.23|12669.23|12669.23|12669.01|12669.01|0
1623072240000|2021-06-07 13:24:00|12669.11|12669.11|12668.94|12668.94|12669.11|12669.11|12668.94|12668.94|0
1623072270000|2021-06-07 13:24:30|12669.1|12669.1|12669.53|12669.53|12669.72|12669.72|12669.1|12669.1|0
1623072280000|2021-06-07 13:24:40|12669.85|12669.85|12670|12670|12670|12670|12669.85|12669.85|0
1623072300000|2021-06-07 13:25:00|12669.28|12669.28|12669.28|12669.28|12669.28|12669.28|12669.28|12669.28|0
1623072310000|2021-06-07 13:25:10|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|0
1623072320000|2021-06-07 13:25:20|12669.08|12669.08|12668.88|12668.88|12669.08|12669.08|12668.88|12668.88|0
1623072330000|2021-06-07 13:25:30|12668.52|12668.52|12668.52|12668.52|12668.52|12668.52|12668.52|12668.52|0
1623072370000|2021-06-07 13:26:10|12668.9|12668.9|12669.22|12669.22|12669.45|12669.45|12668.9|12668.9|0
1623072380000|2021-06-07 13:26:20|12669.45|12669.45|12669.45|12669.45|12669.45|12669.45|12669.45|12669.45|0
1623072400000|2021-06-07 13:26:40|12669.79|12669.79|12669.14|12669.14|12669.79|12669.79|12669.14|12669.14|0
1623072410000|2021-06-07 13:26:50|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|0
1623072430000|2021-06-07 13:27:10|12668.54|12668.54|12668.54|12668.54|12668.54|12668.54|12668.54|12668.54|0
1623072450000|2021-06-07 13:27:30|12668.98|12668.98|12668.78|12668.78|12668.98|12668.98|12668.78|12668.78|0
1623072480000|2021-06-07 13:28:00|12668.41|12668.41|12668.29|12668.29|12668.41|12668.41|12668.09|12668.09|0
1623072510000|2021-06-07 13:28:30|12668.43|12668.43|12668.73|12668.73|12668.73|12668.73|12668.43|12668.43|0
1623072520000|2021-06-07 13:28:40|12668.54|12668.54|12669.08|12669.08|12669.08|12669.08|12668.44|12668.44|0
1623072530000|2021-06-07 13:28:50|12668.28|12668.28|12668.28|12668.28|12668.28|12668.28|12668.28|12668.28|0
1623072540000|2021-06-07 13:29:00|12667.98|12667.98|12667.56|12667.56|12667.98|12667.98|12667.26|12667.26|0
1623072550000|2021-06-07 13:29:10|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|0
1623072560000|2021-06-07 13:29:20|12667.24|12667.24|12667.24|12667.24|12667.24|12667.24|12667.24|12667.24|0
1623072570000|2021-06-07 13:29:30|12667.44|12667.44|12670|12670|12670|12670|12667.44|12667.44|0
1623072580000|2021-06-07 13:29:40|12669.55|12669.55|12669.11|12669.11|12669.55|12669.55|12669.11|12669.11|0
1623072590000|2021-06-07 13:29:50|12669.3|12669.3|12669.3|12669.3|12669.3|12669.3|12669.3|12669.3|0
1623072600000|2021-06-07 13:30:00|12669.12|12669.12|12669.68|12669.68|12669.68|12669.68|12669.12|12669.12|0
1623072610000|2021-06-07 13:30:10|12670.05|12670.05|12670.05|12670.05|12670.05|12670.05|12670.05|12670.05|0
1623072620000|2021-06-07 13:30:20|12670.43|12670.43|12670.12|12670.12|12670.43|12670.43|12670.12|12670.12|0
1623072630000|2021-06-07 13:30:30|12669.93|12669.93|12669.93|12669.93|12670.08|12670.08|12669.93|12669.93|0
1623072650000|2021-06-07 13:30:50|12670|12670|12667.82|12667.82|12670|12670|12667.82|12667.82|0
1623072660000|2021-06-07 13:31:00|12667.5|12667.5|12667.18|12667.18|12667.5|12667.5|12667.18|12667.18|0
1623072670000|2021-06-07 13:31:10|12668.17|12668.17|12668.98|12668.98|12668.98|12668.98|12668.17|12668.17|0
1623072700000|2021-06-07 13:31:40|12668.51|12668.51|12668.51|12668.51|12668.51|12668.51|12668.51|12668.51|0
1623072720000|2021-06-07 13:32:00|12668.58|12668.58|12668.29|12668.29|12669.15|12669.15|12668.29|12668.29|0
1623072730000|2021-06-07 13:32:10|12668.36|12668.36|12667.56|12667.56|12668.36|12668.36|12667.56|12667.56|0
1623072740000|2021-06-07 13:32:20|12667.93|12667.93|12667.93|12667.93|12667.93|12667.93|12667.93|12667.93|0
1623072750000|2021-06-07 13:32:30|12667.4|12667.4|12667.13|12667.13|12667.4|12667.4|12667.13|12667.13|0
1623072760000|2021-06-07 13:32:40|12666.99|12666.99|12666.87|12666.87|12666.99|12666.99|12666.87|12666.87|0
1623072770000|2021-06-07 13:32:50|12666.99|12666.99|12667.28|12667.28|12667.28|12667.28|12666.99|12666.99|0
1623072780000|2021-06-07 13:33:00|12667.09|12667.09|12667.09|12667.09|12667.09|12667.09|12667.09|12667.09|0
1623072810000|2021-06-07 13:33:30|12667.28|12667.28|12667.47|12667.47|12667.47|12667.47|12667.28|12667.28|0
1623072820000|2021-06-07 13:33:40|12667.83|12667.83|12667.83|12667.83|12667.83|12667.83|12667.83|12667.83|0
1623072830000|2021-06-07 13:33:50|12667.68|12667.68|12664.95|12664.95|12667.68|12667.68|12664.95|12664.95|0
1623072840000|2021-06-07 13:34:00|12665.4|12665.4|12663.11|12663.11|12665.4|12665.4|12662.92|12662.92|0
1623072860000|2021-06-07 13:34:20|12662.15|12662.15|12661.39|12661.39|12662.96|12662.96|12661.39|12661.39|0
1623072880000|2021-06-07 13:34:40|12661.75|12661.75|12661.94|12661.94|12661.94|12661.94|12661.56|12661.56|0
1623072890000|2021-06-07 13:34:50|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|0
1623072900000|2021-06-07 13:35:00|12661.35|12661.35|12660.17|12660.17|12661.35|12661.35|12660.17|12660.17|0
1623072910000|2021-06-07 13:35:10|12660.02|12660.02|12660.92|12660.92|12660.92|12660.92|12660.02|12660.02|0
1623072920000|2021-06-07 13:35:20|12660.62|12660.62|12659.68|12659.68|12660.62|12660.62|12659.68|12659.68|0
1623072930000|2021-06-07 13:35:30|12660.15|12660.15|12663.1|12663.1|12663.1|12663.1|12660.15|12660.15|0
1623072950000|2021-06-07 13:35:50|12662.98|12662.98|12662.98|12662.98|12662.98|12662.98|12662.98|12662.98|0
1623072960000|2021-06-07 13:36:00|12662.41|12662.41|12662.41|12662.41|12662.41|12662.41|12662.41|12662.41|0
1623072970000|2021-06-07 13:36:10|12662.6|12662.6|12662.92|12662.92|12662.92|12662.92|12662.6|12662.6|0
1623072980000|2021-06-07 13:36:20|12663.21|12663.21|12663.4|12663.4|12663.4|12663.4|12663.21|12663.21|0
1623072990000|2021-06-07 13:36:30|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|0
1623073000000|2021-06-07 13:36:40|12662.44|12662.44|12662.89|12662.89|12662.89|12662.89|12662.25|12662.25|0
1623073010000|2021-06-07 13:36:50|12664.05|12664.05|12663.46|12663.46|12664.2|12664.2|12663.46|12663.46|0
1623073030000|2021-06-07 13:37:10|12663.31|12663.31|12663.31|12663.31|12663.31|12663.31|12663.31|12663.31|0
1623073070000|2021-06-07 13:37:50|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|0
1623073080000|2021-06-07 13:38:00|12663.04|12663.04|12662.89|12662.89|12663.04|12663.04|12662.89|12662.89|0
1623073120000|2021-06-07 13:38:40|12663.33|12663.33|12664.14|12664.14|12664.14|12664.14|12663.33|12663.33|0
1623073140000|2021-06-07 13:39:00|12664.37|12664.37|12664.73|12664.73|12664.73|12664.73|12664.37|12664.37|0
1623073150000|2021-06-07 13:39:10|12664.58|12664.58|12664.21|12664.21|12664.58|12664.58|12664.21|12664.21|0
1623073160000|2021-06-07 13:39:20|12664.07|12664.07|12664.07|12664.07|12664.07|12664.07|12664.07|12664.07|0
1623073170000|2021-06-07 13:39:30|12664.21|12664.21|12665.5|12665.5|12665.5|12665.5|12664.21|12664.21|0
1623073190000|2021-06-07 13:39:50|12665.18|12665.18|12666.68|12666.68|12666.68|12666.68|12665.18|12665.18|0
1623073200000|2021-06-07 13:40:00|12667.05|12667.05|12668.27|12668.27|12668.72|12668.72|12667.05|12667.05|0
1623073210000|2021-06-07 13:40:10|12667.83|12667.83|12666.24|12666.24|12667.83|12667.83|12666.24|12666.24|0
1623073230000|2021-06-07 13:40:30|12666.1|12666.1|12665.98|12665.98|12666.1|12666.1|12665.98|12665.98|0
1623073240000|2021-06-07 13:40:40|12666.17|12666.17|12666.37|12666.37|12666.37|12666.37|12666.17|12666.17|0
1623073260000|2021-06-07 13:41:00|12666.22|12666.22|12669.78|12669.78|12669.78|12669.78|12666.22|12666.22|0
1623073270000|2021-06-07 13:41:10|12670.22|12670.22|12670.22|12670.22|12670.22|12670.22|12670.22|12670.22|0
1623073280000|2021-06-07 13:41:20|12670.37|12670.37|12670.52|12670.52|12670.52|12670.52|12670.37|12670.37|0
1623073290000|2021-06-07 13:41:30|12670.96|12670.96|12671.6|12671.6|12671.6|12671.6|12670.96|12670.96|0
1623073300000|2021-06-07 13:41:40|12671.16|12671.16|12671.16|12671.16|12671.16|12671.16|12671.16|12671.16|0
1623073310000|2021-06-07 13:41:50|12670.8|12670.8|12670.8|12670.8|12670.8|12670.8|12670.8|12670.8|0
1623073330000|2021-06-07 13:42:10|12670|12670|12670|12670|12670|12670|12670|12670|0
1623073340000|2021-06-07 13:42:20|12669.36|12669.36|12669.36|12669.36|12669.36|12669.36|12669.36|12669.36|0
1623073370000|2021-06-07 13:42:50|12668.92|12668.92|12668.92|12668.92|12668.92|12668.92|12668.92|12668.92|0
1623073380000|2021-06-07 13:43:00|12669.24|12669.24|12670.19|12670.19|12670.19|12670.19|12669.24|12669.24|0
1623073400000|2021-06-07 13:43:20|12669.88|12669.88|12669.88|12669.88|12669.88|12669.88|12669.74|12669.74|0
1623073410000|2021-06-07 13:43:30|12670.03|12670.03|12669.96|12669.96|12670.18|12670.18|12669.81|12669.81|0
1623073420000|2021-06-07 13:43:40|12670.11|12670.11|12670.4|12670.4|12670.69|12670.69|12670.11|12670.11|0
1623073430000|2021-06-07 13:43:50|12671.2|12671.2|12670.47|12670.47|12671.2|12671.2|12670.47|12670.47|0
1623073440000|2021-06-07 13:44:00|12670.91|12670.91|12670.91|12670.91|12670.91|12670.91|12670.91|12670.91|0
1623073480000|2021-06-07 13:44:40|12671.35|12671.35|12670.76|12670.76|12671.35|12671.35|12670.76|12670.76|0
1623073490000|2021-06-07 13:44:50|12671.07|12671.07|12670.41|12670.41|12671.07|12671.07|12670.41|12670.41|0
1623073500000|2021-06-07 13:45:00|12670.27|12670.27|12669.9|12669.9|12670.71|12670.71|12669.9|12669.9|0
1623073510000|2021-06-07 13:45:10|12670.15|12670.15|12670.24|12670.24|12670.24|12670.24|12670.15|12670.15|0
1623073520000|2021-06-07 13:45:20|12669.92|12669.92|12669.48|12669.48|12669.92|12669.92|12669.48|12669.48|0
1623073530000|2021-06-07 13:45:30|12669.29|12669.29|12669.23|12669.23|12669.36|12669.36|12669.1|12669.1|0
1623073550000|2021-06-07 13:45:50|12667.63|12667.63|12666.85|12666.85|12667.78|12667.78|12666.85|12666.85|0
1623073560000|2021-06-07 13:46:00|12666.71|12666.71|12666.27|12666.27|12666.71|12666.71|12666.27|12666.27|0
1623073570000|2021-06-07 13:46:10|12666.72|12666.72|12666.72|12666.72|12666.72|12666.72|12666.72|12666.72|0
1623073580000|2021-06-07 13:46:20|12666.87|12666.87|12666.57|12666.57|12666.87|12666.87|12666.57|12666.57|0
1623073600000|2021-06-07 13:46:40|12667.02|12667.02|12667.12|12667.12|12667.12|12667.12|12667.02|12667.02|0
1623073610000|2021-06-07 13:46:50|12666.75|12666.75|12666.34|12666.34|12666.75|12666.75|12665.94|12665.94|0
1623073620000|2021-06-07 13:47:00|12666.79|12666.79|12668.39|12668.39|12668.39|12668.39|12666.79|12666.79|0
1623073630000|2021-06-07 13:47:10|12668.22|12668.22|12668.22|12668.22|12668.22|12668.22|12668.22|12668.22|0
1623073640000|2021-06-07 13:47:20|12668.54|12668.54|12669.17|12669.17|12669.17|12669.17|12668.54|12668.54|0
1623073650000|2021-06-07 13:47:30|12669.49|12669.49|12669.49|12669.49|12669.49|12669.49|12669.49|12669.49|0
1623073670000|2021-06-07 13:47:50|12669.05|12669.05|12669.15|12669.15|12669.15|12669.15|12669.05|12669.05|0
1623073680000|2021-06-07 13:48:00|12669.79|12669.79|12669.98|12669.98|12669.98|12669.98|12669.79|12669.79|0
1623073700000|2021-06-07 13:48:20|12670.13|12670.13|12670.13|12670.13|12670.13|12670.13|12670.13|12670.13|0
1623073710000|2021-06-07 13:48:30|12670.58|12670.58|12670.58|12670.58|12670.68|12670.68|12670.58|12670.58|0
1623073740000|2021-06-07 13:49:00|12670.72|12670.72|12672|12672|12672|12672|12670.72|12670.72|0
1623073750000|2021-06-07 13:49:10|12671.64|12671.64|12671.28|12671.28|12671.64|12671.64|12671.28|12671.28|0
1623073770000|2021-06-07 13:49:30|12671.72|12671.72|12672.61|12672.61|12672.61|12672.61|12671.72|12671.72|0
1623073790000|2021-06-07 13:49:50|12672.72|12672.72|12672.72|12672.72|12672.72|12672.72|12672.72|12672.72|0
1623073800000|2021-06-07 13:50:00|12673.08|12673.08|12673.59|12673.59|12673.68|12673.68|12673.08|12673.08|0
1623073810000|2021-06-07 13:50:10|12674.06|12674.06|12674.06|12674.06|12674.06|12674.06|12674.06|12674.06|0
1623073820000|2021-06-07 13:50:20|12673.94|12673.94|12674.57|12674.57|12674.57|12674.57|12673.94|12673.94|0
1623073830000|2021-06-07 13:50:30|12674.91|12674.91|12674.91|12674.91|12674.91|12674.91|12674.91|12674.91|0
1623073840000|2021-06-07 13:50:40|12674.47|12674.47|12674.47|12674.47|12674.47|12674.47|12674.47|12674.47|0
1623073850000|2021-06-07 13:50:50|12674.84|12674.84|12675.16|12675.16|12675.16|12675.16|12674.84|12674.84|0
1623073870000|2021-06-07 13:51:10|12674.96|12674.96|12674.96|12674.96|12674.96|12674.96|12674.96|12674.96|0
1623073880000|2021-06-07 13:51:20|12675.15|12675.15|12675.92|12675.92|12675.92|12675.92|12674.77|12674.77|0
1623073890000|2021-06-07 13:51:30|12674.24|12674.24|12674.56|12674.56|12674.56|12674.56|12674.24|12674.24|0
1623073900000|2021-06-07 13:51:40|12673.96|12673.96|12672.96|12672.96|12673.96|12673.96|12672.96|12672.96|0
1623073910000|2021-06-07 13:51:50|12672.81|12672.81|12671.54|12671.54|12672.81|12672.81|12671.54|12671.54|0
1623073920000|2021-06-07 13:52:00|12671.73|12671.73|12671.07|12671.07|12671.73|12671.73|12671.07|12671.07|0
1623073940000|2021-06-07 13:52:20|12670.88|12670.88|12670.88|12670.88|12670.88|12670.88|12670.88|12670.88|0
1623073970000|2021-06-07 13:52:50|12670.79|12670.79|12669.72|12669.72|12670.79|12670.79|12669.72|12669.72|0
1623073980000|2021-06-07 13:53:00|12669.35|12669.35|12667.41|12667.41|12669.35|12669.35|12667.41|12667.41|0
1623073990000|2021-06-07 13:53:10|12667.09|12667.09|12665.08|12665.08|12667.09|12667.09|12665.08|12665.08|0
1623074010000|2021-06-07 13:53:30|12665.52|12665.52|12665.66|12665.66|12665.95|12665.95|12665.52|12665.52|0
1623074020000|2021-06-07 13:53:40|12665.9|12665.9|12665.76|12665.76|12665.9|12665.9|12665.76|12665.76|0
1623074030000|2021-06-07 13:53:50|12665.9|12665.9|12666.35|12666.35|12666.35|12666.35|12665.9|12665.9|0
1623074040000|2021-06-07 13:54:00|12666.66|12666.66|12667.58|12667.58|12667.58|12667.58|12666.66|12666.66|0
1623074050000|2021-06-07 13:54:10|12667.24|12667.24|12667.24|12667.24|12667.24|12667.24|12667.24|12667.24|0
1623074060000|2021-06-07 13:54:20|12666.85|12666.85|12666.85|12666.85|12666.85|12666.85|12666.85|12666.85|0
1623074070000|2021-06-07 13:54:30|12666.66|12666.66|12666.97|12666.97|12666.97|12666.97|12666.66|12666.66|0
1623074090000|2021-06-07 13:54:50|12667.27|12667.27|12667.27|12667.27|12667.27|12667.27|12667.27|12667.27|0
1623074100000|2021-06-07 13:55:00|12667.63|12667.63|12667.63|12667.63|12667.63|12667.63|12667.63|12667.63|0
1623074110000|2021-06-07 13:55:10|12667.43|12667.43|12667.43|12667.43|12667.43|12667.43|12667.43|12667.43|0
1623074120000|2021-06-07 13:55:20|12667.05|12667.05|12667.05|12667.05|12667.05|12667.05|12667.05|12667.05|0
1623074130000|2021-06-07 13:55:30|12666.86|12666.86|12667.06|12667.06|12667.06|12667.06|12666.67|12666.67|0
1623074140000|2021-06-07 13:55:40|12667.25|12667.25|12667.25|12667.25|12667.54|12667.54|12667.06|12667.06|0
1623074150000|2021-06-07 13:55:50|12667.06|12667.06|12666.89|12666.89|12667.06|12667.06|12666.89|12666.89|0
1623074160000|2021-06-07 13:56:00|12667.08|12667.08|12668.21|12668.21|12668.21|12668.21|12666.98|12666.98|0
1623074170000|2021-06-07 13:56:10|12668.31|12668.31|12668.78|12668.78|12668.78|12668.78|12668.31|12668.31|0
1623074180000|2021-06-07 13:56:20|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.54|12668.54|0
1623074190000|2021-06-07 13:56:30|12668.3|12668.3|12668.3|12668.3|12668.3|12668.3|12668.3|12668.3|0
1623074200000|2021-06-07 13:56:40|12668.42|12668.42|12668.62|12668.62|12668.62|12668.62|12668.42|12668.42|0
1623074210000|2021-06-07 13:56:50|12669.06|12669.06|12669.06|12669.06|12669.06|12669.06|12669.06|12669.06|0
1623074220000|2021-06-07 13:57:00|12668.87|12668.87|12669.07|12669.07|12669.27|12669.27|12668.87|12668.87|0
1623074230000|2021-06-07 13:57:10|12669.25|12669.25|12669.25|12669.25|12669.25|12669.25|12669.25|12669.25|0
1623074240000|2021-06-07 13:57:20|12669.38|12669.38|12669.75|12669.75|12669.75|12669.75|12669.38|12669.38|0
1623074250000|2021-06-07 13:57:30|12669.39|12669.39|12669.39|12669.39|12669.54|12669.54|12669.39|12669.39|0
1623074280000|2021-06-07 13:58:00|12669.54|12669.54|12669.84|12669.84|12669.84|12669.84|12669.54|12669.54|0
1623074290000|2021-06-07 13:58:10|12669.66|12669.66|12671.23|12671.23|12671.23|12671.23|12669.66|12669.66|0
1623074310000|2021-06-07 13:58:30|12671.08|12671.08|12670.94|12670.94|12671.08|12671.08|12670.94|12670.94|0
1623074330000|2021-06-07 13:58:50|12670.79|12670.79|12670.61|12670.61|12670.79|12670.79|12670.61|12670.61|0
1623074340000|2021-06-07 13:59:00|12670.79|12670.79|12670.32|12670.32|12670.79|12670.79|12670.32|12670.32|0
1623074350000|2021-06-07 13:59:10|12670.21|12670.21|12669.41|12669.41|12670.21|12670.21|12669.41|12669.41|0
1623074360000|2021-06-07 13:59:20|12669.26|12669.26|12669.26|12669.26|12669.26|12669.26|12669.26|12669.26|0
1623074370000|2021-06-07 13:59:30|12669.36|12669.36|12669.81|12669.81|12669.81|12669.81|12669.36|12669.36|0
1623074380000|2021-06-07 13:59:40|12670.25|12670.25|12671.49|12671.49|12671.49|12671.49|12670.25|12670.25|0
1623074390000|2021-06-07 13:59:50|12671.3|12671.3|12670.85|12670.85|12671.3|12671.3|12670.85|12670.85|0
1623074400000|2021-06-07 14:00:00|12671.04|12671.04|12671.77|12671.77|12671.77|12671.77|12671.04|12671.04|0
1623074410000|2021-06-07 14:00:10|12671.95|12671.95|12672.11|12672.11|12672.11|12672.11|12671.95|12671.95|0
1623074420000|2021-06-07 14:00:20|12672.02|12672.02|12671.7|12671.7|12672.02|12672.02|12671.7|12671.7|0
1623074430000|2021-06-07 14:00:30|12671.86|12671.86|12672|12672|12672.3|12672.3|12671.86|12671.86|0
1623074440000|2021-06-07 14:00:40|12671.28|12671.28|12671.28|12671.28|12671.28|12671.28|12671.28|12671.28|0
1623074450000|2021-06-07 14:00:50|12671.13|12671.13|12671.13|12671.13|12671.13|12671.13|12671.13|12671.13|0
1623074460000|2021-06-07 14:01:00|12671.23|12671.23|12671.23|12671.23|12671.23|12671.23|12671.23|12671.23|0
1623074470000|2021-06-07 14:01:10|12671.55|12671.55|12670.86|12670.86|12671.55|12671.55|12670.86|12670.86|0
1623074480000|2021-06-07 14:01:20|12671.01|12671.01|12671.01|12671.01|12671.01|12671.01|12671.01|12671.01|0
1623074490000|2021-06-07 14:01:30|12670.2|12670.2|12669.91|12669.91|12670.2|12670.2|12669.91|12669.91|0
1623074500000|2021-06-07 14:01:40|12669.11|12669.11|12669.11|12669.11|12669.11|12669.11|12669.11|12669.11|0
1623074510000|2021-06-07 14:01:50|12669.35|12669.35|12669.2|12669.2|12669.35|12669.35|12669.2|12669.2|0
1623074520000|2021-06-07 14:02:00|12668.4|12668.4|12665.93|12665.93|12668.4|12668.4|12665.93|12665.93|0
1623074530000|2021-06-07 14:02:10|12665.38|12665.38|12665.38|12665.38|12665.56|12665.56|12665.38|12665.38|0
1623074540000|2021-06-07 14:02:20|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|0
1623074550000|2021-06-07 14:02:30|12664.12|12664.12|12664.12|12664.12|12664.12|12664.12|12664.12|12664.12|0
1623074560000|2021-06-07 14:02:40|12663.96|12663.96|12664.32|12664.32|12664.32|12664.32|12663.96|12663.96|0
1623074570000|2021-06-07 14:02:50|12663.45|12663.45|12664.11|12664.11|12664.11|12664.11|12663.45|12663.45|0
1623074580000|2021-06-07 14:03:00|12664.23|12664.23|12665.16|12665.16|12665.5|12665.5|12664.23|12664.23|0
1623074590000|2021-06-07 14:03:10|12664.84|12664.84|12662.8|12662.8|12664.84|12664.84|12662.8|12662.8|0
1623074600000|2021-06-07 14:03:20|12663.03|12663.03|12663.03|12663.03|12663.03|12663.03|12663.03|12663.03|0
1623074620000|2021-06-07 14:03:40|12663.18|12663.18|12663.26|12663.26|12663.26|12663.26|12663.03|12663.03|0
1623074640000|2021-06-07 14:04:00|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|0
1623074670000|2021-06-07 14:04:30|12662.91|12662.91|12661.96|12661.96|12662.91|12662.91|12661.86|12661.86|0
1623074680000|2021-06-07 14:04:40|12661.81|12661.81|12661.29|12661.29|12661.81|12661.81|12661.29|12661.29|0
1623074700000|2021-06-07 14:05:00|12661.39|12661.39|12661.39|12661.39|12661.39|12661.39|12661.39|12661.39|0
1623074710000|2021-06-07 14:05:10|12661.31|12661.31|12660.69|12660.69|12661.31|12661.31|12660.67|12660.67|0
1623074720000|2021-06-07 14:05:20|12660.77|12660.77|12660.92|12660.92|12661|12661|12660.77|12660.77|0
1623074740000|2021-06-07 14:05:40|12660.69|12660.69|12660.36|12660.36|12660.69|12660.69|12660.36|12660.36|0
1623074750000|2021-06-07 14:05:50|12659.9|12659.9|12659.48|12659.48|12659.9|12659.9|12659.48|12659.48|0
1623074760000|2021-06-07 14:06:00|12660.28|12660.28|12662.58|12662.58|12662.58|12662.58|12660.28|12660.28|0
1623074770000|2021-06-07 14:06:10|12662.77|12662.77|12663.19|12663.19|12663.42|12663.42|12662.77|12662.77|0
1623074780000|2021-06-07 14:06:20|12662.39|12662.39|12662.39|12662.39|12662.39|12662.39|12662.39|12662.39|0
1623074790000|2021-06-07 14:06:30|12661.59|12661.59|12661.59|12661.59|12661.59|12661.59|12661.59|12661.59|0
1623074810000|2021-06-07 14:06:50|12661.42|12661.42|12661.27|12661.27|12661.42|12661.42|12661.27|12661.27|0
1623074820000|2021-06-07 14:07:00|12661.46|12661.46|12661.1|12661.1|12661.46|12661.46|12661.1|12661.1|0
1623074830000|2021-06-07 14:07:10|12660.93|12660.93|12661.03|12661.03|12661.03|12661.03|12660.93|12660.93|0
1623074870000|2021-06-07 14:07:50|12661.67|12661.67|12661.67|12661.67|12661.67|12661.67|12661.67|12661.67|0
1623074890000|2021-06-07 14:08:10|12661.79|12661.79|12662.59|12662.59|12662.59|12662.59|12661.79|12661.79|0
1623074900000|2021-06-07 14:08:20|12662.44|12662.44|12662|12662|12662.44|12662.44|12662|12662|0
1623074910000|2021-06-07 14:08:30|12661.63|12661.63|12661.41|12661.41|12661.63|12661.63|12661.41|12661.41|0
1623074920000|2021-06-07 14:08:40|12660.07|12660.07|12660.51|12660.51|12660.51|12660.51|12660.07|12660.07|0
1623074930000|2021-06-07 14:08:50|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|0
1623074940000|2021-06-07 14:09:00|12660.59|12660.59|12661.18|12661.18|12661.23|12661.23|12660.59|12660.59|0
1623074950000|2021-06-07 14:09:10|12661.4|12661.4|12661.72|12661.72|12661.72|12661.72|12661.4|12661.4|0
1623074960000|2021-06-07 14:09:20|12662.17|12662.17|12662.36|12662.36|12662.36|12662.36|12662.17|12662.17|0
1623074970000|2021-06-07 14:09:30|12662.51|12662.51|12662.51|12662.51|12662.51|12662.51|12662.51|12662.51|0
1623074990000|2021-06-07 14:09:50|12662.32|12662.32|12662.24|12662.24|12662.6|12662.6|12662.24|12662.24|0
1623075000000|2021-06-07 14:10:00|12662.07|12662.07|12661.49|12661.49|12662.07|12662.07|12661.49|12661.49|0
1623075010000|2021-06-07 14:10:10|12661.93|12661.93|12661.74|12661.74|12661.93|12661.93|12661.74|12661.74|0
1623075020000|2021-06-07 14:10:20|12662.08|12662.08|12662.08|12662.08|12662.08|12662.08|12662.08|12662.08|0
1623075030000|2021-06-07 14:10:30|12661.44|12661.44|12661.19|12661.19|12661.51|12661.51|12661.19|12661.19|0
1623075040000|2021-06-07 14:10:40|12661.66|12661.66|12662.65|12662.65|12662.65|12662.65|12661.66|12661.66|0
1623075050000|2021-06-07 14:10:50|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|0
1623075060000|2021-06-07 14:11:00|12662.76|12662.76|12662.9|12662.9|12663.05|12663.05|12662.76|12662.76|0
1623075070000|2021-06-07 14:11:10|12663.09|12663.09|12662.53|12662.53|12663.09|12663.09|12662.53|12662.53|0
1623075080000|2021-06-07 14:11:20|12662.09|12662.09|12661.62|12661.62|12662.09|12662.09|12661.62|12661.62|0
1623075100000|2021-06-07 14:11:40|12661.81|12661.81|12661.01|12661.01|12661.81|12661.81|12661.01|12661.01|0
1623075110000|2021-06-07 14:11:50|12660.21|12660.21|12659.46|12659.46|12660.21|12660.21|12659.46|12659.46|0
1623075120000|2021-06-07 14:12:00|12659.27|12659.27|12658.44|12658.44|12659.27|12659.27|12658.44|12658.44|0
1623075130000|2021-06-07 14:12:10|12658.59|12658.59|12658.51|12658.51|12658.59|12658.59|12658.4|12658.4|0
1623075150000|2021-06-07 14:12:30|12658.15|12658.15|12658.15|12658.15|12658.15|12658.15|12658.15|12658.15|0
1623075180000|2021-06-07 14:13:00|12658.34|12658.34|12658.61|12658.61|12658.69|12658.69|12658.34|12658.34|0
1623075190000|2021-06-07 14:13:10|12658.42|12658.42|12658.04|12658.04|12658.42|12658.42|12658.04|12658.04|0
1623075210000|2021-06-07 14:13:30|12657.85|12657.85|12657.26|12657.26|12657.85|12657.85|12657.26|12657.26|0
1623075220000|2021-06-07 14:13:40|12657.07|12657.07|12657.07|12657.07|12657.07|12657.07|12657.07|12657.07|0
1623075230000|2021-06-07 14:13:50|12656.88|12656.88|12656.73|12656.73|12656.88|12656.88|12656.3|12656.3|0
1623075240000|2021-06-07 14:14:00|12656.92|12656.92|12657.01|12657.01|12657.18|12657.18|12656.73|12656.73|0
1623075250000|2021-06-07 14:14:10|12657.2|12657.2|12656.76|12656.76|12657.2|12657.2|12656.76|12656.76|0
1623075260000|2021-06-07 14:14:20|12656.95|12656.95|12656.8|12656.8|12656.95|12656.95|12656.8|12656.8|0
1623075270000|2021-06-07 14:14:30|12656.61|12656.61|12656.86|12656.86|12656.86|12656.86|12656.61|12656.61|0
1623075280000|2021-06-07 14:14:40|12656.35|12656.35|12656.54|12656.54|12656.54|12656.54|12656.35|12656.35|0
1623075290000|2021-06-07 14:14:50|12656.35|12656.35|12655.18|12655.18|12656.35|12656.35|12655.18|12655.18|0
1623075300000|2021-06-07 14:15:00|12655.03|12655.03|12655.03|12655.03|12655.22|12655.22|12655.03|12655.03|0
1623075310000|2021-06-07 14:15:10|12654.88|12654.88|12655.86|12655.86|12655.86|12655.86|12654.82|12654.82|0
1623075320000|2021-06-07 14:15:20|12655.96|12655.96|12654.42|12654.42|12655.96|12655.96|12654.42|12654.42|0
1623075330000|2021-06-07 14:15:30|12654.27|12654.27|12653.58|12653.58|12654.27|12654.27|12653.58|12653.58|0
1623075340000|2021-06-07 14:15:40|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|0
1623075350000|2021-06-07 14:15:50|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|0
1623075360000|2021-06-07 14:16:00|12653.43|12653.43|12651.78|12651.78|12653.43|12653.43|12651.78|12651.78|0
1623075370000|2021-06-07 14:16:10|12652.33|12652.33|12652.62|12652.62|12652.62|12652.62|12652.14|12652.14|0
1623075380000|2021-06-07 14:16:20|12652.26|12652.26|12652.92|12652.92|12652.92|12652.92|12652.26|12652.26|0
1623075390000|2021-06-07 14:16:30|12653.07|12653.07|12653.21|12653.21|12653.21|12653.21|12653.07|12653.07|0
1623075400000|2021-06-07 14:16:40|12653.03|12653.03|12652.93|12652.93|12653.18|12653.18|12652.84|12652.84|0
1623075410000|2021-06-07 14:16:50|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|0
1623075420000|2021-06-07 14:17:00|12652.53|12652.53|12653.06|12653.06|12653.06|12653.06|12652.42|12652.42|0
1623075460000|2021-06-07 14:17:40|12653.15|12653.15|12653.15|12653.15|12653.15|12653.15|12653.15|12653.15|0
1623075470000|2021-06-07 14:17:50|12653.77|12653.77|12653.62|12653.62|12653.77|12653.77|12653.62|12653.62|0
1623075480000|2021-06-07 14:18:00|12653.8|12653.8|12655.53|12655.53|12655.53|12655.53|12653.8|12653.8|0
1623075490000|2021-06-07 14:18:10|12655.85|12655.85|12655.85|12655.85|12655.85|12655.85|12655.85|12655.85|0
1623075510000|2021-06-07 14:18:30|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|0
1623075520000|2021-06-07 14:18:40|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|0
1623075530000|2021-06-07 14:18:50|12656.63|12656.63|12656.63|12656.63|12656.63|12656.63|12656.63|12656.63|0
1623075550000|2021-06-07 14:19:10|12656.95|12656.95|12656.95|12656.95|12656.95|12656.95|12656.95|12656.95|0
1623075560000|2021-06-07 14:19:20|12657.19|12657.19|12656.43|12656.43|12657.19|12657.19|12656.43|12656.43|0
1623075580000|2021-06-07 14:19:40|12657.18|12657.18|12656.99|12656.99|12657.18|12657.18|12656.99|12656.99|0
1623075610000|2021-06-07 14:20:10|12656.63|12656.63|12656.63|12656.63|12656.63|12656.63|12656.63|12656.63|0
1623075650000|2021-06-07 14:20:50|12656.19|12656.19|12655.11|12655.11|12656.19|12656.19|12655.11|12655.11|0
1623075660000|2021-06-07 14:21:00|12654.75|12654.75|12654.75|12654.75|12654.75|12654.75|12654.75|12654.75|0
1623075670000|2021-06-07 14:21:10|12654.5|12654.5|12654.35|12654.35|12654.5|12654.5|12654.35|12654.35|0
1623075680000|2021-06-07 14:21:20|12654.5|12654.5|12655.06|12655.06|12655.3|12655.3|12654.5|12654.5|0
1623075690000|2021-06-07 14:21:30|12655.21|12655.21|12654.87|12654.87|12655.21|12655.21|12654.87|12654.87|0
1623075700000|2021-06-07 14:21:40|12655.06|12655.06|12655.06|12655.06|12655.06|12655.06|12655.06|12655.06|0
1623075710000|2021-06-07 14:21:50|12654.91|12654.91|12654.8|12654.8|12655.03|12655.03|12654.8|12654.8|0
1623075720000|2021-06-07 14:22:00|12653.2|12653.2|12653.04|12653.04|12653.2|12653.2|12653.04|12653.04|0
1623075730000|2021-06-07 14:22:10|12653.16|12653.16|12652.29|12652.29|12653.16|12653.16|12652.29|12652.29|0
1623075740000|2021-06-07 14:22:20|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|0
1623075750000|2021-06-07 14:22:30|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|0
1623075780000|2021-06-07 14:23:00|12652.78|12652.78|12653.22|12653.22|12653.22|12653.22|12652.78|12652.78|0
1623075790000|2021-06-07 14:23:10|12653.07|12653.07|12652.92|12652.92|12653.07|12653.07|12652.92|12652.92|0
1623075820000|2021-06-07 14:23:40|12653.23|12653.23|12653.23|12653.23|12653.23|12653.23|12653.23|12653.23|0
1623075830000|2021-06-07 14:23:50|12652.43|12652.43|12652.62|12652.62|12652.62|12652.62|12652.43|12652.43|0
1623075850000|2021-06-07 14:24:10|12652.87|12652.87|12653.05|12653.05|12653.05|12653.05|12652.87|12652.87|0
1623075860000|2021-06-07 14:24:20|12652.96|12652.96|12652.96|12652.96|12652.96|12652.96|12652.96|12652.96|0
1623075870000|2021-06-07 14:24:30|12652.52|12652.52|12651.18|12651.18|12652.52|12652.52|12651.18|12651.18|0
1623075880000|2021-06-07 14:24:40|12651.03|12651.03|12650.63|12650.63|12651.59|12651.59|12650.63|12650.63|0
1623075890000|2021-06-07 14:24:50|12651.08|12651.08|12650.89|12650.89|12651.08|12651.08|12650.48|12650.48|0
1623075900000|2021-06-07 14:25:00|12650.77|12650.77|12650.77|12650.77|12650.77|12650.77|12650.77|12650.77|0
1623075910000|2021-06-07 14:25:10|12651.21|12651.21|12651.21|12651.21|12651.21|12651.21|12651.21|12651.21|0
1623075920000|2021-06-07 14:25:20|12651.09|12651.09|12650.37|12650.37|12651.09|12651.09|12650.37|12650.37|0
1623075930000|2021-06-07 14:25:30|12650.14|12650.14|12649.95|12649.95|12650.14|12650.14|12649.95|12649.95|0
1623075940000|2021-06-07 14:25:40|12649.03|12649.03|12649.39|12649.39|12649.39|12649.39|12649.03|12649.03|0
1623075950000|2021-06-07 14:25:50|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|0
1623075970000|2021-06-07 14:26:10|12649.12|12649.12|12649.12|12649.12|12649.12|12649.12|12649.12|12649.12|0
1623075980000|2021-06-07 14:26:20|12648.67|12648.67|12647.1|12647.1|12648.67|12648.67|12647.1|12647.1|0
1623075990000|2021-06-07 14:26:30|12646.66|12646.66|12645.97|12645.97|12646.66|12646.66|12645.97|12645.97|0
1623076000000|2021-06-07 14:26:40|12645.82|12645.82|12646.64|12646.64|12646.64|12646.64|12645.47|12645.47|0
1623076010000|2021-06-07 14:26:50|12646.33|12646.33|12645.69|12645.69|12646.33|12646.33|12645.69|12645.69|0
1623076020000|2021-06-07 14:27:00|12645.99|12645.99|12644.37|12644.37|12645.99|12645.99|12644.37|12644.37|0
1623076030000|2021-06-07 14:27:10|12644.47|12644.47|12644.47|12644.47|12644.47|12644.47|12644.47|12644.47|0
1623076040000|2021-06-07 14:27:20|12644.3|12644.3|12643.95|12643.95|12644.3|12644.3|12643.86|12643.86|0
1623076050000|2021-06-07 14:27:30|12643.59|12643.59|12643.47|12643.47|12643.59|12643.59|12643.47|12643.47|0
1623076080000|2021-06-07 14:28:00|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|0
1623076090000|2021-06-07 14:28:10|12642.45|12642.45|12642.45|12642.45|12642.45|12642.45|12642.45|12642.45|0
1623076100000|2021-06-07 14:28:20|12642.23|12642.23|12642.08|12642.08|12642.23|12642.23|12642.08|12642.08|0
1623076110000|2021-06-07 14:28:30|12641.93|12641.93|12641.93|12641.93|12641.93|12641.93|12641.93|12641.93|0
1623076130000|2021-06-07 14:28:50|12642.13|12642.13|12642.03|12642.03|12642.13|12642.13|12642.03|12642.03|0
1623076140000|2021-06-07 14:29:00|12641.83|12641.83|12642.53|12642.53|12642.53|12642.53|12641.83|12641.83|0
1623076150000|2021-06-07 14:29:10|12642.17|12642.17|12642.17|12642.17|12642.17|12642.17|12642.17|12642.17|0
1623076160000|2021-06-07 14:29:20|12642.61|12642.61|12643|12643|12643|12643|12642.39|12642.39|0
1623076170000|2021-06-07 14:29:30|12642.8|12642.8|12642.95|12642.95|12642.95|12642.95|12642.8|12642.8|0
1623076180000|2021-06-07 14:29:40|12643.27|12643.27|12643.27|12643.27|12643.37|12643.37|12643.27|12643.27|0
1623076190000|2021-06-07 14:29:50|12643.42|12643.42|12642.49|12642.49|12643.42|12643.42|12642.49|12642.49|0
1623076200000|2021-06-07 14:30:00|12642.03|12642.03|12641.29|12641.29|12642.22|12642.22|12641.29|12641.29|0
1623076210000|2021-06-07 14:30:10|12641.51|12641.51|12640.06|12640.06|12641.7|12641.7|12640.06|12640.06|0
1623076220000|2021-06-07 14:30:20|12639.61|12639.61|12636.22|12636.22|12639.61|12639.61|12636.22|12636.22|0
1623076230000|2021-06-07 14:30:30|12636.41|12636.41|12636.32|12636.32|12636.41|12636.41|12636.17|12636.17|0
1623076240000|2021-06-07 14:30:40|12636.13|12636.13|12635.31|12635.31|12636.13|12636.13|12635.31|12635.31|0
1623076270000|2021-06-07 14:31:10|12635.43|12635.43|12634.53|12634.53|12635.43|12635.43|12634.53|12634.53|0
1623076280000|2021-06-07 14:31:20|12634.08|12634.08|12632.9|12632.9|12634.08|12634.08|12632.74|12632.74|0
1623076290000|2021-06-07 14:31:30|12634.24|12634.24|12635.07|12635.07|12635.07|12635.07|12633.79|12633.79|0
1623076300000|2021-06-07 14:31:40|12635.51|12635.51|12635.29|12635.29|12635.51|12635.51|12635.07|12635.07|0
1623076310000|2021-06-07 14:31:50|12635.61|12635.61|12635.29|12635.29|12635.61|12635.61|12635.29|12635.29|0
1623076320000|2021-06-07 14:32:00|12635.19|12635.19|12636.57|12636.57|12636.93|12636.93|12635.19|12635.19|0
1623076340000|2021-06-07 14:32:20|12636.76|12636.76|12636.95|12636.95|12636.95|12636.95|12636.76|12636.76|0
1623076350000|2021-06-07 14:32:30|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|0
1623076370000|2021-06-07 14:32:50|12636.77|12636.77|12635.94|12635.94|12636.77|12636.77|12635.94|12635.94|0
1623076380000|2021-06-07 14:33:00|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|0
1623076420000|2021-06-07 14:33:40|12636.8|12636.8|12637.16|12637.16|12637.16|12637.16|12636.8|12636.8|0
1623076440000|2021-06-07 14:34:00|12637.31|12637.31|12636.84|12636.84|12637.31|12637.31|12636.65|12636.65|0
1623076450000|2021-06-07 14:34:10|12636.48|12636.48|12636.4|12636.4|12636.84|12636.84|12636.4|12636.4|0
1623076470000|2021-06-07 14:34:30|12636.21|12636.21|12636.21|12636.21|12636.21|12636.21|12636.21|12636.21|0
1623076480000|2021-06-07 14:34:40|12635.41|12635.41|12634.62|12634.62|12635.56|12635.56|12634.62|12634.62|0
1623076490000|2021-06-07 14:34:50|12634.18|12634.18|12633.72|12633.72|12634.18|12634.18|12633.72|12633.72|0
1623076500000|2021-06-07 14:35:00|12633.6|12633.6|12633.49|12633.49|12633.6|12633.6|12633.49|12633.49|0
1623076510000|2021-06-07 14:35:10|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|0
1623076520000|2021-06-07 14:35:20|12633.57|12633.57|12633.57|12633.57|12633.57|12633.57|12633.57|12633.57|0
1623076530000|2021-06-07 14:35:30|12633.8|12633.8|12634.03|12634.03|12634.03|12634.03|12633.8|12633.8|0
1623076540000|2021-06-07 14:35:40|12633.69|12633.69|12634.38|12634.38|12634.38|12634.38|12633.69|12633.69|0
1623076550000|2021-06-07 14:35:50|12634.02|12634.02|12634.19|12634.19|12634.71|12634.71|12634.02|12634.02|0
1623076560000|2021-06-07 14:36:00|12635.79|12635.79|12636.02|12636.02|12636.02|12636.02|12635.79|12635.79|0
1623076570000|2021-06-07 14:36:10|12636.25|12636.25|12636.25|12636.25|12636.25|12636.25|12636.25|12636.25|0
1623076580000|2021-06-07 14:36:20|12636.45|12636.45|12636.84|12636.84|12636.84|12636.84|12636.45|12636.45|0
1623076590000|2021-06-07 14:36:30|12637.2|12637.2|12638.12|12638.12|12638.12|12638.12|12637.2|12637.2|0
1623076620000|2021-06-07 14:37:00|12637.68|12637.68|12638.66|12638.66|12638.75|12638.75|12637.68|12637.68|0
1623076630000|2021-06-07 14:37:10|12638.75|12638.75|12638.95|12638.95|12638.95|12638.95|12638.75|12638.75|0
1623076640000|2021-06-07 14:37:20|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|0
1623076650000|2021-06-07 14:37:30|12638.53|12638.53|12638.53|12638.53|12638.53|12638.53|12638.53|12638.53|0
1623076660000|2021-06-07 14:37:40|12638.63|12638.63|12638.14|12638.14|12638.63|12638.63|12638.14|12638.14|0
1623076670000|2021-06-07 14:37:50|12638.53|12638.53|12638.63|12638.63|12638.63|12638.63|12638.53|12638.53|0
1623076680000|2021-06-07 14:38:00|12638.73|12638.73|12637.73|12637.73|12638.73|12638.73|12637.73|12637.73|0
1623076690000|2021-06-07 14:38:10|12638.07|12638.07|12637.28|12637.28|12638.22|12638.22|12637.28|12637.28|0
1623076700000|2021-06-07 14:38:20|12637.13|12637.13|12636.9|12636.9|12637.6|12637.6|12636.51|12636.51|0
1623076720000|2021-06-07 14:38:40|12637.71|12637.71|12638.87|12638.87|12638.98|12638.98|12637.71|12637.71|0
1623076730000|2021-06-07 14:38:50|12638.99|12638.99|12638.24|12638.24|12638.99|12638.99|12638.24|12638.24|0
1623076740000|2021-06-07 14:39:00|12638.33|12638.33|12638.45|12638.45|12638.45|12638.45|12638.13|12638.13|0
1623076750000|2021-06-07 14:39:10|12638.14|12638.14|12637.36|12637.36|12638.14|12638.14|12637.36|12637.36|0
1623076760000|2021-06-07 14:39:20|12637.24|12637.24|12637.33|12637.33|12637.33|12637.33|12637.24|12637.24|0
1623076770000|2021-06-07 14:39:30|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|0
1623076790000|2021-06-07 14:39:50|12636.91|12636.91|12636.8|12636.8|12636.91|12636.91|12636.8|12636.8|0
1623076800000|2021-06-07 14:40:00|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|0
1623076810000|2021-06-07 14:40:10|12636.41|12636.41|12636.16|12636.16|12636.41|12636.41|12636.16|12636.16|0
1623076820000|2021-06-07 14:40:20|12636.05|12636.05|12635.57|12635.57|12636.05|12636.05|12635.57|12635.57|0
1623076830000|2021-06-07 14:40:30|12635.47|12635.47|12635.47|12635.47|12635.47|12635.47|12635.47|12635.47|0
1623076840000|2021-06-07 14:40:40|12635.37|12635.37|12635.25|12635.25|12635.37|12635.37|12635.25|12635.25|0
1623076850000|2021-06-07 14:40:50|12635.07|12635.07|12634.68|12634.68|12635.07|12635.07|12634.58|12634.58|0
1623076860000|2021-06-07 14:41:00|12634.49|12634.49|12634.4|12634.4|12634.59|12634.59|12634.4|12634.4|0
1623076870000|2021-06-07 14:41:10|12634.26|12634.26|12634.06|12634.06|12634.4|12634.4|12634.06|12634.06|0
1623076880000|2021-06-07 14:41:20|12634.16|12634.16|12633.55|12633.55|12634.16|12634.16|12633.46|12633.46|0
1623076890000|2021-06-07 14:41:30|12633.25|12633.25|12632.87|12632.87|12633.55|12633.55|12632.87|12632.87|0
1623076900000|2021-06-07 14:41:40|12633.02|12633.02|12633.31|12633.31|12633.7|12633.7|12633.02|12633.02|0
1623076910000|2021-06-07 14:41:50|12633.7|12633.7|12633.7|12633.7|12633.7|12633.7|12633.41|12633.41|0
1623076920000|2021-06-07 14:42:00|12633.23|12633.23|12633.04|12633.04|12633.23|12633.23|12633.04|12633.04|0
1623076930000|2021-06-07 14:42:10|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|0
1623076940000|2021-06-07 14:42:20|12633.77|12633.77|12633.77|12633.77|12633.77|12633.77|12633.77|12633.77|0
1623076950000|2021-06-07 14:42:30|12633.96|12633.96|12633.86|12633.86|12633.96|12633.96|12633.86|12633.86|0
1623076960000|2021-06-07 14:42:40|12633.67|12633.67|12634.11|12634.11|12634.11|12634.11|12633.67|12633.67|0
1623076970000|2021-06-07 14:42:50|12633.89|12633.89|12633.89|12633.89|12633.89|12633.89|12633.89|12633.89|0
1623076980000|2021-06-07 14:43:00|12634.08|12634.08|12633.94|12633.94|12634.08|12634.08|12633.94|12633.94|0
1623076990000|2021-06-07 14:43:10|12633.13|12633.13|12632.83|12632.83|12633.13|12633.13|12632.69|12632.69|0
1623077000000|2021-06-07 14:43:20|12632.65|12632.65|12633.49|12633.49|12633.68|12633.68|12632.65|12632.65|0
1623077010000|2021-06-07 14:43:30|12633.96|12633.96|12633.96|12633.96|12633.96|12633.96|12633.96|12633.96|0
1623077020000|2021-06-07 14:43:40|12633.77|12633.77|12634.27|12634.27|12634.27|12634.27|12633.77|12633.77|0
1623077030000|2021-06-07 14:43:50|12633.95|12633.95|12632.24|12632.24|12633.95|12633.95|12632.24|12632.24|0
1623077040000|2021-06-07 14:44:00|12632.14|12632.14|12632.68|12632.68|12632.68|12632.68|12631.95|12631.95|0
1623077050000|2021-06-07 14:44:10|12632.21|12632.21|12631.3|12631.3|12632.21|12632.21|12631.3|12631.3|0
1623077060000|2021-06-07 14:44:20|12631.48|12631.48|12630.85|12630.85|12631.48|12631.48|12630.85|12630.85|0
1623077070000|2021-06-07 14:44:30|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|0
1623077080000|2021-06-07 14:44:40|12631.61|12631.61|12631.61|12631.61|12631.61|12631.61|12631.61|12631.61|0
1623077100000|2021-06-07 14:45:00|12631.8|12631.8|12631.55|12631.55|12631.91|12631.91|12631.55|12631.55|0
1623077110000|2021-06-07 14:45:10|12633.16|12633.16|12633.29|12633.29|12634.25|12634.25|12633.16|12633.16|0
1623077120000|2021-06-07 14:45:20|12632.85|12632.85|12631.39|12631.39|12633|12633|12631.39|12631.39|0
1623077130000|2021-06-07 14:45:30|12630.93|12630.93|12630.64|12630.64|12631.27|12631.27|12630.64|12630.64|0
1623077140000|2021-06-07 14:45:40|12630.42|12630.42|12628.09|12628.09|12630.42|12630.42|12628.09|12628.09|0
1623077150000|2021-06-07 14:45:50|12627.65|12627.65|12627.65|12627.65|12627.65|12627.65|12627.65|12627.65|0
1623077160000|2021-06-07 14:46:00|12627.4|12627.4|12626.58|12626.58|12627.4|12627.4|12626.49|12626.49|0
1623077170000|2021-06-07 14:46:10|12626.38|12626.38|12625.77|12625.77|12626.38|12626.38|12625.77|12625.77|0
1623077180000|2021-06-07 14:46:20|12625.55|12625.55|12625.65|12625.65|12625.74|12625.74|12624.98|12624.98|0
1623077190000|2021-06-07 14:46:30|12625.56|12625.56|12625.96|12625.96|12625.96|12625.96|12625.41|12625.41|0
1623077200000|2021-06-07 14:46:40|12625.57|12625.57|12625.75|12625.75|12625.95|12625.95|12625.38|12625.38|0
1623077210000|2021-06-07 14:46:50|12625.85|12625.85|12625.18|12625.18|12625.85|12625.85|12625.18|12625.18|0
1623077220000|2021-06-07 14:47:00|12625.28|12625.28|12625.1|12625.1|12625.28|12625.28|12625.1|12625.1|0
1623077230000|2021-06-07 14:47:10|12625.28|12625.28|12625.14|12625.14|12625.94|12625.94|12625.14|12625.14|0
1623077240000|2021-06-07 14:47:20|12625|12625|12624.56|12624.56|12625.18|12625.18|12624.56|12624.56|0
1623077250000|2021-06-07 14:47:30|12624.75|12624.75|12624.4|12624.4|12624.84|12624.84|12624.4|12624.4|0
1623077270000|2021-06-07 14:47:50|12624.64|12624.64|12624.4|12624.4|12624.64|12624.64|12624.4|12624.4|0
1623077280000|2021-06-07 14:48:00|12624.08|12624.08|12623.72|12623.72|12624.52|12624.52|12623.72|12623.72|0
1623077300000|2021-06-07 14:48:20|12623.85|12623.85|12623.25|12623.25|12623.85|12623.85|12622.85|12622.85|0
1623077310000|2021-06-07 14:48:30|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|0
1623077320000|2021-06-07 14:48:40|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|0
1623077330000|2021-06-07 14:48:50|12624.73|12624.73|12624.73|12624.73|12624.73|12624.73|12624.73|12624.73|0
1623077340000|2021-06-07 14:49:00|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|0
1623077350000|2021-06-07 14:49:10|12624.48|12624.48|12623.23|12623.23|12624.48|12624.48|12623.23|12623.23|0
1623077360000|2021-06-07 14:49:20|12623.38|12623.38|12623.07|12623.07|12623.67|12623.67|12623.07|12623.07|0
1623077380000|2021-06-07 14:49:40|12623.55|12623.55|12623.17|12623.17|12623.55|12623.55|12623.17|12623.17|0
1623077390000|2021-06-07 14:49:50|12623.31|12623.31|12623.46|12623.46|12623.46|12623.46|12623.31|12623.31|0
1623077400000|2021-06-07 14:50:00|12623.12|12623.12|12622.16|12622.16|12623.12|12623.12|12622.16|12622.16|0
1623077410000|2021-06-07 14:50:10|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|0
1623077430000|2021-06-07 14:50:30|12621.97|12621.97|12622.68|12622.68|12622.68|12622.68|12621.87|12621.87|0
1623077440000|2021-06-07 14:50:40|12622.99|12622.99|12623.37|12623.37|12623.44|12623.44|12622.99|12622.99|0
1623077450000|2021-06-07 14:50:50|12623.69|12623.69|12624.05|12624.05|12624.05|12624.05|12623.69|12623.69|0
1623077460000|2021-06-07 14:51:00|12624.52|12624.52|12624.75|12624.75|12624.75|12624.75|12624.37|12624.37|0
1623077470000|2021-06-07 14:51:10|12624.93|12624.93|12625.84|12625.84|12625.84|12625.84|12624.93|12624.93|0
1623077480000|2021-06-07 14:51:20|12626.15|12626.15|12625.41|12625.41|12626.15|12626.15|12625.41|12625.41|0
1623077490000|2021-06-07 14:51:30|12624.92|12624.92|12624.68|12624.68|12625.16|12625.16|12624.68|12624.68|0
1623077500000|2021-06-07 14:51:40|12625|12625|12625.24|12625.24|12625.49|12625.49|12625|12625|0
1623077510000|2021-06-07 14:51:50|12625.34|12625.34|12624.76|12624.76|12625.44|12625.44|12624.56|12624.56|0
1623077520000|2021-06-07 14:52:00|12624.32|12624.32|12624.3|12624.3|12624.42|12624.42|12624.3|12624.3|0
1623077530000|2021-06-07 14:52:10|12624.4|12624.4|12623.85|12623.85|12624.4|12624.4|12623.85|12623.85|0
1623077540000|2021-06-07 14:52:20|12624.09|12624.09|12624.97|12624.97|12624.97|12624.97|12624.09|12624.09|0
1623077550000|2021-06-07 14:52:30|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|12624.36|12624.36|0
1623077560000|2021-06-07 14:52:40|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|0
1623077570000|2021-06-07 14:52:50|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|0
1623077590000|2021-06-07 14:53:10|12625|12625|12625.37|12625.37|12625.37|12625.37|12625|12625|0
1623077600000|2021-06-07 14:53:20|12625.08|12625.08|12624.5|12624.5|12625.08|12625.08|12624.5|12624.5|0
1623077610000|2021-06-07 14:53:30|12624.19|12624.19|12623.33|12623.33|12624.19|12624.19|12623.33|12623.33|0
1623077640000|2021-06-07 14:54:00|12623.7|12623.7|12623.7|12623.7|12623.7|12623.7|12623.7|12623.7|0
1623077660000|2021-06-07 14:54:20|12623.25|12623.25|12622.86|12622.86|12623.25|12623.25|12622.86|12622.86|0
1623077670000|2021-06-07 14:54:30|12622.76|12622.76|12623.18|12623.18|12623.38|12623.38|12622.76|12622.76|0
1623077680000|2021-06-07 14:54:40|12623.67|12623.67|12623.77|12623.77|12624.06|12624.06|12623.67|12623.67|0
1623077690000|2021-06-07 14:54:50|12624.16|12624.16|12624.25|12624.25|12624.25|12624.25|12624.16|12624.16|0
1623077700000|2021-06-07 14:55:00|12624.11|12624.11|12624|12624|12624.15|12624.15|12623.96|12623.96|0
1623077710000|2021-06-07 14:55:10|12623.53|12623.53|12624|12624|12624|12624|12623.53|12623.53|0
1623077720000|2021-06-07 14:55:20|12624.88|12624.88|12625.66|12625.66|12625.66|12625.66|12624.88|12624.88|0
1623077730000|2021-06-07 14:55:30|12626.06|12626.06|12625.5|12625.5|12626.06|12626.06|12625.5|12625.5|0
1623077740000|2021-06-07 14:55:40|12625.65|12625.65|12627.15|12627.15|12627.15|12627.15|12625.65|12625.65|0
1623077750000|2021-06-07 14:55:50|12626.76|12626.76|12626.39|12626.39|12626.76|12626.76|12626.29|12626.29|0
1623077760000|2021-06-07 14:56:00|12626.59|12626.59|12626.95|12626.95|12626.95|12626.95|12626.4|12626.4|0
1623077770000|2021-06-07 14:56:10|12626.59|12626.59|12625.51|12625.51|12626.59|12626.59|12625.51|12625.51|0
1623077780000|2021-06-07 14:56:20|12625.42|12625.42|12623.17|12623.17|12625.66|12625.66|12623.17|12623.17|0
1623077790000|2021-06-07 14:56:30|12622.98|12622.98|12622.82|12622.82|12622.98|12622.98|12622.62|12622.62|0
1623077800000|2021-06-07 14:56:40|12622.94|12622.94|12622.94|12622.94|12622.94|12622.94|12622.94|12622.94|0
1623077810000|2021-06-07 14:56:50|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|0
1623077820000|2021-06-07 14:57:00|12623.52|12623.52|12623.13|12623.13|12623.52|12623.52|12623.13|12623.13|0
1623077830000|2021-06-07 14:57:10|12623.32|12623.32|12622.65|12622.65|12623.7|12623.7|12622.65|12622.65|0
1623077840000|2021-06-07 14:57:20|12622.84|12622.84|12623.76|12623.76|12623.76|12623.76|12622.84|12622.84|0
1623077850000|2021-06-07 14:57:30|12623.83|12623.83|12623.83|12623.83|12623.83|12623.83|12623.83|12623.83|0
1623077860000|2021-06-07 14:57:40|12624.14|12624.14|12623.57|12623.57|12624.14|12624.14|12623.5|12623.5|0
1623077870000|2021-06-07 14:57:50|12623.5|12623.5|12622.75|12622.75|12623.5|12623.5|12622.75|12622.75|0
1623077880000|2021-06-07 14:58:00|12622.55|12622.55|12621.97|12621.97|12622.55|12622.55|12621.97|12621.97|0
1623077890000|2021-06-07 14:58:10|12621.77|12621.77|12621.77|12621.77|12621.77|12621.77|12621.77|12621.77|0
1623077910000|2021-06-07 14:58:30|12622.14|12622.14|12621.9|12621.9|12622.38|12622.38|12621.85|12621.85|0
1623077920000|2021-06-07 14:58:40|12622.2|12622.2|12621.25|12621.25|12622.2|12622.2|12621.25|12621.25|0
1623077930000|2021-06-07 14:58:50|12621.44|12621.44|12620.56|12620.56|12621.44|12621.44|12620.56|12620.56|0
1623077940000|2021-06-07 14:59:00|12621.01|12621.01|12620.56|12620.56|12621.01|12621.01|12620.56|12620.56|0
1623077950000|2021-06-07 14:59:10|12620.08|12620.08|12620.08|12620.08|12620.08|12620.08|12620.08|12620.08|0
1623077960000|2021-06-07 14:59:20|12619.96|12619.96|12619.65|12619.65|12619.96|12619.96|12619.65|12619.65|0
1623077970000|2021-06-07 14:59:30|12619.85|12619.85|12620.16|12620.16|12620.16|12620.16|12619.72|12619.72|0
1623077980000|2021-06-07 14:59:40|12620.65|12620.65|12621.01|12621.01|12621.96|12621.96|12620.26|12620.26|0
1623078000000|2021-06-07 15:00:00|12620.69|12620.69|12621.5|12621.5|12621.5|12621.5|12620.69|12620.69|0
1623078010000|2021-06-07 15:00:10|12621.79|12621.79|12621.57|12621.57|12622.08|12622.08|12621.57|12621.57|0
1623078020000|2021-06-07 15:00:20|12621.42|12621.42|12621.42|12621.42|12621.42|12621.42|12621.42|12621.42|0
1623078030000|2021-06-07 15:00:30|12621.65|12621.65|12621.65|12621.65|12621.65|12621.65|12621.65|12621.65|0
1623078040000|2021-06-07 15:00:40|12622.45|12622.45|12622.09|12622.09|12622.45|12622.45|12622.09|12622.09|0
1623078060000|2021-06-07 15:01:00|12621.9|12621.9|12621.66|12621.66|12621.9|12621.9|12621.66|12621.66|0
1623078070000|2021-06-07 15:01:10|12621.82|12621.82|12621.06|12621.06|12621.82|12621.82|12621.06|12621.06|0
1623078080000|2021-06-07 15:01:20|12620.7|12620.7|12620.84|12620.84|12620.94|12620.94|12620.7|12620.7|0
1623078090000|2021-06-07 15:01:30|12621.29|12621.29|12621.73|12621.73|12621.73|12621.73|12621.29|12621.29|0
1623078100000|2021-06-07 15:01:40|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|0
1623078110000|2021-06-07 15:01:50|12621.12|12621.12|12621.12|12621.12|12621.12|12621.12|12621.12|12621.12|0
1623078120000|2021-06-07 15:02:00|12620.68|12620.68|12619.41|12619.41|12620.68|12620.68|12618.94|12618.94|0
1623078130000|2021-06-07 15:02:10|12619.18|12619.18|12619.18|12619.18|12619.18|12619.18|12619.18|12619.18|0
1623078140000|2021-06-07 15:02:20|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|0
1623078150000|2021-06-07 15:02:30|12618.62|12618.62|12618.04|12618.04|12618.62|12618.62|12618.04|12618.04|0
1623078160000|2021-06-07 15:02:40|12617.6|12617.6|12616.26|12616.26|12617.6|12617.6|12616.26|12616.26|0
1623078170000|2021-06-07 15:02:50|12616.07|12616.07|12615.71|12615.71|12616.07|12616.07|12615.71|12615.71|0
1623078190000|2021-06-07 15:03:10|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|0
1623078210000|2021-06-07 15:03:30|12614.84|12614.84|12615.16|12615.16|12615.16|12615.16|12614.84|12614.84|0
1623078240000|2021-06-07 15:04:00|12615.01|12615.01|12614.07|12614.07|12615.01|12615.01|12614.07|12614.07|0
1623078260000|2021-06-07 15:04:20|12613.6|12613.6|12613.01|12613.01|12613.6|12613.6|12613.01|12613.01|0
1623078270000|2021-06-07 15:04:30|12612.54|12612.54|12610.07|12610.07|12612.7|12612.7|12610.07|12610.07|0
1623078280000|2021-06-07 15:04:40|12609.87|12609.87|12610.53|12610.53|12610.53|12610.53|12609.87|12609.87|0
1623078290000|2021-06-07 15:04:50|12610.41|12610.41|12609.85|12609.85|12610.41|12610.41|12609.85|12609.85|0
1623078300000|2021-06-07 15:05:00|12609.97|12609.97|12609.75|12609.75|12610.26|12610.26|12609.75|12609.75|0
1623078310000|2021-06-07 15:05:10|12609.89|12609.89|12610.22|12610.22|12610.22|12610.22|12609.77|12609.77|0
1623078320000|2021-06-07 15:05:20|12610.34|12610.34|12610.44|12610.44|12610.44|12610.44|12610.22|12610.22|0
1623078330000|2021-06-07 15:05:30|12610.76|12610.76|12612.36|12612.36|12612.36|12612.36|12610.76|12610.76|0
1623078340000|2021-06-07 15:05:40|12612.68|12612.68|12613.41|12613.41|12613.41|12613.41|12612.68|12612.68|0
1623078350000|2021-06-07 15:05:50|12613.85|12613.85|12612.09|12612.09|12613.85|12613.85|12612.09|12612.09|0
1623078360000|2021-06-07 15:06:00|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|0
1623078370000|2021-06-07 15:06:10|12612.37|12612.37|12612.07|12612.07|12612.37|12612.37|12612.07|12612.07|0
1623078380000|2021-06-07 15:06:20|12612.44|12612.44|12612.37|12612.37|12612.44|12612.44|12611.8|12611.8|0
1623078390000|2021-06-07 15:06:30|12611.93|12611.93|12610.33|12610.33|12611.93|12611.93|12610.33|12610.33|0
1623078410000|2021-06-07 15:06:50|12610.76|12610.76|12610.76|12610.76|12610.76|12610.76|12610.76|12610.76|0
1623078420000|2021-06-07 15:07:00|12609.83|12609.83|12610.26|12610.26|12610.26|12610.26|12609.83|12609.83|0
1623078430000|2021-06-07 15:07:10|12609.95|12609.95|12609.51|12609.51|12609.95|12609.95|12609.51|12609.51|0
1623078440000|2021-06-07 15:07:20|12609.65|12609.65|12609.12|12609.12|12609.65|12609.65|12609.12|12609.12|0
1623078450000|2021-06-07 15:07:30|12609.56|12609.56|12610|12610|12610|12610|12609.56|12609.56|0
1623078460000|2021-06-07 15:07:40|12609.55|12609.55|12609.57|12609.57|12609.99|12609.99|12609.54|12609.54|0
1623078470000|2021-06-07 15:07:50|12609.66|12609.66|12610.28|12610.28|12610.28|12610.28|12609.48|12609.48|0
1623078480000|2021-06-07 15:08:00|12609.98|12609.98|12610.37|12610.37|12610.37|12610.37|12609.64|12609.64|0
1623078490000|2021-06-07 15:08:10|12610.05|12610.05|12609.01|12609.01|12610.62|12610.62|12609.01|12609.01|0
1623078500000|2021-06-07 15:08:20|12608.87|12608.87|12608.38|12608.38|12609.19|12609.19|12608.38|12608.38|0
1623078510000|2021-06-07 15:08:30|12608.01|12608.01|12607.91|12607.91|12608.01|12608.01|12607.91|12607.91|0
1623078520000|2021-06-07 15:08:40|12607.81|12607.81|12607.92|12607.92|12607.92|12607.92|12607.45|12607.45|0
1623078550000|2021-06-07 15:09:10|12607.73|12607.73|12607.73|12607.73|12607.73|12607.73|12607.73|12607.73|0
1623078570000|2021-06-07 15:09:30|12606.93|12606.93|12607.29|12607.29|12607.29|12607.29|12606.93|12606.93|0
1623078580000|2021-06-07 15:09:40|12607.1|12607.1|12606.89|12606.89|12607.1|12607.1|12606.89|12606.89|0
1623078590000|2021-06-07 15:09:50|12607.12|12607.12|12606.81|12606.81|12607.35|12607.35|12606.81|12606.81|0
1623078600000|2021-06-07 15:10:00|12606.62|12606.62|12606.72|12606.72|12606.92|12606.92|12606.62|12606.62|0
1623078610000|2021-06-07 15:10:10|12606.4|12606.4|12607.2|12607.2|12608.01|12608.01|12606.4|12606.4|0
1623078620000|2021-06-07 15:10:20|12606.4|12606.4|12604.4|12604.4|12606.4|12606.4|12603.6|12603.6|0
1623078630000|2021-06-07 15:10:30|12603.6|12603.6|12604.4|12604.4|12604.4|12604.4|12603.6|12603.6|0
1623078640000|2021-06-07 15:10:40|12604.89|12604.89|12604.75|12604.75|12605.47|12605.47|12604.75|12604.75|0
1623078650000|2021-06-07 15:10:50|12604.59|12604.59|12604.4|12604.4|12604.59|12604.59|12604.4|12604.4|0
1623078660000|2021-06-07 15:11:00|12604.01|12604.01|12603.89|12603.89|12604.01|12604.01|12603.89|12603.89|0
1623078670000|2021-06-07 15:11:10|12604.12|12604.12|12603.89|12603.89|12604.12|12604.12|12603.89|12603.89|0
1623078680000|2021-06-07 15:11:20|12603.58|12603.58|12603.43|12603.43|12603.58|12603.58|12603.43|12603.43|0
1623078690000|2021-06-07 15:11:30|12603.29|12603.29|12603.73|12603.73|12603.73|12603.73|12603.29|12603.29|0
1623078700000|2021-06-07 15:11:40|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|0
1623078710000|2021-06-07 15:11:50|12604|12604|12604.32|12604.32|12604.32|12604.32|12604|12604|0
1623078720000|2021-06-07 15:12:00|12603.87|12603.87|12603.74|12603.74|12603.87|12603.87|12603.55|12603.55|0
1623078740000|2021-06-07 15:12:20|12603.64|12603.64|12602.67|12602.67|12603.64|12603.64|12602.67|12602.67|0
1623078750000|2021-06-07 15:12:30|12602.51|12602.51|12602.04|12602.04|12602.51|12602.51|12601.65|12601.65|0
1623078760000|2021-06-07 15:12:40|12601.94|12601.94|12601.34|12601.34|12602.24|12602.24|12601.34|12601.34|0
1623078770000|2021-06-07 15:12:50|12601.51|12601.51|12601.22|12601.22|12601.51|12601.51|12601.22|12601.22|0
1623078780000|2021-06-07 15:13:00|12600.42|12600.42|12601.51|12601.51|12601.66|12601.66|12600.42|12600.42|0
1623078790000|2021-06-07 15:13:10|12601.7|12601.7|12601.41|12601.41|12601.7|12601.7|12601.27|12601.27|0
1623078800000|2021-06-07 15:13:20|12600.92|12600.92|12600.12|12600.12|12600.92|12600.92|12600.12|12600.12|0
1623078810000|2021-06-07 15:13:30|12599.89|12599.89|12598.97|12598.97|12599.89|12599.89|12598.97|12598.97|0
1623078820000|2021-06-07 15:13:40|12598.17|12598.17|12598.26|12598.26|12598.62|12598.62|12597.82|12597.82|0
1623078830000|2021-06-07 15:13:50|12598.48|12598.48|12599.95|12599.95|12599.95|12599.95|12598.48|12598.48|0
1623078840000|2021-06-07 15:14:00|12599.15|12599.15|12599.38|12599.38|12599.38|12599.38|12599.15|12599.15|0
1623078850000|2021-06-07 15:14:10|12599.28|12599.28|12600.49|12600.49|12600.49|12600.49|12599.28|12599.28|0
1623078860000|2021-06-07 15:14:20|12600.19|12600.19|12600.39|12600.39|12600.39|12600.39|12599.96|12599.96|0
1623078870000|2021-06-07 15:14:30|12600.61|12600.61|12600.62|12600.62|12601|12601|12600.25|12600.25|0
1623078880000|2021-06-07 15:14:40|12601.11|12601.11|12601.27|12601.27|12601.27|12601.27|12601.11|12601.11|0
1623078890000|2021-06-07 15:14:50|12601.08|12601.08|12602.53|12602.53|12602.53|12602.53|12601.08|12601.08|0
1623078900000|2021-06-07 15:15:00|12601.73|12601.73|12601.36|12601.36|12601.73|12601.73|12601.13|12601.13|0
1623078910000|2021-06-07 15:15:10|12600.92|12600.92|12600.21|12600.21|12601.1|12601.1|12600.21|12600.21|0
1623078920000|2021-06-07 15:15:20|12599.76|12599.76|12599.13|12599.13|12599.76|12599.76|12598.91|12598.91|0
1623078930000|2021-06-07 15:15:30|12599.48|12599.48|12598.27|12598.27|12599.97|12599.97|12598.27|12598.27|0
1623078940000|2021-06-07 15:15:40|12597.91|12597.91|12596.71|12596.71|12597.91|12597.91|12596.71|12596.71|0
1623078950000|2021-06-07 15:15:50|12597.01|12597.01|12597.01|12597.01|12597.32|12597.32|12597.01|12597.01|0
1623078960000|2021-06-07 15:16:00|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|0
1623078970000|2021-06-07 15:16:10|12597.68|12597.68|12598.31|12598.31|12598.31|12598.31|12597.57|12597.57|0
1623078980000|2021-06-07 15:16:20|12598.76|12598.76|12598.38|12598.38|12598.76|12598.76|12598.02|12598.02|0
1623078990000|2021-06-07 15:16:30|12598.3|12598.3|12598.83|12598.83|12599.02|12599.02|12598.21|12598.21|0
1623079010000|2021-06-07 15:16:50|12599.22|12599.22|12599.89|12599.89|12599.89|12599.89|12599.03|12599.03|0
1623079020000|2021-06-07 15:17:00|12599.49|12599.49|12599.45|12599.45|12599.49|12599.49|12598.86|12598.86|0
1623079030000|2021-06-07 15:17:10|12599.28|12599.28|12599.48|12599.48|12599.48|12599.48|12599.08|12599.08|0
1623079040000|2021-06-07 15:17:20|12599.92|12599.92|12599.29|12599.29|12599.92|12599.92|12599.29|12599.29|0
1623079050000|2021-06-07 15:17:30|12599.46|12599.46|12600.23|12600.23|12600.38|12600.38|12599.46|12599.46|0
1623079060000|2021-06-07 15:17:40|12600.42|12600.42|12600.87|12600.87|12600.87|12600.87|12600.42|12600.42|0
1623079070000|2021-06-07 15:17:50|12601.31|12601.31|12601.97|12601.97|12602.12|12602.12|12601.31|12601.31|0
1623079080000|2021-06-07 15:18:00|12602.12|12602.12|12601.6|12601.6|12602.24|12602.24|12601.6|12601.6|0
1623079090000|2021-06-07 15:18:10|12602.41|12602.41|12602.26|12602.26|12602.41|12602.41|12602.26|12602.26|0
1623079100000|2021-06-07 15:18:20|12602.36|12602.36|12602.8|12602.8|12602.8|12602.8|12602.36|12602.36|0
1623079110000|2021-06-07 15:18:30|12603.12|12603.12|12602.97|12602.97|12603.12|12603.12|12602.97|12602.97|0
1623079120000|2021-06-07 15:18:40|12603.16|12603.16|12603.38|12603.38|12603.38|12603.38|12603.16|12603.16|0
1623079130000|2021-06-07 15:18:50|12603.2|12603.2|12603.58|12603.58|12603.58|12603.58|12603.2|12603.2|0
1623079140000|2021-06-07 15:19:00|12603.44|12603.44|12603.24|12603.24|12603.44|12603.44|12603.24|12603.24|0
1623079150000|2021-06-07 15:19:10|12603.15|12603.15|12602.37|12602.37|12603.57|12603.57|12602.37|12602.37|0
1623079160000|2021-06-07 15:19:20|12603.17|12603.17|12603.42|12603.42|12603.42|12603.42|12603.17|12603.17|0
1623079170000|2021-06-07 15:19:30|12603.53|12603.53|12604.9|12604.9|12604.9|12604.9|12603.53|12603.53|0
1623079180000|2021-06-07 15:19:40|12605.7|12605.7|12605.63|12605.63|12605.7|12605.7|12605.63|12605.63|0
1623079190000|2021-06-07 15:19:50|12605.49|12605.49|12605.78|12605.78|12605.78|12605.78|12605.39|12605.39|0
1623079200000|2021-06-07 15:20:00|12605.12|12605.12|12605.19|12605.19|12605.39|12605.39|12604.92|12604.92|0
1623079210000|2021-06-07 15:20:10|12605.29|12605.29|12605.08|12605.08|12605.48|12605.48|12605.08|12605.08|0
1623079220000|2021-06-07 15:20:20|12605.27|12605.27|12605.71|12605.71|12606.3|12606.3|12605.27|12605.27|0
1623079230000|2021-06-07 15:20:30|12604.9|12604.9|12605.1|12605.1|12605.1|12605.1|12604.9|12604.9|0
1623079240000|2021-06-07 15:20:40|12605.54|12605.54|12605.6|12605.6|12605.94|12605.94|12605.35|12605.35|0
1623079250000|2021-06-07 15:20:50|12606.05|12606.05|12606.06|12606.06|12606.2|12606.2|12605.59|12605.59|0
1623079260000|2021-06-07 15:21:00|12606.25|12606.25|12606.67|12606.67|12606.67|12606.67|12606.06|12606.06|0
1623079270000|2021-06-07 15:21:10|12606.82|12606.82|12607.23|12607.23|12607.23|12607.23|12606.82|12606.82|0
1623079280000|2021-06-07 15:21:20|12607.4|12607.4|12608.78|12608.78|12608.78|12608.78|12607.4|12607.4|0
1623079290000|2021-06-07 15:21:30|12608.59|12608.59|12608.69|12608.69|12608.69|12608.69|12608.59|12608.59|0
1623079300000|2021-06-07 15:21:40|12608.59|12608.59|12608.51|12608.51|12608.59|12608.59|12608.15|12608.15|0
1623079310000|2021-06-07 15:21:50|12608.12|12608.12|12608.78|12608.78|12608.78|12608.78|12608.12|12608.12|0
1623079320000|2021-06-07 15:22:00|12608.88|12608.88|12609.02|12609.02|12609.43|12609.43|12608.88|12608.88|0
1623079330000|2021-06-07 15:22:10|12608.57|12608.57|12608.72|12608.72|12608.72|12608.72|12608.57|12608.57|0
1623079350000|2021-06-07 15:22:30|12609.15|12609.15|12609.75|12609.75|12609.75|12609.75|12609.15|12609.15|0
1623079360000|2021-06-07 15:22:40|12609.65|12609.65|12609.37|12609.37|12609.66|12609.66|12608.93|12608.93|0
1623079370000|2021-06-07 15:22:50|12609.84|12609.84|12610.31|12610.31|12610.31|12610.31|12609.84|12609.84|0
1623079380000|2021-06-07 15:23:00|12611.11|12611.11|12609.93|12609.93|12611.11|12611.11|12609.77|12609.77|0
1623079390000|2021-06-07 15:23:10|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|0
1623079400000|2021-06-07 15:23:20|12609.7|12609.7|12609.7|12609.7|12609.7|12609.7|12609.7|12609.7|0
1623079410000|2021-06-07 15:23:30|12609.56|12609.56|12609.56|12609.56|12609.56|12609.56|12609.56|12609.56|0
1623079420000|2021-06-07 15:23:40|12610|12610|12610.75|12610.75|12610.75|12610.75|12610|12610|0
1623079430000|2021-06-07 15:23:50|12611.06|12611.06|12609.97|12609.97|12611.06|12611.06|12609.97|12609.97|0
1623079440000|2021-06-07 15:24:00|12610.09|12610.09|12609.72|12609.72|12610.86|12610.86|12609.72|12609.72|0
1623079450000|2021-06-07 15:24:10|12609.61|12609.61|12609.61|12609.61|12609.72|12609.72|12609.61|12609.61|0
1623079460000|2021-06-07 15:24:20|12609.23|12609.23|12609.42|12609.42|12609.64|12609.64|12609.23|12609.23|0
1623079470000|2021-06-07 15:24:30|12609.57|12609.57|12609.71|12609.71|12610|12610|12609.57|12609.57|0
1623079490000|2021-06-07 15:24:50|12609.54|12609.54|12609.98|12609.98|12609.98|12609.98|12609.54|12609.54|0
1623079500000|2021-06-07 15:25:00|12609.79|12609.79|12609.86|12609.86|12609.86|12609.86|12609.79|12609.79|0
1623079510000|2021-06-07 15:25:10|12610.18|12610.18|12610.7|12610.7|12610.96|12610.96|12609.99|12609.99|0
1623079520000|2021-06-07 15:25:20|12610.55|12610.55|12610.74|12610.74|12611.01|12611.01|12610.34|12610.34|0
1623079530000|2021-06-07 15:25:30|12610.36|12610.36|12610.87|12610.87|12610.87|12610.87|12610.36|12610.36|0
1623079540000|2021-06-07 15:25:40|12610.96|12610.96|12611.15|12611.15|12611.15|12611.15|12610.96|12610.96|0
1623079550000|2021-06-07 15:25:50|12612.76|12612.76|12612.24|12612.24|12612.76|12612.76|12612.24|12612.24|0
1623079560000|2021-06-07 15:26:00|12612.54|12612.54|12612.63|12612.63|12612.63|12612.63|12612.44|12612.44|0
1623079570000|2021-06-07 15:26:10|12612.19|12612.19|12610.15|12610.15|12612.19|12612.19|12609.03|12609.03|0
1623079580000|2021-06-07 15:26:20|12610.34|12610.34|12610.34|12610.34|12610.34|12610.34|12610.34|12610.34|0
1623079590000|2021-06-07 15:26:30|12610.51|12610.51|12610.51|12610.51|12610.51|12610.51|12610.51|12610.51|0
1623079600000|2021-06-07 15:26:40|12610.61|12610.61|12610.15|12610.15|12610.61|12610.61|12610.15|12610.15|0
1623079610000|2021-06-07 15:26:50|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|0
1623079620000|2021-06-07 15:27:00|12609.88|12609.88|12609.68|12609.68|12609.88|12609.88|12609.68|12609.68|0
1623079630000|2021-06-07 15:27:10|12608.74|12608.74|12608.74|12608.74|12608.74|12608.74|12608.74|12608.74|0
1623079640000|2021-06-07 15:27:20|12608.55|12608.55|12607.91|12607.91|12608.55|12608.55|12607.91|12607.91|0
1623079650000|2021-06-07 15:27:30|12607.11|12607.11|12608.37|12608.37|12608.37|12608.37|12607.11|12607.11|0
1623079660000|2021-06-07 15:27:40|12608.06|12608.06|12608.51|12608.51|12608.51|12608.51|12608.06|12608.06|0
1623079670000|2021-06-07 15:27:50|12609.12|12609.12|12609|12609|12609.12|12609.12|12608.81|12608.81|0
1623079680000|2021-06-07 15:28:00|12609.2|12609.2|12609.88|12609.88|12610.08|12610.08|12609.2|12609.2|0
1623079690000|2021-06-07 15:28:10|12609.61|12609.61|12609.88|12609.88|12609.88|12609.88|12609.61|12609.61|0
1623079700000|2021-06-07 15:28:20|12609.52|12609.52|12609.43|12609.43|12609.52|12609.52|12609.43|12609.43|0
1623079710000|2021-06-07 15:28:30|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|0
1623079720000|2021-06-07 15:28:40|12609.51|12609.51|12609.98|12609.98|12609.98|12609.98|12609.32|12609.32|0
1623079730000|2021-06-07 15:28:50|12610.13|12610.13|12610.13|12610.13|12610.13|12610.13|12610.13|12610.13|0
1623079740000|2021-06-07 15:29:00|12611.73|12611.73|12607.65|12607.65|12611.73|12611.73|12607.19|12607.19|0
1623079750000|2021-06-07 15:29:10|12607.84|12607.84|12607.41|12607.41|12607.84|12607.84|12607.41|12607.41|0
1623079760000|2021-06-07 15:29:20|12607.11|12607.11|12607.06|12607.06|12607.44|12607.44|12606.64|12606.64|0
1623079770000|2021-06-07 15:29:30|12607.26|12607.26|12607.16|12607.16|12608.75|12608.75|12607.16|12607.16|0
1623079780000|2021-06-07 15:29:40|12607.49|12607.49|12607.43|12607.43|12608.02|12608.02|12607.16|12607.16|0
1623079790000|2021-06-07 15:29:50|12607.89|12607.89|12605.68|12605.68|12607.89|12607.89|12605.03|12605.03|0
1623136500000|2021-06-08 07:15:00|12707.06|12707.06|12702.48|12702.48|12707.06|12707.06|12702.48|12702.48|0
1623136510000|2021-06-08 07:15:10|12697.79|12697.79|12697.79|12697.79|12697.79|12697.79|12697.79|12697.79|0
1623136520000|2021-06-08 07:15:20|12698.43|12698.43|12699.41|12699.41|12699.6|12699.6|12698.43|12698.43|0
1623136530000|2021-06-08 07:15:30|12699.22|12699.22|12697.48|12697.48|12699.22|12699.22|12697.48|12697.48|0
1623136540000|2021-06-08 07:15:40|12697.74|12697.74|12696.5|12696.5|12697.74|12697.74|12696.5|12696.5|0
1623136560000|2021-06-08 07:16:00|12697.26|12697.26|12696.56|12696.56|12697.45|12697.45|12696.5|12696.5|0
1623136570000|2021-06-08 07:16:10|12696.41|12696.41|12695.25|12695.25|12696.41|12696.41|12695.25|12695.25|0
1623136580000|2021-06-08 07:16:20|12697.51|12697.51|12697.13|12697.13|12697.51|12697.51|12697.13|12697.13|0
1623136590000|2021-06-08 07:16:30|12696.77|12696.77|12696.77|12696.77|12696.77|12696.77|12696.77|12696.77|0
1623136600000|2021-06-08 07:16:40|12696.41|12696.41|12697.81|12697.81|12697.81|12697.81|12696.41|12696.41|0
1623136610000|2021-06-08 07:16:50|12698.28|12698.28|12699.83|12699.83|12699.83|12699.83|12698.28|12698.28|0
1623136620000|2021-06-08 07:17:00|12700.56|12700.56|12701|12701|12701|12701|12700.56|12700.56|0
1623136640000|2021-06-08 07:17:20|12701.72|12701.72|12701.72|12701.72|12701.72|12701.72|12701.72|12701.72|0
1623136650000|2021-06-08 07:17:30|12702.08|12702.08|12701.64|12701.64|12702.08|12702.08|12701.64|12701.64|0
1623136660000|2021-06-08 07:17:40|12702.23|12702.23|12699.53|12699.53|12702.37|12702.37|12699.53|12699.53|0
1623136670000|2021-06-08 07:17:50|12699.09|12699.09|12699.09|12699.09|12699.09|12699.09|12698.73|12698.73|0
1623136680000|2021-06-08 07:18:00|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|0
1623136690000|2021-06-08 07:18:10|12700.67|12700.67|12700.55|12700.55|12700.67|12700.67|12700.55|12700.55|0
1623136710000|2021-06-08 07:18:30|12703.83|12703.83|12705.08|12705.08|12705.08|12705.08|12703.83|12703.83|0
1623136730000|2021-06-08 07:18:50|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|0
1623136740000|2021-06-08 07:19:00|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|0
1623136750000|2021-06-08 07:19:10|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|0
1623136760000|2021-06-08 07:19:20|12705.24|12705.24|12705.61|12705.61|12705.61|12705.61|12705.24|12705.24|0
1623136770000|2021-06-08 07:19:30|12705.94|12705.94|12704.95|12704.95|12706.27|12706.27|12704.95|12704.95|0
1623136780000|2021-06-08 07:19:40|12705.31|12705.31|12705.31|12705.31|12705.31|12705.31|12705.31|12705.31|0
1623136790000|2021-06-08 07:19:50|12705.75|12705.75|12705.93|12705.93|12706.37|12706.37|12705.75|12705.75|0
1623136800000|2021-06-08 07:20:00|12706.3|12706.3|12706.94|12706.94|12707.09|12707.09|12706.12|12706.12|0
1623136810000|2021-06-08 07:20:10|12706.22|12706.22|12707.77|12707.77|12709.03|12709.03|12706.22|12706.22|0
1623136820000|2021-06-08 07:20:20|12707.27|12707.27|12707.27|12707.27|12707.27|12707.27|12707.27|12707.27|0
1623136830000|2021-06-08 07:20:30|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|0
1623136840000|2021-06-08 07:20:40|12707.68|12707.68|12708.36|12708.36|12708.36|12708.36|12707.68|12707.68|0
1623136850000|2021-06-08 07:20:50|12708.83|12708.83|12708.83|12708.83|12708.83|12708.83|12708.83|12708.83|0
1623136860000|2021-06-08 07:21:00|12709.26|12709.26|12709.12|12709.12|12709.26|12709.26|12709.12|12709.12|0
1623136890000|2021-06-08 07:21:30|12709.99|12709.99|12711.27|12711.27|12711.27|12711.27|12709.99|12709.99|0
1623136900000|2021-06-08 07:21:40|12712.21|12712.21|12713.14|12713.14|12713.14|12713.14|12712.21|12712.21|0
1623136920000|2021-06-08 07:22:00|12713.26|12713.26|12718.82|12718.82|12718.82|12718.82|12713.26|12713.26|0
1623136930000|2021-06-08 07:22:10|12719.29|12719.29|12719.14|12719.14|12719.59|12719.59|12719.14|12719.14|0
1623136940000|2021-06-08 07:22:20|12718.78|12718.78|12718.78|12718.78|12718.78|12718.78|12718.78|12718.78|0
1623136950000|2021-06-08 07:22:30|12719.14|12719.14|12719.14|12719.14|12719.14|12719.14|12719.14|12719.14|0
1623136960000|2021-06-08 07:22:40|12718.97|12718.97|12717.71|12717.71|12718.97|12718.97|12717.59|12717.59|0
1623136970000|2021-06-08 07:22:50|12716.91|12716.91|12718.22|12718.22|12718.22|12718.22|12716.91|12716.91|0
1623136980000|2021-06-08 07:23:00|12719.83|12719.83|12720.57|12720.57|12720.57|12720.57|12719.83|12719.83|0
1623136990000|2021-06-08 07:23:10|12720.93|12720.93|12719.8|12719.8|12720.93|12720.93|12719.8|12719.8|0
1623137000000|2021-06-08 07:23:20|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|0
1623137010000|2021-06-08 07:23:30|12718.9|12718.9|12718.43|12718.43|12718.9|12718.9|12718.43|12718.43|0
1623137020000|2021-06-08 07:23:40|12718.79|12718.79|12718.79|12718.79|12718.79|12718.79|12718.79|12718.79|0
1623137030000|2021-06-08 07:23:50|12720.54|12720.54|12720.64|12720.64|12720.64|12720.64|12720.54|12720.54|0
1623137040000|2021-06-08 07:24:00|12721|12721|12721|12721|12721|12721|12721|12721|0
1623137050000|2021-06-08 07:24:10|12721.96|12721.96|12723.11|12723.11|12723.27|12723.27|12721.96|12721.96|0
1623137060000|2021-06-08 07:24:20|12722.94|12722.94|12723.38|12723.38|12723.38|12723.38|12722.94|12722.94|0
1623137070000|2021-06-08 07:24:30|12723.82|12723.82|12725.96|12725.96|12725.96|12725.96|12723.82|12723.82|0
1623137080000|2021-06-08 07:24:40|12724.56|12724.56|12723.22|12723.22|12724.56|12724.56|12723.22|12723.22|0
1623137090000|2021-06-08 07:24:50|12724.63|12724.63|12727.54|12727.54|12727.71|12727.71|12724.63|12724.63|0
1623137100000|2021-06-08 07:25:00|12731.29|12731.29|12731.29|12731.29|12731.29|12731.29|12731.29|12731.29|0
1623137110000|2021-06-08 07:25:10|12734.57|12734.57|12734.71|12734.71|12734.86|12734.86|12734.41|12734.41|0
1623137120000|2021-06-08 07:25:20|12734.55|12734.55|12730.8|12730.8|12734.55|12734.55|12730.8|12730.8|0
1623137130000|2021-06-08 07:25:30|12729.93|12729.93|12729.72|12729.72|12729.93|12729.93|12729.55|12729.55|0
1623137140000|2021-06-08 07:25:40|12730.02|12730.02|12728.63|12728.63|12730.02|12730.02|12728.63|12728.63|0
1623137160000|2021-06-08 07:26:00|12728.27|12728.27|12728.33|12728.33|12729.14|12729.14|12728.27|12728.27|0
1623137170000|2021-06-08 07:26:10|12729.13|12729.13|12732.1|12732.1|12732.1|12732.1|12729.13|12729.13|0
1623137190000|2021-06-08 07:26:30|12732.98|12732.98|12734.15|12734.15|12734.15|12734.15|12732.98|12732.98|0
1623137200000|2021-06-08 07:26:40|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|0
1623137240000|2021-06-08 07:27:20|12734.22|12734.22|12734.34|12734.34|12734.34|12734.34|12734.22|12734.22|0
1623137250000|2021-06-08 07:27:30|12734.71|12734.71|12735.6|12735.6|12735.6|12735.6|12734.71|12734.71|0
1623137260000|2021-06-08 07:27:40|12736.32|12736.32|12735.43|12735.43|12736.32|12736.32|12735.43|12735.43|0
1623137270000|2021-06-08 07:27:50|12736.32|12736.32|12738.08|12738.08|12738.08|12738.08|12736.32|12736.32|0
1623137280000|2021-06-08 07:28:00|12738.45|12738.45|12738.74|12738.74|12738.74|12738.74|12738.45|12738.45|0
1623137290000|2021-06-08 07:28:10|12738.59|12738.59|12735.14|12735.14|12738.59|12738.59|12734.21|12734.21|0
1623137300000|2021-06-08 07:28:20|12734.21|12734.21|12730.33|12730.33|12734.21|12734.21|12730.33|12730.33|0
1623137310000|2021-06-08 07:28:30|12729.01|12729.01|12732.87|12732.87|12732.87|12732.87|12729.01|12729.01|0
1623137320000|2021-06-08 07:28:40|12733.04|12733.04|12732.95|12732.95|12733.4|12733.4|12732.95|12732.95|0
1623137330000|2021-06-08 07:28:50|12732.52|12732.52|12730.88|12730.88|12732.52|12732.52|12730.88|12730.88|0
1623137340000|2021-06-08 07:29:00|12730.59|12730.59|12730.12|12730.12|12730.59|12730.59|12730.12|12730.12|0
1623137350000|2021-06-08 07:29:10|12731.06|12731.06|12731.06|12731.06|12731.06|12731.06|12731.06|12731.06|0
1623137370000|2021-06-08 07:29:30|12731.5|12731.5|12731.35|12731.35|12731.5|12731.5|12731.35|12731.35|0
1623137380000|2021-06-08 07:29:40|12730.97|12730.97|12730.97|12730.97|12730.97|12730.97|12730.97|12730.97|0
1623137390000|2021-06-08 07:29:50|12731.43|12731.43|12731.1|12731.1|12731.54|12731.54|12731.1|12731.1|0
1623137400000|2021-06-08 07:30:00|12732.04|12732.04|12732.04|12732.04|12732.04|12732.04|12732.04|12732.04|0
1623137410000|2021-06-08 07:30:10|12732.48|12732.48|12734.29|12734.29|12734.29|12734.29|12732.48|12732.48|0
1623137420000|2021-06-08 07:30:20|12733.99|12733.99|12733.63|12733.63|12733.99|12733.99|12733.63|12733.63|0
1623137430000|2021-06-08 07:30:30|12734.07|12734.07|12732.1|12732.1|12734.07|12734.07|12732.1|12732.1|0
1623137440000|2021-06-08 07:30:40|12731.66|12731.66|12730.64|12730.64|12731.66|12731.66|12730.64|12730.64|0
1623137450000|2021-06-08 07:30:50|12727.36|12727.36|12727.89|12727.89|12727.89|12727.89|12726.49|12726.49|0
1623137460000|2021-06-08 07:31:00|12728.08|12728.08|12726.33|12726.33|12728.08|12728.08|12726.33|12726.33|0
1623137470000|2021-06-08 07:31:10|12725.86|12725.86|12726.17|12726.17|12726.17|12726.17|12725.86|12725.86|0
1623137480000|2021-06-08 07:31:20|12725.23|12725.23|12726.55|12726.55|12726.55|12726.55|12725.23|12725.23|0
1623137490000|2021-06-08 07:31:30|12726.08|12726.08|12723.78|12723.78|12726.08|12726.08|12723.34|12723.34|0
1623137500000|2021-06-08 07:31:40|12725.65|12725.65|12725.98|12725.98|12725.98|12725.98|12725.65|12725.65|0
1623137510000|2021-06-08 07:31:50|12726.17|12726.17|12727.11|12727.11|12727.11|12727.11|12724.3|12724.3|0
1623137520000|2021-06-08 07:32:00|12727.58|12727.58|12727.58|12727.58|12727.58|12727.58|12727.58|12727.58|0
1623137550000|2021-06-08 07:32:30|12726.26|12726.26|12727.2|12727.2|12727.2|12727.2|12726.26|12726.26|0
1623137560000|2021-06-08 07:32:40|12726.56|12726.56|12723.84|12723.84|12726.56|12726.56|12723.84|12723.84|0
1623137580000|2021-06-08 07:33:00|12723.31|12723.31|12723.14|12723.14|12723.31|12723.31|12722.67|12722.67|0
1623137590000|2021-06-08 07:33:10|12722.97|12722.97|12722.97|12722.97|12722.97|12722.97|12722.97|12722.97|0
1623137610000|2021-06-08 07:33:30|12722.59|12722.59|12721.61|12721.61|12722.59|12722.59|12721.61|12721.61|0
1623137620000|2021-06-08 07:33:40|12719.2|12719.2|12718.01|12718.01|12719.2|12719.2|12718.01|12718.01|0
1623137630000|2021-06-08 07:33:50|12717.82|12717.82|12717.37|12717.37|12717.82|12717.82|12717.37|12717.37|0
1623137650000|2021-06-08 07:34:10|12716.82|12716.82|12718.09|12718.09|12718.09|12718.09|12716.82|12716.82|0
1623137660000|2021-06-08 07:34:20|12718.56|12718.56|12718.25|12718.25|12718.56|12718.56|12718.25|12718.25|0
1623137670000|2021-06-08 07:34:30|12718.72|12718.72|12719.24|12719.24|12719.24|12719.24|12718.72|12718.72|0
1623137680000|2021-06-08 07:34:40|12717.92|12717.92|12719.02|12719.02|12719.02|12719.02|12717.92|12717.92|0
1623137690000|2021-06-08 07:34:50|12719.32|12719.32|12719.32|12719.32|12719.32|12719.32|12719.32|12719.32|0
1623137700000|2021-06-08 07:35:00|12720.13|12720.13|12720.35|12720.35|12720.35|12720.35|12719.69|12719.69|0
1623137710000|2021-06-08 07:35:10|12721.51|12721.51|12722.25|12722.25|12722.25|12722.25|12721.51|12721.51|0
1623137720000|2021-06-08 07:35:20|12724.04|12724.04|12724.48|12724.48|12724.48|12724.48|12724.04|12724.04|0
1623137730000|2021-06-08 07:35:30|12724.2|12724.2|12721.85|12721.85|12724.64|12724.64|12721.85|12721.85|0
1623137740000|2021-06-08 07:35:40|12721.04|12721.04|12720.35|12720.35|12721.04|12721.04|12720.35|12720.35|0
1623137750000|2021-06-08 07:35:50|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|0
1623137760000|2021-06-08 07:36:00|12719.88|12719.88|12718.66|12718.66|12720.07|12720.07|12718.66|12718.66|0
1623137780000|2021-06-08 07:36:20|12718.49|12718.49|12717.61|12717.61|12718.49|12718.49|12717.61|12717.61|0
1623137790000|2021-06-08 07:36:30|12719.48|12719.48|12717.61|12717.61|12719.48|12719.48|12717.61|12717.61|0
1623137800000|2021-06-08 07:36:40|12717.94|12717.94|12718.11|12718.11|12718.11|12718.11|12717.75|12717.75|0
1623137810000|2021-06-08 07:36:50|12718.35|12718.35|12719.76|12719.76|12719.76|12719.76|12718.35|12718.35|0
1623137820000|2021-06-08 07:37:00|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|0
1623137840000|2021-06-08 07:37:20|12721.07|12721.07|12721.32|12721.32|12721.32|12721.32|12721.07|12721.07|0
1623137850000|2021-06-08 07:37:30|12720.87|12720.87|12720.87|12720.87|12720.87|12720.87|12720.87|12720.87|0
1623137860000|2021-06-08 07:37:40|12720.43|12720.43|12720|12720|12720.43|12720.43|12720|12720|0
1623137880000|2021-06-08 07:38:00|12719.36|12719.36|12720.16|12720.16|12720.16|12720.16|12719.36|12719.36|0
1623137890000|2021-06-08 07:38:10|12720.73|12720.73|12721.41|12721.41|12721.41|12721.41|12720.73|12720.73|0
1623137910000|2021-06-08 07:38:30|12721.07|12721.07|12721.83|12721.83|12721.83|12721.83|12721.07|12721.07|0
1623137920000|2021-06-08 07:38:40|12722.02|12722.02|12722.27|12722.27|12722.27|12722.27|12721.84|12721.84|0
1623137930000|2021-06-08 07:38:50|12722.71|12722.71|12724.4|12724.4|12724.4|12724.4|12722.71|12722.71|0
1623137940000|2021-06-08 07:39:00|12724.78|12724.78|12725.52|12725.52|12725.71|12725.71|12724.78|12724.78|0
1623137950000|2021-06-08 07:39:10|12725.96|12725.96|12727.23|12727.23|12727.48|12727.48|12725.96|12725.96|0
1623137970000|2021-06-08 07:39:30|12727.46|12727.46|12727.46|12727.46|12727.46|12727.46|12727.46|12727.46|0
1623137990000|2021-06-08 07:39:50|12728.4|12728.4|12729.01|12729.01|12729.01|12729.01|12728.21|12728.21|0
1623138000000|2021-06-08 07:40:00|12729.14|12729.14|12729.14|12729.14|12729.14|12729.14|12729.14|12729.14|0
1623138010000|2021-06-08 07:40:10|12729.33|12729.33|12729.77|12729.77|12729.77|12729.77|12729.33|12729.33|0
1623138020000|2021-06-08 07:40:20|12730.21|12730.21|12730.21|12730.21|12730.21|12730.21|12730.21|12730.21|0
1623138040000|2021-06-08 07:40:40|12729.81|12729.81|12729.81|12729.81|12729.81|12729.81|12729.81|12729.81|0
1623138050000|2021-06-08 07:40:50|12729.37|12729.37|12728.29|12728.29|12729.37|12729.37|12727.5|12727.5|0
1623138060000|2021-06-08 07:41:00|12728.41|12728.41|12728.77|12728.77|12728.77|12728.77|12728.41|12728.41|0
1623138070000|2021-06-08 07:41:10|12728.89|12728.89|12727.83|12727.83|12729.25|12729.25|12727.83|12727.83|0
1623138080000|2021-06-08 07:41:20|12727.95|12727.95|12727.68|12727.68|12727.95|12727.95|12727.68|12727.68|0
1623138090000|2021-06-08 07:41:30|12727.32|12727.32|12726.96|12726.96|12727.32|12727.32|12726.96|12726.96|0
1623138100000|2021-06-08 07:41:40|12727.32|12727.32|12727.32|12727.32|12727.32|12727.32|12727.32|12727.32|0
1623138120000|2021-06-08 07:42:00|12726.38|12726.38|12726.38|12726.38|12726.38|12726.38|12726.38|12726.38|0
1623138130000|2021-06-08 07:42:10|12725.95|12725.95|12726.82|12726.82|12726.82|12726.82|12725.95|12725.95|0
1623138150000|2021-06-08 07:42:30|12726.58|12726.58|12729.53|12729.53|12729.53|12729.53|12726.58|12726.58|0
1623138160000|2021-06-08 07:42:40|12729.28|12729.28|12729.12|12729.12|12729.28|12729.28|12729.12|12729.12|0
1623138170000|2021-06-08 07:42:50|12729.53|12729.53|12729.41|12729.41|12729.53|12729.53|12729.41|12729.41|0
1623138180000|2021-06-08 07:43:00|12729.56|12729.56|12730.67|12730.67|12730.67|12730.67|12729.56|12729.56|0
1623138190000|2021-06-08 07:43:10|12731.26|12731.26|12731.26|12731.26|12731.26|12731.26|12731.26|12731.26|0
1623138210000|2021-06-08 07:43:30|12732.18|12732.18|12732.54|12732.54|12732.54|12732.54|12732.18|12732.18|0
1623138220000|2021-06-08 07:43:40|12731.13|12731.13|12731.51|12731.51|12732.51|12732.51|12731.13|12731.13|0
1623138230000|2021-06-08 07:43:50|12731.96|12731.96|12732.32|12732.32|12732.32|12732.32|12731.96|12731.96|0
1623138240000|2021-06-08 07:44:00|12734.73|12734.73|12735.69|12735.69|12736.56|12736.56|12734.73|12734.73|0
1623138250000|2021-06-08 07:44:10|12736.08|12736.08|12735.84|12735.84|12736.28|12736.28|12735.84|12735.84|0
1623138280000|2021-06-08 07:44:40|12735.45|12735.45|12735.45|12735.45|12735.45|12735.45|12735.45|12735.45|0
1623138290000|2021-06-08 07:44:50|12735.91|12735.91|12735.91|12735.91|12735.91|12735.91|12735.91|12735.91|0
1623138300000|2021-06-08 07:45:00|12736.07|12736.07|12736.67|12736.67|12736.82|12736.82|12736.07|12736.07|0
1623138310000|2021-06-08 07:45:10|12737.04|12737.04|12738.11|12738.11|12738.33|12738.33|12737.04|12737.04|0
1623138320000|2021-06-08 07:45:20|12739.63|12739.63|12739.92|12739.92|12739.92|12739.92|12739.63|12739.63|0
1623138330000|2021-06-08 07:45:30|12740.8|12740.8|12740.33|12740.33|12740.8|12740.8|12740.33|12740.33|0
1623138340000|2021-06-08 07:45:40|12739.86|12739.86|12739.86|12739.86|12739.86|12739.86|12739.86|12739.86|0
1623138350000|2021-06-08 07:45:50|12740.17|12740.17|12739.73|12739.73|12740.17|12740.17|12739.73|12739.73|0
1623138360000|2021-06-08 07:46:00|12739.84|12739.84|12739.84|12739.84|12740.17|12740.17|12739.84|12739.84|0
1623138370000|2021-06-08 07:46:10|12740.31|12740.31|12741.03|12741.03|12741.03|12741.03|12740.19|12740.19|0
1623138380000|2021-06-08 07:46:20|12740.68|12740.68|12740.21|12740.21|12740.68|12740.68|12740.21|12740.21|0
1623138390000|2021-06-08 07:46:30|12739.77|12739.77|12739.77|12739.77|12740.24|12740.24|12739.77|12739.77|0
1623138400000|2021-06-08 07:46:40|12740.1|12740.1|12740.95|12740.95|12740.95|12740.95|12740.1|12740.1|0
1623138410000|2021-06-08 07:46:50|12741.89|12741.89|12742.83|12742.83|12742.83|12742.83|12741.89|12741.89|0
1623138420000|2021-06-08 07:47:00|12742.98|12742.98|12743.14|12743.14|12743.14|12743.14|12742.98|12742.98|0
1623138430000|2021-06-08 07:47:10|12743.46|12743.46|12743.46|12743.46|12743.46|12743.46|12743.46|12743.46|0
1623138440000|2021-06-08 07:47:20|12743.56|12743.56|12743.56|12743.56|12743.56|12743.56|12743.56|12743.56|0
1623138450000|2021-06-08 07:47:30|12744.5|12744.5|12744.77|12744.77|12746.25|12746.25|12744.5|12744.5|0
1623138460000|2021-06-08 07:47:40|12744.3|12744.3|12744.3|12744.3|12744.3|12744.3|12744.3|12744.3|0
1623138480000|2021-06-08 07:48:00|12745.18|12745.18|12745.18|12745.18|12745.18|12745.18|12745.18|12745.18|0
1623138500000|2021-06-08 07:48:20|12743.86|12743.86|12744.99|12744.99|12744.99|12744.99|12743.67|12743.67|0
1623138510000|2021-06-08 07:48:30|12745.15|12745.15|12744.68|12744.68|12745.62|12745.62|12744.68|12744.68|0
1623138520000|2021-06-08 07:48:40|12745.19|12745.19|12744.99|12744.99|12745.19|12745.19|12744.99|12744.99|0
1623138530000|2021-06-08 07:48:50|12744.53|12744.53|12746.31|12746.31|12746.31|12746.31|12744.53|12744.53|0
1623138540000|2021-06-08 07:49:00|12746.69|12746.69|12744.24|12744.24|12746.69|12746.69|12744.24|12744.24|0
1623138550000|2021-06-08 07:49:10|12743.77|12743.77|12741.65|12741.65|12743.77|12743.77|12741.65|12741.65|0
1623138560000|2021-06-08 07:49:20|12741.8|12741.8|12741.8|12741.8|12741.8|12741.8|12741.8|12741.8|0
1623138580000|2021-06-08 07:49:40|12741.51|12741.51|12741.55|12741.55|12741.99|12741.99|12741.36|12741.36|0
1623138590000|2021-06-08 07:49:50|12741.98|12741.98|12741.81|12741.81|12741.98|12741.98|12741.59|12741.59|0
1623138600000|2021-06-08 07:50:00|12741.95|12741.95|12742.29|12742.29|12742.59|12742.59|12741.95|12741.95|0
1623138610000|2021-06-08 07:50:10|12742.69|12742.69|12742.98|12742.98|12743.13|12743.13|12742.24|12742.24|0
1623138620000|2021-06-08 07:50:20|12743.13|12743.13|12743.13|12743.13|12743.13|12743.13|12743.13|12743.13|0
1623138630000|2021-06-08 07:50:30|12742.49|12742.49|12742.62|12742.62|12742.62|12742.62|12742.17|12742.17|0
1623138640000|2021-06-08 07:50:40|12742.69|12742.69|12742.54|12742.54|12742.69|12742.69|12742.54|12742.54|0
1623138650000|2021-06-08 07:50:50|12742.87|12742.87|12743.57|12743.57|12743.57|12743.57|12742.87|12742.87|0
1623138660000|2021-06-08 07:51:00|12743.77|12743.77|12744.47|12744.47|12744.47|12744.47|12743.77|12743.77|0
1623138670000|2021-06-08 07:51:10|12744.16|12744.16|12744.16|12744.16|12744.16|12744.16|12744.16|12744.16|0
1623138690000|2021-06-08 07:51:30|12743.36|12743.36|12743.36|12743.36|12743.36|12743.36|12743.36|12743.36|0
1623138700000|2021-06-08 07:51:40|12743.51|12743.51|12743.4|12743.4|12743.51|12743.51|12743.4|12743.4|0
1623138710000|2021-06-08 07:51:50|12742.96|12742.96|12741.32|12741.32|12743.05|12743.05|12741.32|12741.32|0
1623138720000|2021-06-08 07:52:00|12741.47|12741.47|12741.13|12741.13|12741.47|12741.47|12741.13|12741.13|0
1623138730000|2021-06-08 07:52:10|12741.58|12741.58|12742.79|12742.79|12743.1|12743.1|12741.5|12741.5|0
1623138750000|2021-06-08 07:52:30|12743.73|12743.73|12743.73|12743.73|12743.73|12743.73|12743.73|12743.73|0
1623138760000|2021-06-08 07:52:40|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|0
1623138780000|2021-06-08 07:53:00|12742.66|12742.66|12742.52|12742.52|12742.66|12742.66|12742.52|12742.52|0
1623138790000|2021-06-08 07:53:10|12741.72|12741.72|12741.72|12741.72|12741.72|12741.72|12741.72|12741.72|0
1623138800000|2021-06-08 07:53:20|12742.08|12742.08|12742.24|12742.24|12742.91|12742.91|12742.08|12742.08|0
1623138810000|2021-06-08 07:53:30|12741.77|12741.77|12742.24|12742.24|12742.24|12742.24|12741.3|12741.3|0
1623138830000|2021-06-08 07:53:50|12742.68|12742.68|12742.25|12742.25|12742.68|12742.68|12742.25|12742.25|0
1623138840000|2021-06-08 07:54:00|12742.61|12742.61|12742.61|12742.61|12742.61|12742.61|12742.61|12742.61|0
1623138860000|2021-06-08 07:54:20|12742.51|12742.51|12742.51|12742.51|12742.51|12742.51|12742.51|12742.51|0
1623138870000|2021-06-08 07:54:30|12743.47|12743.47|12744.09|12744.09|12744.09|12744.09|12743.15|12743.15|0
1623138880000|2021-06-08 07:54:40|12743.62|12743.62|12743.62|12743.62|12743.62|12743.62|12743.62|12743.62|0
1623138890000|2021-06-08 07:54:50|12744.09|12744.09|12742.75|12742.75|12744.09|12744.09|12742.75|12742.75|0
1623138900000|2021-06-08 07:55:00|12743.14|12743.14|12744.94|12744.94|12744.94|12744.94|12743.14|12743.14|0
1623138910000|2021-06-08 07:55:10|12745.18|12745.18|12745.18|12745.18|12745.18|12745.18|12745.18|12745.18|0
1623138920000|2021-06-08 07:55:20|12745.3|12745.3|12745.01|12745.01|12745.3|12745.3|12745.01|12745.01|0
1623138930000|2021-06-08 07:55:30|12745.9|12745.9|12746.67|12746.67|12746.67|12746.67|12745.9|12745.9|0
1623138950000|2021-06-08 07:55:50|12747.14|12747.14|12747.45|12747.45|12747.61|12747.61|12747.14|12747.14|0
1623138960000|2021-06-08 07:56:00|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|0
1623138970000|2021-06-08 07:56:10|12748.13|12748.13|12747.2|12747.2|12748.13|12748.13|12747.2|12747.2|0
1623138990000|2021-06-08 07:56:30|12747.81|12747.81|12747.81|12747.81|12747.81|12747.81|12747.81|12747.81|0
1623139000000|2021-06-08 07:56:40|12748.17|12748.17|12748.68|12748.68|12748.68|12748.68|12748.17|12748.17|0
1623139010000|2021-06-08 07:56:50|12749.04|12749.04|12749.04|12749.04|12749.04|12749.04|12749.04|12749.04|0
1623139020000|2021-06-08 07:57:00|12749.98|12749.98|12750.78|12750.78|12750.78|12750.78|12749.98|12749.98|0
1623139050000|2021-06-08 07:57:30|12751.22|12751.22|12751.67|12751.67|12751.67|12751.67|12751.22|12751.22|0
1623139060000|2021-06-08 07:57:40|12752.54|12752.54|12752.54|12752.54|12752.54|12752.54|12752.54|12752.54|0
1623139080000|2021-06-08 07:58:00|12752.69|12752.69|12752.83|12752.83|12753.13|12753.13|12752.69|12752.69|0
1623139090000|2021-06-08 07:58:10|12752.69|12752.69|12753.18|12753.18|12753.18|12753.18|12752.69|12752.69|0
1623139100000|2021-06-08 07:58:20|12753.66|12753.66|12753.66|12753.66|12753.66|12753.66|12753.66|12753.66|0
1623139110000|2021-06-08 07:58:30|12753.52|12753.52|12753.71|12753.71|12753.71|12753.71|12753.52|12753.52|0
1623139120000|2021-06-08 07:58:40|12754.15|12754.15|12754.6|12754.6|12754.6|12754.6|12754.15|12754.15|0
1623139130000|2021-06-08 07:58:50|12754.84|12754.84|12754.84|12754.84|12754.84|12754.84|12754.84|12754.84|0
1623139160000|2021-06-08 07:59:20|12755.18|12755.18|12754.84|12754.84|12755.18|12755.18|12754.84|12754.84|0
1623139180000|2021-06-08 07:59:40|12755.74|12755.74|12756.68|12756.68|12756.68|12756.68|12755.74|12755.74|0
1623139190000|2021-06-08 07:59:50|12755.79|12755.79|12754.94|12754.94|12756.08|12756.08|12754.94|12754.94|0
1623139200000|2021-06-08 08:00:00|12754.37|12754.37|12752.16|12752.16|12754.37|12754.37|12752.16|12752.16|0
1623139210000|2021-06-08 08:00:10|12751.36|12751.36|12750.68|12750.68|12751.97|12751.97|12750.68|12750.68|0
1623139220000|2021-06-08 08:00:20|12750.49|12750.49|12749.35|12749.35|12750.53|12750.53|12749.35|12749.35|0
1623139230000|2021-06-08 08:00:30|12749.2|12749.2|12749.2|12749.2|12749.2|12749.2|12749.2|12749.2|0
1623139250000|2021-06-08 08:00:50|12749.05|12749.05|12749.05|12749.05|12749.05|12749.05|12749.05|12749.05|0
1623139260000|2021-06-08 08:01:00|12749.41|12749.41|12747.52|12747.52|12749.41|12749.41|12747.52|12747.52|0
1623139270000|2021-06-08 08:01:10|12747.16|12747.16|12745.55|12745.55|12747.16|12747.16|12745.55|12745.55|0
1623139280000|2021-06-08 08:01:20|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|0
1623139290000|2021-06-08 08:01:30|12745.58|12745.58|12745.58|12745.58|12745.58|12745.58|12745.58|12745.58|0
1623139300000|2021-06-08 08:01:40|12746.05|12746.05|12746.49|12746.49|12746.49|12746.49|12746.05|12746.05|0
1623139320000|2021-06-08 08:02:00|12746.34|12746.34|12746.48|12746.48|12746.48|12746.48|12746.34|12746.34|0
1623139330000|2021-06-08 08:02:10|12746.18|12746.18|12747.88|12747.88|12747.88|12747.88|12746.18|12746.18|0
1623139340000|2021-06-08 08:02:20|12747.66|12747.66|12747.66|12747.66|12747.66|12747.66|12747.66|12747.66|0
1623139350000|2021-06-08 08:02:30|12748.04|12748.04|12748.04|12748.04|12748.04|12748.04|12748.04|12748.04|0
1623139360000|2021-06-08 08:02:40|12748.38|12748.38|12748.45|12748.45|12748.45|12748.45|12748.38|12748.38|0
1623139370000|2021-06-08 08:02:50|12747.64|12747.64|12748.47|12748.47|12748.47|12748.47|12747.64|12747.64|0
1623139390000|2021-06-08 08:03:10|12748.28|12748.28|12748.28|12748.28|12748.28|12748.28|12748.28|12748.28|0
1623139400000|2021-06-08 08:03:20|12747|12747|12747|12747|12747|12747|12747|12747|0
1623139410000|2021-06-08 08:03:30|12747.47|12747.47|12747.94|12747.94|12747.94|12747.94|12747.47|12747.47|0
1623139420000|2021-06-08 08:03:40|12747.76|12747.76|12747.46|12747.46|12747.76|12747.76|12747.46|12747.46|0
1623139440000|2021-06-08 08:04:00|12747.02|12747.02|12746.53|12746.53|12747.02|12747.02|12745.89|12745.89|0
1623139450000|2021-06-08 08:04:10|12746.38|12746.38|12746.85|12746.85|12746.85|12746.85|12746.38|12746.38|0
1623139460000|2021-06-08 08:04:20|12748.26|12748.26|12745.44|12745.44|12748.26|12748.26|12745.44|12745.44|0
1623139470000|2021-06-08 08:04:30|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|0
1623139480000|2021-06-08 08:04:40|12747.43|12747.43|12747.06|12747.06|12747.43|12747.43|12747.06|12747.06|0
1623139510000|2021-06-08 08:05:10|12747.35|12747.35|12745.8|12745.8|12747.35|12747.35|12745.8|12745.8|0
1623139530000|2021-06-08 08:05:30|12745.49|12745.49|12745.49|12745.49|12745.49|12745.49|12745.49|12745.49|0
1623139540000|2021-06-08 08:05:40|12745.31|12745.31|12745.22|12745.22|12745.31|12745.31|12745.22|12745.22|0
1623139550000|2021-06-08 08:05:50|12745.47|12745.47|12745.47|12745.47|12745.47|12745.47|12745.47|12745.47|0
1623139560000|2021-06-08 08:06:00|12745.64|12745.64|12744.75|12744.75|12745.64|12745.64|12744.75|12744.75|0
1623139570000|2021-06-08 08:06:10|12743.87|12743.87|12744.92|12744.92|12744.92|12744.92|12743.87|12743.87|0
1623139590000|2021-06-08 08:06:30|12745.39|12745.39|12744.82|12744.82|12745.56|12745.56|12744.82|12744.82|0
1623139600000|2021-06-08 08:06:40|12744.46|12744.46|12744.9|12744.9|12744.9|12744.9|12744.02|12744.02|0
1623139610000|2021-06-08 08:06:50|12744.6|12744.6|12745.04|12745.04|12745.04|12745.04|12744.6|12744.6|0
1623139620000|2021-06-08 08:07:00|12745.19|12745.19|12744.9|12744.9|12745.33|12745.33|12744.9|12744.9|0
1623139640000|2021-06-08 08:07:20|12744.76|12744.76|12744.76|12744.76|12744.76|12744.76|12744.76|12744.76|0
1623139650000|2021-06-08 08:07:30|12745.23|12745.23|12743.53|12743.53|12745.23|12745.23|12743.53|12743.53|0
1623139660000|2021-06-08 08:07:40|12744.42|12744.42|12743.19|12743.19|12744.42|12744.42|12743.19|12743.19|0
1623139670000|2021-06-08 08:07:50|12742.72|12742.72|12742.63|12742.63|12742.72|12742.72|12742.63|12742.63|0
1623139680000|2021-06-08 08:08:00|12743|12743|12740.59|12740.59|12743|12743|12740.59|12740.59|0
1623139740000|2021-06-08 08:09:00|12740.73|12740.73|12740.88|12740.88|12740.88|12740.88|12740.59|12740.59|0
1623139760000|2021-06-08 08:09:20|12740|12740|12740.44|12740.44|12740.44|12740.44|12740|12740|0
1623139780000|2021-06-08 08:09:40|12740|12740|12740|12740|12740|12740|12740|12740|0
1623139790000|2021-06-08 08:09:50|12739.13|12739.13|12738.69|12738.69|12739.13|12739.13|12738.69|12738.69|0
1623139800000|2021-06-08 08:10:00|12739.57|12739.57|12741.25|12741.25|12741.54|12741.54|12739.57|12739.57|0
1623139820000|2021-06-08 08:10:20|12741.69|12741.69|12741.98|12741.98|12742.16|12742.16|12741.69|12741.69|0
1623139860000|2021-06-08 08:11:00|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|0
1623139880000|2021-06-08 08:11:20|12742.32|12742.32|12741.85|12741.85|12742.32|12742.32|12741.85|12741.85|0
1623139900000|2021-06-08 08:11:40|12741.39|12741.39|12741.39|12741.39|12741.39|12741.39|12741.39|12741.39|0
1623139910000|2021-06-08 08:11:50|12740.92|12740.92|12740.7|12740.7|12740.92|12740.92|12740.7|12740.7|0
1623139920000|2021-06-08 08:12:00|12739.9|12739.9|12737.32|12737.32|12739.9|12739.9|12736.85|12736.85|0
1623139930000|2021-06-08 08:12:10|12737.79|12737.79|12738.23|12738.23|12738.23|12738.23|12737.79|12737.79|0
1623139940000|2021-06-08 08:12:20|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|0
1623139950000|2021-06-08 08:12:30|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|0
1623139960000|2021-06-08 08:12:40|12737.12|12737.12|12737.12|12737.12|12737.12|12737.12|12736.68|12736.68|0
1623139970000|2021-06-08 08:12:50|12736.69|12736.69|12736.69|12736.69|12736.69|12736.69|12736.69|12736.69|0
1623139980000|2021-06-08 08:13:00|12736.37|12736.37|12736.37|12736.37|12736.37|12736.37|12736.37|12736.37|0
1623139990000|2021-06-08 08:13:10|12736.22|12736.22|12734.18|12734.18|12736.22|12736.22|12734.18|12734.18|0
1623140010000|2021-06-08 08:13:30|12733.79|12733.79|12733.79|12733.79|12734.23|12734.23|12733.79|12733.79|0
1623140030000|2021-06-08 08:13:50|12735.1|12735.1|12735.69|12735.69|12735.69|12735.69|12735.1|12735.1|0
1623140040000|2021-06-08 08:14:00|12736.14|12736.14|12739.13|12739.13|12740.07|12740.07|12736.14|12736.14|0
1623140050000|2021-06-08 08:14:10|12738.66|12738.66|12738.68|12738.68|12739.15|12739.15|12738.21|12738.21|0
1623140060000|2021-06-08 08:14:20|12739.62|12739.62|12739.15|12739.15|12739.62|12739.62|12739.15|12739.15|0
1623140070000|2021-06-08 08:14:30|12738.21|12738.21|12733.71|12733.71|12738.21|12738.21|12733.71|12733.71|0
1623140080000|2021-06-08 08:14:40|12733.52|12733.52|12733.33|12733.33|12733.52|12733.52|12733.33|12733.33|0
1623140100000|2021-06-08 08:15:00|12732.39|12732.39|12732.6|12732.6|12732.6|12732.6|12731.92|12731.92|0
1623140110000|2021-06-08 08:15:10|12732.43|12732.43|12732.43|12732.43|12733.37|12733.37|12732.43|12732.43|0
1623140120000|2021-06-08 08:15:20|12732.51|12732.51|12732.51|12732.51|12732.51|12732.51|12732.51|12732.51|0
1623140140000|2021-06-08 08:15:40|12732.15|12732.15|12732.3|12732.3|12732.36|12732.36|12732|12732|0
1623140160000|2021-06-08 08:16:00|12730.89|12730.89|12730.53|12730.53|12730.89|12730.89|12730.53|12730.53|0
1623140180000|2021-06-08 08:16:20|12730.97|12730.97|12730.97|12730.97|12730.97|12730.97|12730.97|12730.97|0
1623140190000|2021-06-08 08:16:30|12731.41|12731.41|12728.31|12728.31|12731.41|12731.41|12728.31|12728.31|0
1623140200000|2021-06-08 08:16:40|12727.56|12727.56|12724.65|12724.65|12727.56|12727.56|12724.65|12724.65|0
1623140240000|2021-06-08 08:17:20|12724.03|12724.03|12724.03|12724.03|12724.03|12724.03|12724.03|12724.03|0
1623140250000|2021-06-08 08:17:30|12723.59|12723.59|12723.95|12723.95|12723.95|12723.95|12723.59|12723.59|0
1623140260000|2021-06-08 08:17:40|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|0
1623140280000|2021-06-08 08:18:00|12723.89|12723.89|12725.8|12725.8|12725.8|12725.8|12723.89|12723.89|0
1623140290000|2021-06-08 08:18:10|12726.27|12726.27|12725.33|12725.33|12726.27|12726.27|12725.33|12725.33|0
1623140300000|2021-06-08 08:18:20|12726.21|12726.21|12726.02|12726.02|12726.21|12726.21|12726.02|12726.02|0
1623140310000|2021-06-08 08:18:30|12725.7|12725.7|12726.79|12726.79|12726.79|12726.79|12725.7|12725.7|0
1623140320000|2021-06-08 08:18:40|12726.93|12726.93|12726.93|12726.93|12726.93|12726.93|12726.93|12726.93|0
1623140330000|2021-06-08 08:18:50|12727.08|12727.08|12726.81|12726.81|12727.23|12727.23|12726.81|12726.81|0
1623140340000|2021-06-08 08:19:00|12727.25|12727.25|12725.75|12725.75|12727.63|12727.63|12725.75|12725.75|0
1623140350000|2021-06-08 08:19:10|12726.04|12726.04|12726.51|12726.51|12726.51|12726.51|12726.04|12726.04|0
1623140360000|2021-06-08 08:19:20|12727.06|12727.06|12726.14|12726.14|12727.06|12727.06|12726.14|12726.14|0
1623140370000|2021-06-08 08:19:30|12726.6|12726.6|12728.37|12728.37|12728.37|12728.37|12726.14|12726.14|0
1623140380000|2021-06-08 08:19:40|12728.52|12728.52|12731.15|12731.15|12731.73|12731.73|12728.52|12728.52|0
1623140390000|2021-06-08 08:19:50|12731.34|12731.34|12730.87|12730.87|12731.34|12731.34|12730.87|12730.87|0
1623140400000|2021-06-08 08:20:00|12731.34|12731.34|12732.89|12732.89|12733.08|12733.08|12731.34|12731.34|0
1623140410000|2021-06-08 08:20:10|12732.42|12732.42|12731.95|12731.95|12732.42|12732.42|12731.48|12731.48|0
1623140420000|2021-06-08 08:20:20|12732.42|12732.42|12733.81|12733.81|12733.81|12733.81|12732.42|12732.42|0
1623140430000|2021-06-08 08:20:30|12732.88|12732.88|12732.88|12732.88|12732.88|12732.88|12732.88|12732.88|0
1623140440000|2021-06-08 08:20:40|12733.35|12733.35|12733.35|12733.35|12733.35|12733.35|12733.35|12733.35|0
1623140450000|2021-06-08 08:20:50|12732.91|12732.91|12733.37|12733.37|12733.37|12733.37|12732.91|12732.91|0
1623140460000|2021-06-08 08:21:00|12732.91|12732.91|12732|12732|12732.91|12732.91|12732|12732|0
1623140470000|2021-06-08 08:21:10|12732.94|12732.94|12733.41|12733.41|12733.41|12733.41|12732.94|12732.94|0
1623140480000|2021-06-08 08:21:20|12733.87|12733.87|12732.17|12732.17|12733.87|12733.87|12732.17|12732.17|0
1623140490000|2021-06-08 08:21:30|12732.32|12732.32|12732.38|12732.38|12732.79|12732.79|12731.91|12731.91|0
1623140500000|2021-06-08 08:21:40|12732.02|12732.02|12730.41|12730.41|12732.02|12732.02|12730.41|12730.41|0
1623140510000|2021-06-08 08:21:50|12729.47|12729.47|12728.37|12728.37|12729.47|12729.47|12728.37|12728.37|0
1623140520000|2021-06-08 08:22:00|12727.91|12727.91|12723.33|12723.33|12727.91|12727.91|12723.33|12723.33|0
1623140530000|2021-06-08 08:22:10|12722.86|12722.86|12722.24|12722.24|12723.18|12723.18|12721.78|12721.78|0
1623140540000|2021-06-08 08:22:20|12722.61|12722.61|12722.14|12722.14|12723.08|12723.08|12722.14|12722.14|0
1623140550000|2021-06-08 08:22:30|12721.67|12721.67|12721.67|12721.67|12721.67|12721.67|12721.67|12721.67|0
1623140570000|2021-06-08 08:22:50|12721.2|12721.2|12719.9|12719.9|12721.2|12721.2|12719.9|12719.9|0
1623140590000|2021-06-08 08:23:10|12719.68|12719.68|12718.8|12718.8|12719.68|12719.68|12718.8|12718.8|0
1623140610000|2021-06-08 08:23:30|12719.12|12719.12|12719.12|12719.12|12719.12|12719.12|12719.12|12719.12|0
1623140620000|2021-06-08 08:23:40|12718.68|12718.68|12717.79|12717.79|12718.68|12718.68|12717.78|12717.78|0
1623140630000|2021-06-08 08:23:50|12717.32|12717.32|12713.81|12713.81|12717.32|12717.32|12713.81|12713.81|0
1623140640000|2021-06-08 08:24:00|12712.21|12712.21|12712.39|12712.39|12712.39|12712.39|12712.21|12712.21|0
1623140650000|2021-06-08 08:24:10|12712.58|12712.58|12714.85|12714.85|12714.85|12714.85|12712.58|12712.58|0
1623140670000|2021-06-08 08:24:30|12714.99|12714.99|12714.73|12714.73|12715.61|12715.61|12714.73|12714.73|0
1623140680000|2021-06-08 08:24:40|12715.11|12715.11|12713.15|12713.15|12715.29|12715.29|12713.15|12713.15|0
1623140690000|2021-06-08 08:24:50|12712.68|12712.68|12712.68|12712.68|12712.68|12712.68|12712.68|12712.68|0
1623140700000|2021-06-08 08:25:00|12712.49|12712.49|12710.98|12710.98|12712.49|12712.49|12710.68|12710.68|0
1623140710000|2021-06-08 08:25:10|12711.92|12711.92|12711.5|12711.5|12712.23|12712.23|12711.5|12711.5|0
1623140720000|2021-06-08 08:25:20|12711.87|12711.87|12712.87|12712.87|12713.17|12713.17|12711.87|12711.87|0
1623140730000|2021-06-08 08:25:30|12713.25|12713.25|12713.61|12713.61|12713.61|12713.61|12713.25|12713.25|0
1623140740000|2021-06-08 08:25:40|12713.25|12713.25|12713.3|12713.3|12713.61|12713.61|12713.14|12713.14|0
1623140750000|2021-06-08 08:25:50|12713.15|12713.15|12712.48|12712.48|12713.15|12713.15|12712.48|12712.48|0
1623140760000|2021-06-08 08:26:00|12712.8|12712.8|12712.48|12712.48|12712.99|12712.99|12712.48|12712.48|0
1623140770000|2021-06-08 08:26:10|12712.92|12712.92|12713.27|12713.27|12713.49|12713.49|12712.92|12712.92|0
1623140780000|2021-06-08 08:26:20|12713.08|12713.08|12713.08|12713.08|12713.08|12713.08|12713.08|12713.08|0
1623140810000|2021-06-08 08:26:50|12713.52|12713.52|12713.96|12713.96|12713.96|12713.96|12713.52|12713.52|0
1623140820000|2021-06-08 08:27:00|12714.4|12714.4|12715.08|12715.08|12715.46|12715.46|12713.2|12713.2|0
1623140830000|2021-06-08 08:27:10|12715.23|12715.23|12716.18|12716.18|12716.18|12716.18|12715.23|12715.23|0
1623140840000|2021-06-08 08:27:20|12715.86|12715.86|12716.04|12716.04|12716.04|12716.04|12715.54|12715.54|0
1623140850000|2021-06-08 08:27:30|12716.21|12716.21|12716.38|12716.38|12716.38|12716.38|12716.21|12716.21|0
1623140860000|2021-06-08 08:27:40|12716.31|12716.31|12716.31|12716.31|12716.31|12716.31|12716.31|12716.31|0
1623140870000|2021-06-08 08:27:50|12715.84|12715.84|12717.5|12717.5|12717.5|12717.5|12715.84|12715.84|0
1623140880000|2021-06-08 08:28:00|12717.06|12717.06|12715.18|12715.18|12717.06|12717.06|12715.18|12715.18|0
1623140890000|2021-06-08 08:28:10|12714.75|12714.75|12714.53|12714.53|12715|12715|12713.81|12713.81|0
1623140900000|2021-06-08 08:28:20|12714.4|12714.4|12714.18|12714.18|12714.4|12714.4|12714.18|12714.18|0
1623140910000|2021-06-08 08:28:30|12714.56|12714.56|12713.66|12713.66|12714.56|12714.56|12713.66|12713.66|0
1623140920000|2021-06-08 08:28:40|12714.02|12714.02|12714.02|12714.02|12714.02|12714.02|12714.02|12714.02|0
1623140930000|2021-06-08 08:28:50|12715.89|12715.89|12715.89|12715.89|12715.89|12715.89|12715.89|12715.89|0
1623140940000|2021-06-08 08:29:00|12716.65|12716.65|12716.4|12716.4|12716.65|12716.65|12716.04|12716.04|0
1623140960000|2021-06-08 08:29:20|12716.21|12716.21|12716.21|12716.21|12716.21|12716.21|12716.21|12716.21|0
1623140970000|2021-06-08 08:29:30|12716.59|12716.59|12716.8|12716.8|12716.8|12716.8|12716.44|12716.44|0
1623140980000|2021-06-08 08:29:40|12717.39|12717.39|12717.69|12717.69|12717.69|12717.69|12717.39|12717.39|0
1623140990000|2021-06-08 08:29:50|12717.5|12717.5|12713.91|12713.91|12717.5|12717.5|12713.91|12713.91|0
1623141000000|2021-06-08 08:30:00|12714.1|12714.1|12711.43|12711.43|12714.1|12714.1|12711.43|12711.43|0
1623141020000|2021-06-08 08:30:20|12710.02|12710.02|12707.5|12707.5|12710.02|12710.02|12707.5|12707.5|0
1623141030000|2021-06-08 08:30:30|12707.35|12707.35|12706.63|12706.63|12707.35|12707.35|12706.42|12706.42|0
1623141040000|2021-06-08 08:30:40|12706.19|12706.19|12704.61|12704.61|12706.19|12706.19|12704.61|12704.61|0
1623141050000|2021-06-08 08:30:50|12703.81|12703.81|12703.49|12703.49|12703.81|12703.81|12703.49|12703.49|0
1623141070000|2021-06-08 08:31:10|12703.13|12703.13|12701.73|12701.73|12703.13|12703.13|12701.73|12701.73|0
1623141080000|2021-06-08 08:31:20|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|0
1623141090000|2021-06-08 08:31:30|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|0
1623141100000|2021-06-08 08:31:40|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|0
1623141110000|2021-06-08 08:31:50|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|0
1623141130000|2021-06-08 08:32:10|12701.43|12701.43|12701.43|12701.43|12701.43|12701.43|12701.43|12701.43|0
1623141140000|2021-06-08 08:32:20|12701.58|12701.58|12702.24|12702.24|12702.24|12702.24|12701.36|12701.36|0
1623141150000|2021-06-08 08:32:30|12702.02|12702.02|12703.04|12703.04|12703.61|12703.61|12702.02|12702.02|0
1623141160000|2021-06-08 08:32:40|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|0
1623141180000|2021-06-08 08:33:00|12701.85|12701.85|12701.64|12701.64|12701.85|12701.85|12701.27|12701.27|0
1623141190000|2021-06-08 08:33:10|12700.95|12700.95|12700.49|12700.49|12700.95|12700.95|12700.27|12700.27|0
1623141200000|2021-06-08 08:33:20|12700.14|12700.14|12699.83|12699.83|12700.14|12700.14|12699.83|12699.83|0
1623141220000|2021-06-08 08:33:40|12699.43|12699.43|12700.34|12700.34|12700.34|12700.34|12699.1|12699.1|0
1623141230000|2021-06-08 08:33:50|12700.95|12700.95|12704.88|12704.88|12704.88|12704.88|12700.95|12700.95|0
1623141240000|2021-06-08 08:34:00|12704.55|12704.55|12706.93|12706.93|12706.93|12706.93|12704.55|12704.55|0
1623141270000|2021-06-08 08:34:30|12706.78|12706.78|12706.78|12706.78|12706.78|12706.78|12706.78|12706.78|0
1623141280000|2021-06-08 08:34:40|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|0
1623141290000|2021-06-08 08:34:50|12706.53|12706.53|12706.53|12706.53|12706.53|12706.53|12706.53|12706.53|0
1623141300000|2021-06-08 08:35:00|12706.91|12706.91|12706.91|12706.91|12706.91|12706.91|12706.91|12706.91|0
1623141310000|2021-06-08 08:35:10|12707.11|12707.11|12707.28|12707.28|12707.28|12707.28|12706.84|12706.84|0
1623141320000|2021-06-08 08:35:20|12707.55|12707.55|12707.91|12707.91|12707.91|12707.91|12707.55|12707.55|0
1623141330000|2021-06-08 08:35:30|12708.27|12708.27|12708.27|12708.27|12708.27|12708.27|12708.27|12708.27|0
1623141340000|2021-06-08 08:35:40|12708.71|12708.71|12708.71|12708.71|12708.71|12708.71|12708.71|12708.71|0
1623141350000|2021-06-08 08:35:50|12709.09|12709.09|12708.86|12708.86|12709.09|12709.09|12708.71|12708.71|0
1623141360000|2021-06-08 08:36:00|12709.66|12709.66|12711.43|12711.43|12711.43|12711.43|12709.66|12709.66|0
1623141370000|2021-06-08 08:36:10|12712|12712|12711.71|12711.71|12712.15|12712.15|12711.45|12711.45|0
1623141380000|2021-06-08 08:36:20|12711.27|12711.27|12710.69|12710.69|12711.27|12711.27|12710.69|12710.69|0
1623141390000|2021-06-08 08:36:30|12710.47|12710.47|12710.25|12710.25|12710.47|12710.47|12710.25|12710.25|0
1623141400000|2021-06-08 08:36:40|12710.47|12710.47|12710.47|12710.47|12710.47|12710.47|12710.47|12710.47|0
1623141420000|2021-06-08 08:37:00|12710.11|12710.11|12710.11|12710.11|12710.11|12710.11|12710.11|12710.11|0
1623141430000|2021-06-08 08:37:10|12709.74|12709.74|12709.74|12709.74|12709.74|12709.74|12709.74|12709.74|0
1623141440000|2021-06-08 08:37:20|12708.34|12708.34|12708.34|12708.34|12708.34|12708.34|12708.34|12708.34|0
1623141450000|2021-06-08 08:37:30|12707.61|12707.61|12706.82|12706.82|12707.76|12707.76|12706.82|12706.82|0
1623141460000|2021-06-08 08:37:40|12706.35|12706.35|12706.35|12706.35|12706.35|12706.35|12706.35|12706.35|0
1623141470000|2021-06-08 08:37:50|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|0
1623141480000|2021-06-08 08:38:00|12705.55|12705.55|12704.62|12704.62|12705.55|12705.55|12704.62|12704.62|0
1623141490000|2021-06-08 08:38:10|12704.45|12704.45|12704.45|12704.45|12704.45|12704.45|12703.04|12703.04|0
1623141500000|2021-06-08 08:38:20|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|0
1623141520000|2021-06-08 08:38:40|12704.28|12704.28|12703.7|12703.7|12704.28|12704.28|12703.7|12703.7|0
1623141540000|2021-06-08 08:39:00|12703.61|12703.61|12702.98|12702.98|12703.61|12703.61|12702.98|12702.98|0
1623141550000|2021-06-08 08:39:10|12702.79|12702.79|12702.79|12702.79|12702.79|12702.79|12702.22|12702.22|0
1623141560000|2021-06-08 08:39:20|12703.15|12703.15|12703.51|12703.51|12703.51|12703.51|12703.15|12703.15|0
1623141570000|2021-06-08 08:39:30|12703.88|12703.88|12703.88|12703.88|12703.88|12703.88|12703.88|12703.88|0
1623141580000|2021-06-08 08:39:40|12703.65|12703.65|12703.41|12703.41|12703.65|12703.65|12703.41|12703.41|0
1623141590000|2021-06-08 08:39:50|12703.88|12703.88|12704.35|12704.35|12704.35|12704.35|12703.88|12703.88|0
1623141600000|2021-06-08 08:40:00|12704.73|12704.73|12705.79|12705.79|12705.79|12705.79|12704.73|12704.73|0
1623141610000|2021-06-08 08:40:10|12705.6|12705.6|12705.6|12705.6|12705.6|12705.6|12705.6|12705.6|0
1623141620000|2021-06-08 08:40:20|12706.07|12706.07|12706.44|12706.44|12706.44|12706.44|12706.07|12706.07|0
1623141630000|2021-06-08 08:40:30|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|0
1623141670000|2021-06-08 08:41:10|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|0
1623141690000|2021-06-08 08:41:30|12706.69|12706.69|12706.5|12706.5|12706.69|12706.69|12706.5|12706.5|0
1623141700000|2021-06-08 08:41:40|12706.97|12706.97|12707.44|12707.44|12707.44|12707.44|12706.97|12706.97|0
1623141710000|2021-06-08 08:41:50|12707.19|12707.19|12707.48|12707.48|12707.63|12707.63|12707.19|12707.19|0
1623141720000|2021-06-08 08:42:00|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|0
1623141730000|2021-06-08 08:42:10|12708.01|12708.01|12708.48|12708.48|12708.48|12708.48|12708.01|12708.01|0
1623141740000|2021-06-08 08:42:20|12707.75|12707.75|12707.43|12707.43|12707.75|12707.75|12707.43|12707.43|0
1623141750000|2021-06-08 08:42:30|12706.99|12706.99|12707.46|12707.46|12707.46|12707.46|12706.99|12706.99|0
1623141770000|2021-06-08 08:42:50|12708.03|12708.03|12707.84|12707.84|12708.03|12708.03|12707.84|12707.84|0
1623141780000|2021-06-08 08:43:00|12707.37|12707.37|12704.61|12704.61|12707.56|12707.56|12704.61|12704.61|0
1623141810000|2021-06-08 08:43:30|12704.17|12704.17|12704.61|12704.61|12704.61|12704.61|12704.17|12704.17|0
1623141820000|2021-06-08 08:43:40|12704.14|12704.14|12704|12704|12704.14|12704.14|12704|12704|0
1623141830000|2021-06-08 08:43:50|12703.53|12703.53|12701.76|12701.76|12703.53|12703.53|12701.76|12701.76|0
1623141840000|2021-06-08 08:44:00|12701.32|12701.32|12700.95|12700.95|12702.36|12702.36|12700.95|12700.95|0
1623141860000|2021-06-08 08:44:20|12700.59|12700.59|12700.59|12700.59|12700.59|12700.59|12700.59|12700.59|0
1623141890000|2021-06-08 08:44:50|12700.19|12700.19|12700.13|12700.13|12700.19|12700.19|12700.13|12700.13|0
1623141900000|2021-06-08 08:45:00|12700.32|12700.32|12700.48|12700.48|12700.48|12700.48|12700.32|12700.32|0
1623141920000|2021-06-08 08:45:20|12700.12|12700.12|12700.59|12700.59|12700.59|12700.59|12700.12|12700.12|0
1623141930000|2021-06-08 08:45:30|12701.06|12701.06|12700.68|12700.68|12701.53|12701.53|12700.59|12700.59|0
1623141940000|2021-06-08 08:45:40|12700.95|12700.95|12701.2|12701.2|12701.4|12701.4|12700.95|12700.95|0
1623141950000|2021-06-08 08:45:50|12700.89|12700.89|12700.89|12700.89|12700.89|12700.89|12700.89|12700.89|0
1623141960000|2021-06-08 08:46:00|12701.36|12701.36|12701.73|12701.73|12701.73|12701.73|12701.36|12701.36|0
1623141990000|2021-06-08 08:46:30|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|0
1623142000000|2021-06-08 08:46:40|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|0
1623142010000|2021-06-08 08:46:50|12701.75|12701.75|12701.75|12701.75|12701.75|12701.75|12701.75|12701.75|0
1623142030000|2021-06-08 08:47:10|12702.19|12702.19|12700.99|12700.99|12702.19|12702.19|12700.99|12700.99|0
1623142080000|2021-06-08 08:48:00|12700.53|12700.53|12701.08|12701.08|12701.26|12701.26|12700.53|12700.53|0
1623142100000|2021-06-08 08:48:20|12701.51|12701.51|12701.51|12701.51|12701.51|12701.51|12701.51|12701.51|0
1623142110000|2021-06-08 08:48:30|12701.37|12701.37|12701.37|12701.37|12701.37|12701.37|12701.37|12701.37|0
1623142130000|2021-06-08 08:48:50|12700.49|12700.49|12700.55|12700.55|12700.55|12700.55|12700.49|12700.49|0
1623142150000|2021-06-08 08:49:10|12700.7|12700.7|12700.96|12700.96|12700.96|12700.96|12700.7|12700.7|0
1623142160000|2021-06-08 08:49:20|12701.15|12701.15|12701.15|12701.15|12701.15|12701.15|12701.15|12701.15|0
1623142170000|2021-06-08 08:49:30|12702.08|12702.08|12702.45|12702.45|12703.38|12703.38|12702.08|12702.08|0
1623142180000|2021-06-08 08:49:40|12702.56|12702.56|12703.17|12703.17|12703.17|12703.17|12702.56|12702.56|0
1623142190000|2021-06-08 08:49:50|12703.64|12703.64|12702.84|12702.84|12703.64|12703.64|12702.84|12702.84|0
1623142200000|2021-06-08 08:50:00|12703.2|12703.2|12702.86|12702.86|12703.31|12703.31|12702.86|12702.86|0
1623142210000|2021-06-08 08:50:10|12702.42|12702.42|12702.42|12702.42|12702.42|12702.42|12702.42|12702.42|0
1623142220000|2021-06-08 08:50:20|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|0
1623142230000|2021-06-08 08:50:30|12702.47|12702.47|12702.09|12702.09|12702.47|12702.47|12702.09|12702.09|0
1623142240000|2021-06-08 08:50:40|12702.39|12702.39|12702.53|12702.53|12702.53|12702.53|12702.39|12702.39|0
1623142250000|2021-06-08 08:50:50|12702.42|12702.42|12702.42|12702.42|12702.42|12702.42|12702.42|12702.42|0
1623142260000|2021-06-08 08:51:00|12702.61|12702.61|12702.99|12702.99|12702.99|12702.99|12702.61|12702.61|0
1623142270000|2021-06-08 08:51:10|12703.14|12703.14|12703.58|12703.58|12703.58|12703.58|12703.14|12703.14|0
1623142280000|2021-06-08 08:51:20|12703.95|12703.95|12704.14|12704.14|12704.33|12704.33|12703.95|12703.95|0
1623142290000|2021-06-08 08:51:30|12703.85|12703.85|12704.47|12704.47|12705.35|12705.35|12703.74|12703.74|0
1623142300000|2021-06-08 08:51:40|12704.36|12704.36|12704.36|12704.36|12704.36|12704.36|12704.36|12704.36|0
1623142310000|2021-06-08 08:51:50|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|0
1623142320000|2021-06-08 08:52:00|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|0
1623142330000|2021-06-08 08:52:10|12704.85|12704.85|12708.89|12708.89|12708.89|12708.89|12704.7|12704.7|0
1623142340000|2021-06-08 08:52:20|12709.36|12709.36|12708.56|12708.56|12709.36|12709.36|12708.56|12708.56|0
1623142350000|2021-06-08 08:52:30|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|0
1623142360000|2021-06-08 08:52:40|12707.97|12707.97|12707.97|12707.97|12708.29|12708.29|12707.97|12707.97|0
1623142370000|2021-06-08 08:52:50|12707.91|12707.91|12707.91|12707.91|12707.91|12707.91|12707.91|12707.91|0
1623142380000|2021-06-08 08:53:00|12708.11|12708.11|12708.64|12708.64|12708.64|12708.64|12707.71|12707.71|0
1623142400000|2021-06-08 08:53:20|12709.01|12709.01|12715.5|12715.5|12715.5|12715.5|12709.01|12709.01|0
1623142410000|2021-06-08 08:53:30|12716.43|12716.43|12716.43|12716.43|12716.43|12716.43|12716.43|12716.43|0
1623142420000|2021-06-08 08:53:40|12716.58|12716.58|12715.5|12715.5|12716.58|12716.58|12715.5|12715.5|0
1623142430000|2021-06-08 08:53:50|12715.94|12715.94|12715.94|12715.94|12715.94|12715.94|12715.94|12715.94|0
1623142440000|2021-06-08 08:54:00|12715|12715|12715|12715|12715|12715|12715|12715|0
1623142450000|2021-06-08 08:54:10|12714.69|12714.69|12714.69|12714.69|12714.69|12714.69|12714.69|12714.69|0
1623142460000|2021-06-08 08:54:20|12713.88|12713.88|12712.81|12712.81|12713.88|12713.88|12712.81|12712.81|0
1623142470000|2021-06-08 08:54:30|12712.61|12712.61|12713.22|12713.22|12713.22|12713.22|12712.61|12712.61|0
1623142480000|2021-06-08 08:54:40|12713.34|12713.34|12713.78|12713.78|12713.78|12713.78|12713.34|12713.34|0
1623142500000|2021-06-08 08:55:00|12714.15|12714.15|12713.11|12713.11|12714.52|12714.52|12713.11|12713.11|0
1623142510000|2021-06-08 08:55:10|12713.26|12713.26|12713.5|12713.5|12714.58|12714.58|12713.26|12713.26|0
1623142520000|2021-06-08 08:55:20|12713.87|12713.87|12716.22|12716.22|12716.22|12716.22|12713.87|12713.87|0
1623142540000|2021-06-08 08:55:40|12715.34|12715.34|12715.34|12715.34|12715.34|12715.34|12715.34|12715.34|0
1623142550000|2021-06-08 08:55:50|12714.03|12714.03|12714.03|12714.03|12714.03|12714.03|12714.03|12714.03|0
1623142560000|2021-06-08 08:56:00|12713.59|12713.59|12713.63|12713.63|12713.74|12713.74|12713.59|12713.59|0
1623142570000|2021-06-08 08:56:10|12713.48|12713.48|12713.48|12713.48|12713.48|12713.48|12713.48|12713.48|0
1623142590000|2021-06-08 08:56:30|12713.04|12713.04|12713.04|12713.04|12713.04|12713.04|12713.04|12713.04|0
1623142600000|2021-06-08 08:56:40|12713.19|12713.19|12713.19|12713.19|12713.19|12713.19|12713.19|12713.19|0
1623142610000|2021-06-08 08:56:50|12713.55|12713.55|12713.55|12713.55|12713.55|12713.55|12713.55|12713.55|0
1623142620000|2021-06-08 08:57:00|12713.4|12713.4|12713.25|12713.25|12713.4|12713.4|12712.96|12712.96|0
1623142630000|2021-06-08 08:57:10|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|0
1623142640000|2021-06-08 08:57:20|12712.96|12712.96|12712.64|12712.64|12712.96|12712.96|12712.64|12712.64|0
1623142650000|2021-06-08 08:57:30|12712.93|12712.93|12712.93|12712.93|12712.93|12712.93|12712.93|12712.93|0
1623142670000|2021-06-08 08:57:50|12712.57|12712.57|12708.82|12708.82|12712.57|12712.57|12708.35|12708.35|0
1623142680000|2021-06-08 08:58:00|12708.72|12708.72|12708.43|12708.43|12708.72|12708.72|12708.43|12708.43|0
1623142700000|2021-06-08 08:58:20|12708.24|12708.24|12708.14|12708.14|12708.24|12708.24|12708.14|12708.14|0
1623142730000|2021-06-08 08:58:50|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|0
1623142740000|2021-06-08 08:59:00|12707.11|12707.11|12707.09|12707.09|12707.11|12707.11|12706.21|12706.21|0
1623142750000|2021-06-08 08:59:10|12706.65|12706.65|12707.12|12707.12|12707.12|12707.12|12706.65|12706.65|0
1623142760000|2021-06-08 08:59:20|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|0
1623142770000|2021-06-08 08:59:30|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|0
1623142780000|2021-06-08 08:59:40|12707.85|12707.85|12707.85|12707.85|12708.15|12708.15|12707.85|12707.85|0
1623142790000|2021-06-08 08:59:50|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|0
1623142800000|2021-06-08 09:00:00|12708.96|12708.96|12709.94|12709.94|12709.94|12709.94|12708.87|12708.87|0
1623142810000|2021-06-08 09:00:10|12710.4|12710.4|12710.14|12710.14|12710.4|12710.4|12709.94|12709.94|0
1623142820000|2021-06-08 09:00:20|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|0
1623142830000|2021-06-08 09:00:30|12711.38|12711.38|12711.6|12711.6|12711.6|12711.6|12711.38|12711.38|0
1623142840000|2021-06-08 09:00:40|12711.79|12711.79|12712.04|12712.04|12712.04|12712.04|12711.6|12711.6|0
1623142850000|2021-06-08 09:00:50|12711.68|12711.68|12711.68|12711.68|12711.68|12711.68|12711.68|12711.68|0
1623142860000|2021-06-08 09:01:00|12711.44|12711.44|12710.74|12710.74|12711.44|12711.44|12710.74|12710.74|0
1623142870000|2021-06-08 09:01:10|12711.55|12711.55|12711.91|12711.91|12711.91|12711.91|12711.55|12711.55|0
1623142900000|2021-06-08 09:01:40|12711.72|12711.72|12711.53|12711.53|12711.72|12711.72|12711.53|12711.53|0
1623142930000|2021-06-08 09:02:10|12711.34|12711.34|12711.34|12711.34|12711.34|12711.34|12711.34|12711.34|0
1623142950000|2021-06-08 09:02:30|12712.03|12712.03|12712.71|12712.71|12712.71|12712.71|12712.03|12712.03|0
1623142960000|2021-06-08 09:02:40|12713.03|12713.03|12713.47|12713.47|12713.47|12713.47|12713.03|12713.03|0
1623142970000|2021-06-08 09:02:50|12713.9|12713.9|12713.9|12713.9|12713.9|12713.9|12713.9|12713.9|0
1623142980000|2021-06-08 09:03:00|12713.75|12713.75|12715.75|12715.75|12715.9|12715.9|12713.75|12713.75|0
1623142990000|2021-06-08 09:03:10|12715.9|12715.9|12716.2|12716.2|12716.2|12716.2|12715.9|12715.9|0
1623143010000|2021-06-08 09:03:30|12716.63|12716.63|12716.63|12716.63|12716.63|12716.63|12716.63|12716.63|0
1623143020000|2021-06-08 09:03:40|12718.04|12718.04|12718.04|12718.04|12718.04|12718.04|12718.04|12718.04|0
1623143030000|2021-06-08 09:03:50|12717.89|12717.89|12718.52|12718.52|12718.84|12718.84|12717.89|12717.89|0
1623143040000|2021-06-08 09:04:00|12718.96|12718.96|12719.13|12719.13|12719.13|12719.13|12718.96|12718.96|0
1623143050000|2021-06-08 09:04:10|12718.98|12718.98|12718.98|12718.98|12718.98|12718.98|12718.98|12718.98|0
1623143070000|2021-06-08 09:04:30|12719.42|12719.42|12719.42|12719.42|12719.42|12719.42|12719.42|12719.42|0
1623143080000|2021-06-08 09:04:40|12719.59|12719.59|12719.03|12719.03|12720.1|12720.1|12718.65|12718.65|0
1623143090000|2021-06-08 09:04:50|12718.79|12718.79|12719.15|12719.15|12719.15|12719.15|12718.79|12718.79|0
1623143100000|2021-06-08 09:05:00|12719.07|12719.07|12720.81|12720.81|12720.81|12720.81|12719.07|12719.07|0
1623143110000|2021-06-08 09:05:10|12720.95|12720.95|12720.66|12720.66|12720.95|12720.95|12720.66|12720.66|0
1623143130000|2021-06-08 09:05:30|12721.27|12721.27|12721.27|12721.27|12721.63|12721.63|12721.27|12721.27|0
1623143160000|2021-06-08 09:06:00|12721.08|12721.08|12722.77|12722.77|12722.77|12722.77|12720.9|12720.9|0
1623143170000|2021-06-08 09:06:10|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|0
1623143180000|2021-06-08 09:06:20|12722.34|12722.34|12722.34|12722.34|12722.34|12722.34|12722.34|12722.34|0
1623143190000|2021-06-08 09:06:30|12722.56|12722.56|12722.12|12722.12|12722.56|12722.56|12722.12|12722.12|0
1623143210000|2021-06-08 09:06:50|12722.42|12722.42|12722.42|12722.42|12722.42|12722.42|12722.42|12722.42|0
1623143220000|2021-06-08 09:07:00|12722.93|12722.93|12724.8|12724.8|12724.8|12724.8|12722.93|12722.93|0
1623143230000|2021-06-08 09:07:10|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|0
1623143240000|2021-06-08 09:07:20|12724.8|12724.8|12723.99|12723.99|12724.8|12724.8|12723.63|12723.63|0
1623143250000|2021-06-08 09:07:30|12721.65|12721.65|12721.84|12721.84|12721.84|12721.84|12721.65|12721.65|0
1623143260000|2021-06-08 09:07:40|12724.18|12724.18|12725.12|12725.12|12725.12|12725.12|12724.18|12724.18|0
1623143270000|2021-06-08 09:07:50|12725.28|12725.28|12725.62|12725.62|12725.62|12725.62|12725.28|12725.28|0
1623143280000|2021-06-08 09:08:00|12725.91|12725.91|12725.83|12725.83|12725.91|12725.91|12725.83|12725.83|0
1623143290000|2021-06-08 09:08:10|12725.36|12725.36|12724.86|12724.86|12725.36|12725.36|12724.69|12724.69|0
1623143320000|2021-06-08 09:08:40|12724.69|12724.69|12724.27|12724.27|12724.69|12724.69|12724.27|12724.27|0
1623143330000|2021-06-08 09:08:50|12724.49|12724.49|12724.55|12724.55|12724.71|12724.71|12724.49|12724.49|0
1623143340000|2021-06-08 09:09:00|12724.17|12724.17|12724.17|12724.17|12724.17|12724.17|12724.17|12724.17|0
1623143350000|2021-06-08 09:09:10|12726.04|12726.04|12726.85|12726.85|12726.85|12726.85|12726.04|12726.04|0
1623143360000|2021-06-08 09:09:20|12727.1|12727.1|12727.1|12727.1|12727.1|12727.1|12727.1|12727.1|0
1623143370000|2021-06-08 09:09:30|12726.66|12726.66|12728.07|12728.07|12728.07|12728.07|12726.66|12726.66|0
1623143380000|2021-06-08 09:09:40|12728.43|12728.43|12728.44|12728.44|12728.87|12728.87|12728.43|12728.43|0
1623143390000|2021-06-08 09:09:50|12727.5|12727.5|12726.69|12726.69|12728|12728|12726.69|12726.69|0
1623143400000|2021-06-08 09:10:00|12727.05|12727.05|12728.57|12728.57|12728.66|12728.66|12727.05|12727.05|0
1623143410000|2021-06-08 09:10:10|12729.21|12729.21|12729.89|12729.89|12729.89|12729.89|12729.21|12729.21|0
1623143420000|2021-06-08 09:10:20|12730.38|12730.38|12729.94|12729.94|12730.38|12730.38|12729.94|12729.94|0
1623143430000|2021-06-08 09:10:30|12729.64|12729.64|12729.64|12729.64|12729.64|12729.64|12729.64|12729.64|0
1623143450000|2021-06-08 09:10:50|12729.44|12729.44|12729.44|12729.44|12729.44|12729.44|12729.44|12729.44|0
1623143460000|2021-06-08 09:11:00|12729.6|12729.6|12729.46|12729.46|12729.6|12729.6|12729.46|12729.46|0
1623143470000|2021-06-08 09:11:10|12729.16|12729.16|12729.32|12729.32|12729.32|12729.32|12729.16|12729.16|0
1623143480000|2021-06-08 09:11:20|12729.41|12729.41|12729.41|12729.41|12729.41|12729.41|12729.41|12729.41|0
1623143500000|2021-06-08 09:11:40|12730.72|12730.72|12731.91|12731.91|12731.91|12731.91|12730.72|12730.72|0
1623143520000|2021-06-08 09:12:00|12732.15|12732.15|12732.3|12732.3|12732.3|12732.3|12732.15|12732.15|0
1623143530000|2021-06-08 09:12:10|12732.59|12732.59|12732.44|12732.44|12732.59|12732.59|12732.44|12732.44|0
1623143540000|2021-06-08 09:12:20|12732.81|12732.81|12733.18|12733.18|12733.18|12733.18|12732.81|12732.81|0
1623143550000|2021-06-08 09:12:30|12733.34|12733.34|12733.64|12733.64|12733.64|12733.64|12733.34|12733.34|0
1623143560000|2021-06-08 09:12:40|12733.46|12733.46|12733.46|12733.46|12733.46|12733.46|12733.46|12733.46|0
1623143580000|2021-06-08 09:13:00|12732.65|12732.65|12732.89|12732.89|12733.21|12733.21|12731.34|12731.34|0
1623143590000|2021-06-08 09:13:10|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|0
1623143600000|2021-06-08 09:13:20|12733.03|12733.03|12733.57|12733.57|12733.57|12733.57|12732.93|12732.93|0
1623143610000|2021-06-08 09:13:30|12733.86|12733.86|12733.72|12733.72|12734.16|12734.16|12733.72|12733.72|0
1623143620000|2021-06-08 09:13:40|12733.4|12733.4|12733.4|12733.4|12733.4|12733.4|12733.4|12733.4|0
1623143640000|2021-06-08 09:14:00|12732.93|12732.93|12732.78|12732.78|12732.93|12732.93|12732.78|12732.78|0
1623143650000|2021-06-08 09:14:10|12733.66|12733.66|12733.66|12733.66|12733.66|12733.66|12733.66|12733.66|0
1623143660000|2021-06-08 09:14:20|12734.02|12734.02|12733.38|12733.38|12734.02|12734.02|12733.38|12733.38|0
1623143680000|2021-06-08 09:14:40|12731.98|12731.98|12731.61|12731.61|12731.98|12731.98|12731.61|12731.61|0
1623143690000|2021-06-08 09:14:50|12732.05|12732.05|12732.05|12732.05|12732.05|12732.05|12732.05|12732.05|0
1623143700000|2021-06-08 09:15:00|12731.61|12731.61|12732.04|12732.04|12732.04|12732.04|12731.61|12731.61|0
1623143710000|2021-06-08 09:15:10|12731.74|12731.74|12729.28|12729.28|12732.42|12732.42|12729.28|12729.28|0
1623143720000|2021-06-08 09:15:20|12728.84|12728.84|12723.14|12723.14|12728.84|12728.84|12723.14|12723.14|0
1623143730000|2021-06-08 09:15:30|12722.27|12722.27|12722.79|12722.79|12722.79|12722.79|12722.27|12722.27|0
1623143740000|2021-06-08 09:15:40|12722.42|12722.42|12721.72|12721.72|12722.42|12722.42|12721.55|12721.55|0
1623143750000|2021-06-08 09:15:50|12722.15|12722.15|12723.56|12723.56|12723.73|12723.73|12722.15|12722.15|0
1623143760000|2021-06-08 09:16:00|12724|12724|12725.31|12725.31|12725.31|12725.31|12724|12724|0
1623143770000|2021-06-08 09:16:10|12725.46|12725.46|12726.68|12726.68|12726.68|12726.68|12725.07|12725.07|0
1623143780000|2021-06-08 09:16:20|12726.11|12726.11|12726.11|12726.11|12726.11|12726.11|12726.11|12726.11|0
1623143810000|2021-06-08 09:16:50|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|0
1623143820000|2021-06-08 09:17:00|12724.3|12724.3|12723.81|12723.81|12724.3|12724.3|12723.81|12723.81|0
1623143840000|2021-06-08 09:17:20|12724.05|12724.05|12723.93|12723.93|12724.05|12724.05|12723.93|12723.93|0
1623143850000|2021-06-08 09:17:30|12724.4|12724.4|12724.52|12724.52|12724.52|12724.52|12724.4|12724.4|0
1623143860000|2021-06-08 09:17:40|12724.4|12724.4|12724.71|12724.71|12724.71|12724.71|12724.4|12724.4|0
1623143870000|2021-06-08 09:17:50|12725.43|12725.43|12725.9|12725.9|12725.9|12725.9|12725.43|12725.43|0
1623143890000|2021-06-08 09:18:10|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|0
1623143900000|2021-06-08 09:18:20|12724.74|12724.74|12724.86|12724.86|12724.86|12724.86|12724.74|12724.74|0
1623143920000|2021-06-08 09:18:40|12724.67|12724.67|12724.48|12724.48|12724.67|12724.67|12724.48|12724.48|0
1623143960000|2021-06-08 09:19:20|12724.67|12724.67|12724.9|12724.9|12724.9|12724.9|12724.67|12724.67|0
1623143970000|2021-06-08 09:19:30|12725.02|12725.02|12725.21|12725.21|12725.21|12725.21|12725.02|12725.02|0
1623143980000|2021-06-08 09:19:40|12725.36|12725.36|12725.36|12725.36|12725.36|12725.36|12725.36|12725.36|0
1623144000000|2021-06-08 09:20:00|12725.21|12725.21|12723.85|12723.85|12725.21|12725.21|12723.85|12723.85|0
1623144010000|2021-06-08 09:20:10|12722.92|12722.92|12722.92|12722.92|12722.92|12722.92|12722.92|12722.92|0
1623144020000|2021-06-08 09:20:20|12724.23|12724.23|12724.57|12724.57|12724.57|12724.57|12724.23|12724.23|0
1623144030000|2021-06-08 09:20:30|12725.2|12725.2|12725.65|12725.65|12725.65|12725.65|12725.2|12725.2|0
1623144040000|2021-06-08 09:20:40|12725.84|12725.84|12726.44|12726.44|12726.44|12726.44|12725.84|12725.84|0
1623144050000|2021-06-08 09:20:50|12726.88|12726.88|12727.03|12727.03|12727.03|12727.03|12726.88|12726.88|0
1623144060000|2021-06-08 09:21:00|12726.57|12726.57|12727.04|12727.04|12727.97|12727.97|12726.57|12726.57|0
1623144070000|2021-06-08 09:21:10|12726.73|12726.73|12726.95|12726.95|12726.95|12726.95|12726.58|12726.58|0
1623144080000|2021-06-08 09:21:20|12726.78|12726.78|12727.07|12727.07|12727.07|12727.07|12726.48|12726.48|0
1623144090000|2021-06-08 09:21:30|12726.63|12726.63|12726.54|12726.54|12726.78|12726.78|12726.54|12726.54|0
1623144100000|2021-06-08 09:21:40|12726.37|12726.37|12724.84|12724.84|12726.37|12726.37|12724.84|12724.84|0
1623144110000|2021-06-08 09:21:50|12723.91|12723.91|12723.91|12723.91|12723.91|12723.91|12723.91|12723.91|0
1623144120000|2021-06-08 09:22:00|12722.97|12722.97|12723.28|12723.28|12723.28|12723.28|12722.97|12722.97|0
1623144130000|2021-06-08 09:22:10|12722.81|12722.81|12722.81|12722.81|12722.81|12722.81|12722.81|12722.81|0
1623144160000|2021-06-08 09:22:40|12722.51|12722.51|12722.51|12722.51|12722.51|12722.51|12722.51|12722.51|0
1623144170000|2021-06-08 09:22:50|12722.66|12722.66|12724.41|12724.41|12724.41|12724.41|12722.66|12722.66|0
1623144180000|2021-06-08 09:23:00|12724.18|12724.18|12722.73|12722.73|12724.18|12724.18|12722.73|12722.73|0
1623144190000|2021-06-08 09:23:10|12722.88|12722.88|12722.58|12722.58|12722.88|12722.88|12722.58|12722.58|0
1623144200000|2021-06-08 09:23:20|12723.02|12723.02|12723.02|12723.02|12723.02|12723.02|12723.02|12723.02|0
1623144210000|2021-06-08 09:23:30|12723.17|12723.17|12723.02|12723.02|12723.17|12723.17|12723.02|12723.02|0
1623144220000|2021-06-08 09:23:40|12723.82|12723.82|12723.82|12723.82|12723.82|12723.82|12723.82|12723.82|0
1623144230000|2021-06-08 09:23:50|12724.12|12724.12|12724.25|12724.25|12725.13|12725.13|12724.12|12724.12|0
1623144240000|2021-06-08 09:24:00|12723.81|12723.81|12724.05|12724.05|12724.05|12724.05|12723.81|12723.81|0
1623144250000|2021-06-08 09:24:10|12723.62|12723.62|12723.25|12723.25|12724.05|12724.05|12723.25|12723.25|0
1623144260000|2021-06-08 09:24:20|12723.56|12723.56|12723.56|12723.56|12723.56|12723.56|12723.56|12723.56|0
1623144270000|2021-06-08 09:24:30|12723.79|12723.79|12724.23|12724.23|12724.23|12724.23|12723.79|12723.79|0
1623144280000|2021-06-08 09:24:40|12724.17|12724.17|12723.93|12723.93|12724.17|12724.17|12723.93|12723.93|0
1623144290000|2021-06-08 09:24:50|12723.86|12723.86|12723.53|12723.53|12723.86|12723.86|12723.53|12723.53|0
1623144300000|2021-06-08 09:25:00|12723.06|12723.06|12724.08|12724.08|12724.08|12724.08|12723.06|12723.06|0
1623144310000|2021-06-08 09:25:10|12724.45|12724.45|12724.82|12724.82|12725.01|12725.01|12724.45|12724.45|0
1623144320000|2021-06-08 09:25:20|12724.36|12724.36|12724.8|12724.8|12724.8|12724.8|12724.36|12724.36|0
1623144330000|2021-06-08 09:25:30|12724.88|12724.88|12724.88|12724.88|12724.88|12724.88|12724.88|12724.88|0
1623144340000|2021-06-08 09:25:40|12724.41|12724.41|12724.87|12724.87|12724.87|12724.87|12724.41|12724.41|0
1623144350000|2021-06-08 09:25:50|12725.76|12725.76|12726.7|12726.7|12726.7|12726.7|12725.76|12725.76|0
1623144360000|2021-06-08 09:26:00|12728.11|12728.11|12728.11|12728.11|12728.11|12728.11|12728.11|12728.11|0
1623144370000|2021-06-08 09:26:10|12728.58|12728.58|12728.58|12728.58|12728.58|12728.58|12728.58|12728.58|0
1623144380000|2021-06-08 09:26:20|12728.94|12728.94|12728.94|12728.94|12728.94|12728.94|12728.94|12728.94|0
1623144390000|2021-06-08 09:26:30|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|0
1623144410000|2021-06-08 09:26:50|12729|12729|12729|12729|12729|12729|12729|12729|0
1623144420000|2021-06-08 09:27:00|12729.47|12729.47|12729.47|12729.47|12729.47|12729.47|12729.47|12729.47|0
1623144430000|2021-06-08 09:27:10|12729.59|12729.59|12729.59|12729.59|12729.59|12729.59|12729.59|12729.59|0
1623144440000|2021-06-08 09:27:20|12729.88|12729.88|12730.03|12730.03|12730.03|12730.03|12729.88|12729.88|0
1623144460000|2021-06-08 09:27:40|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|0
1623144490000|2021-06-08 09:28:10|12730.2|12730.2|12730.2|12730.2|12730.2|12730.2|12730.2|12730.2|0
1623144500000|2021-06-08 09:28:20|12730.51|12730.51|12730.28|12730.28|12730.51|12730.51|12730.2|12730.2|0
1623144510000|2021-06-08 09:28:30|12730.72|12730.72|12730.69|12730.69|12730.72|12730.72|12730.42|12730.42|0
1623144520000|2021-06-08 09:28:40|12730.22|12730.22|12730.06|12730.06|12730.39|12730.39|12729.92|12729.92|0
1623144530000|2021-06-08 09:28:50|12729.77|12729.77|12729.92|12729.92|12729.92|12729.92|12729.77|12729.77|0
1623144550000|2021-06-08 09:29:10|12731.52|12731.52|12731.52|12731.52|12731.52|12731.52|12731.08|12731.08|0
1623144560000|2021-06-08 09:29:20|12731.83|12731.83|12732|12732|12732|12732|12731.68|12731.68|0
1623144570000|2021-06-08 09:29:30|12732.25|12732.25|12732.25|12732.25|12732.25|12732.25|12732.25|12732.25|0
1623144580000|2021-06-08 09:29:40|12732.61|12732.61|12732.85|12732.85|12732.85|12732.85|12732.61|12732.61|0
1623144590000|2021-06-08 09:29:50|12733.22|12733.22|12733.36|12733.36|12733.36|12733.36|12733.22|12733.22|0
1623144600000|2021-06-08 09:30:00|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|0
1623144610000|2021-06-08 09:30:10|12733.47|12733.47|12734.28|12734.28|12734.28|12734.28|12733.47|12733.47|0
1623144620000|2021-06-08 09:30:20|12733.92|12733.92|12733.04|12733.04|12733.92|12733.92|12733.04|12733.04|0
1623144630000|2021-06-08 09:30:30|12733.51|12733.51|12733.42|12733.42|12733.51|12733.51|12733.42|12733.42|0
1623144640000|2021-06-08 09:30:40|12734.06|12734.06|12733.42|12733.42|12734.06|12734.06|12733.42|12733.42|0
1623144650000|2021-06-08 09:30:50|12733.72|12733.72|12733.42|12733.42|12733.72|12733.72|12733.42|12733.42|0
1623144660000|2021-06-08 09:31:00|12733.89|12733.89|12734.36|12734.36|12734.36|12734.36|12733.89|12733.89|0
1623144680000|2021-06-08 09:31:20|12734|12734|12734|12734|12734|12734|12734|12734|0
1623144700000|2021-06-08 09:31:40|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|0
1623144740000|2021-06-08 09:32:20|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|0
1623144750000|2021-06-08 09:32:30|12732.32|12732.32|12732.82|12732.82|12733.26|12733.26|12732.32|12732.32|0
1623144770000|2021-06-08 09:32:50|12732.52|12732.52|12732.36|12732.36|12732.52|12732.52|12732.36|12732.36|0
1623144790000|2021-06-08 09:33:10|12732.06|12732.06|12732.06|12732.06|12732.06|12732.06|12732.06|12732.06|0
1623144800000|2021-06-08 09:33:20|12731.92|12731.92|12731.77|12731.77|12731.92|12731.92|12731.77|12731.77|0
1623144820000|2021-06-08 09:33:40|12731.92|12731.92|12731.77|12731.77|12731.92|12731.92|12731.77|12731.77|0
1623144830000|2021-06-08 09:33:50|12732.24|12732.24|12733.96|12733.96|12733.96|12733.96|12732.09|12732.09|0
1623144840000|2021-06-08 09:34:00|12734.11|12734.11|12734.43|12734.43|12734.43|12734.43|12733.96|12733.96|0
1623144850000|2021-06-08 09:34:10|12733.99|12733.99|12732.83|12732.83|12733.99|12733.99|12732.68|12732.68|0
1623144860000|2021-06-08 09:34:20|12732.68|12732.68|12732.53|12732.53|12732.68|12732.68|12732.53|12732.53|0
1623144870000|2021-06-08 09:34:30|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|0
1623144880000|2021-06-08 09:34:40|12732.53|12732.53|12732.53|12732.53|12732.53|12732.53|12732.53|12732.53|0
1623144890000|2021-06-08 09:34:50|12732.39|12732.39|12731.92|12731.92|12732.39|12732.39|12731.92|12731.92|0
1623144900000|2021-06-08 09:35:00|12733.23|12733.23|12733.38|12733.38|12733.38|12733.38|12733.23|12733.23|0
1623144910000|2021-06-08 09:35:10|12733.23|12733.23|12731.83|12731.83|12733.23|12733.23|12731.83|12731.83|0
1623144930000|2021-06-08 09:35:30|12732.13|12732.13|12733.03|12733.03|12733.2|12733.2|12732.13|12732.13|0
1623144940000|2021-06-08 09:35:40|12733.5|12733.5|12732.89|12732.89|12733.5|12733.5|12732.89|12732.89|0
1623144950000|2021-06-08 09:35:50|12733.36|12733.36|12735.22|12735.22|12735.22|12735.22|12733.36|12733.36|0
1623144960000|2021-06-08 09:36:00|12735.06|12735.06|12735.4|12735.4|12735.87|12735.87|12735.06|12735.06|0
1623144970000|2021-06-08 09:36:10|12735.87|12735.87|12735.87|12735.87|12735.87|12735.87|12735.87|12735.87|0
1623145020000|2021-06-08 09:37:00|12735.72|12735.72|12735.57|12735.57|12735.72|12735.72|12735.57|12735.57|0
1623145030000|2021-06-08 09:37:10|12735.76|12735.76|12735.76|12735.76|12735.76|12735.76|12735.76|12735.76|0
1623145040000|2021-06-08 09:37:20|12736.51|12736.51|12738.86|12738.86|12738.86|12738.86|12736.14|12736.14|0
1623145060000|2021-06-08 09:37:40|12739.3|12739.3|12738.97|12738.97|12739.54|12739.54|12738.97|12738.97|0
1623145070000|2021-06-08 09:37:50|12739.37|12739.37|12739.57|12739.57|12739.57|12739.57|12739.37|12739.37|0
1623145080000|2021-06-08 09:38:00|12739.37|12739.37|12740.04|12740.04|12740.04|12740.04|12739.37|12739.37|0
1623145090000|2021-06-08 09:38:10|12740.17|12740.17|12741.75|12741.75|12742.55|12742.55|12740.17|12740.17|0
1623145100000|2021-06-08 09:38:20|12741.28|12741.28|12740.47|12740.47|12741.28|12741.28|12740.47|12740.47|0
1623145110000|2021-06-08 09:38:30|12740.04|12740.04|12740.1|12740.1|12740.5|12740.5|12740.04|12740.04|0
1623145120000|2021-06-08 09:38:40|12740.33|12740.33|12740.33|12740.33|12740.33|12740.33|12740.33|12740.33|0
1623145130000|2021-06-08 09:38:50|12740.52|12740.52|12740.52|12740.52|12740.52|12740.52|12740.52|12740.52|0
1623145140000|2021-06-08 09:39:00|12739.6|12739.6|12738.01|12738.01|12739.6|12739.6|12737.54|12737.54|0
1623145150000|2021-06-08 09:39:10|12738.48|12738.48|12739.03|12739.03|12739.03|12739.03|12738.48|12738.48|0
1623145160000|2021-06-08 09:39:20|12738.73|12738.73|12738.73|12738.73|12738.73|12738.73|12738.73|12738.73|0
1623145170000|2021-06-08 09:39:30|12738.29|12738.29|12738.29|12738.29|12738.29|12738.29|12738.29|12738.29|0
1623145200000|2021-06-08 09:40:00|12738.74|12738.74|12737.87|12737.87|12738.74|12738.74|12737.87|12737.87|0
1623145210000|2021-06-08 09:40:10|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|0
1623145220000|2021-06-08 09:40:20|12736.99|12736.99|12736.99|12736.99|12736.99|12736.99|12736.99|12736.99|0
1623145230000|2021-06-08 09:40:30|12738.4|12738.4|12739.24|12739.24|12739.24|12739.24|12738.4|12738.4|0
1623145240000|2021-06-08 09:40:40|12739.05|12739.05|12739.52|12739.52|12739.52|12739.52|12739.05|12739.05|0
1623145260000|2021-06-08 09:41:00|12740.33|12740.33|12740.33|12740.33|12740.33|12740.33|12740.33|12740.33|0
1623145290000|2021-06-08 09:41:30|12739.89|12739.89|12739.89|12739.89|12739.89|12739.89|12739.89|12739.89|0
1623145300000|2021-06-08 09:41:40|12739.51|12739.51|12739.13|12739.13|12739.51|12739.51|12739.13|12739.13|0
1623145310000|2021-06-08 09:41:50|12738.77|12738.77|12738.77|12738.77|12738.77|12738.77|12738.77|12738.77|0
1623145320000|2021-06-08 09:42:00|12737.88|12737.88|12738.82|12738.82|12738.82|12738.82|12737.88|12737.88|0
1623145330000|2021-06-08 09:42:10|12739.2|12739.2|12739.2|12739.2|12739.2|12739.2|12739.2|12739.2|0
1623145340000|2021-06-08 09:42:20|12739.67|12739.67|12740.61|12740.61|12740.61|12740.61|12739.67|12739.67|0
1623145350000|2021-06-08 09:42:30|12740.47|12740.47|12741.81|12741.81|12741.81|12741.81|12740.47|12740.47|0
1623145370000|2021-06-08 09:42:50|12740.92|12740.92|12740.56|12740.56|12740.92|12740.92|12740.56|12740.56|0
1623145380000|2021-06-08 09:43:00|12739.99|12739.99|12739.79|12739.79|12740.77|12740.77|12739.59|12739.59|0
1623145390000|2021-06-08 09:43:10|12739.62|12739.62|12739.37|12739.37|12739.62|12739.62|12739.37|12739.37|0
1623145400000|2021-06-08 09:43:20|12738.73|12738.73|12738.73|12738.73|12738.73|12738.73|12738.73|12738.73|0
1623145410000|2021-06-08 09:43:30|12738.8|12738.8|12738.56|12738.56|12739.2|12739.2|12738.56|12738.56|0
1623145430000|2021-06-08 09:43:50|12738.34|12738.34|12738.66|12738.66|12738.66|12738.66|12738.34|12738.34|0
1623145440000|2021-06-08 09:44:00|12739.11|12739.11|12737.97|12737.97|12739.11|12739.11|12736.1|12736.1|0
1623145450000|2021-06-08 09:44:10|12738.16|12738.16|12738.54|12738.54|12738.54|12738.54|12738.16|12738.16|0
1623145470000|2021-06-08 09:44:30|12738.15|12738.15|12736.96|12736.96|12738.15|12738.15|12736.96|12736.96|0
1623145480000|2021-06-08 09:44:40|12736.86|12736.86|12737.4|12737.4|12737.4|12737.4|12736.66|12736.66|0
1623145490000|2021-06-08 09:44:50|12737.76|12737.76|12740.23|12740.23|12740.23|12740.23|12737.76|12737.76|0
1623145500000|2021-06-08 09:45:00|12740.59|12740.59|12742.83|12742.83|12743.39|12743.39|12740.59|12740.59|0
1623145510000|2021-06-08 09:45:10|12742.92|12742.92|12742.15|12742.15|12743.02|12743.02|12742.15|12742.15|0
1623145520000|2021-06-08 09:45:20|12742.28|12742.28|12742.19|12742.19|12742.28|12742.28|12742.19|12742.19|0
1623145530000|2021-06-08 09:45:30|12741.89|12741.89|12741.52|12741.52|12741.89|12741.89|12741.52|12741.52|0
1623145540000|2021-06-08 09:45:40|12741.16|12741.16|12739.72|12739.72|12741.24|12741.24|12739.72|12739.72|0
1623145550000|2021-06-08 09:45:50|12739.4|12739.4|12739.17|12739.17|12739.4|12739.4|12739.17|12739.17|0
1623145560000|2021-06-08 09:46:00|12738.73|12738.73|12738.93|12738.93|12738.93|12738.93|12738.73|12738.73|0
1623145570000|2021-06-08 09:46:10|12738.49|12738.49|12737.25|12737.25|12738.49|12738.49|12737.25|12737.25|0
1623145580000|2021-06-08 09:46:20|12737.62|12737.62|12737.25|12737.25|12737.62|12737.62|12737.25|12737.25|0
1623145590000|2021-06-08 09:46:30|12736.81|12736.81|12736.81|12736.81|12736.81|12736.81|12736.81|12736.81|0
1623145600000|2021-06-08 09:46:40|12737.05|12737.05|12737.05|12737.05|12737.05|12737.05|12737.05|12737.05|0
1623145610000|2021-06-08 09:46:50|12736.87|12736.87|12736.87|12736.87|12736.87|12736.87|12736.87|12736.87|0
1623145620000|2021-06-08 09:47:00|12736.93|12736.93|12736.16|12736.16|12736.93|12736.93|12735.53|12735.53|0
1623145630000|2021-06-08 09:47:10|12736.02|12736.02|12736.82|12736.82|12736.82|12736.82|12736.02|12736.02|0
1623145640000|2021-06-08 09:47:20|12737.15|12737.15|12737.15|12737.15|12737.15|12737.15|12737.15|12737.15|0
1623145650000|2021-06-08 09:47:30|12737.53|12737.53|12737.53|12737.53|12737.53|12737.53|12737.53|12737.53|0
1623145660000|2021-06-08 09:47:40|12737.06|12737.06|12737.76|12737.76|12737.76|12737.76|12737.06|12737.06|0
1623145690000|2021-06-08 09:48:10|12737.3|12737.3|12736.93|12736.93|12737.3|12737.3|12736.93|12736.93|0
1623145700000|2021-06-08 09:48:20|12736.74|12736.74|12736.3|12736.3|12736.74|12736.74|12736.3|12736.3|0
1623145730000|2021-06-08 09:48:50|12736.76|12736.76|12736.96|12736.96|12736.96|12736.96|12736.76|12736.76|0
1623145740000|2021-06-08 09:49:00|12736.78|12736.78|12736.49|12736.49|12736.93|12736.93|12736.38|12736.38|0
1623145750000|2021-06-08 09:49:10|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|0
1623145770000|2021-06-08 09:49:30|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|0
1623145780000|2021-06-08 09:49:40|12736.47|12736.47|12736.47|12736.47|12736.47|12736.47|12736.47|12736.47|0
1623145810000|2021-06-08 09:50:10|12736.28|12736.28|12736.28|12736.28|12736.28|12736.28|12736.28|12736.28|0
1623145820000|2021-06-08 09:50:20|12735.9|12735.9|12736.18|12736.18|12737.12|12737.12|12735.72|12735.72|0
1623145830000|2021-06-08 09:50:30|12736.48|12736.48|12736.48|12736.48|12736.48|12736.48|12736.33|12736.33|0
1623145840000|2021-06-08 09:50:40|12737.89|12737.89|12738.82|12738.82|12739.29|12739.29|12737.89|12737.89|0
1623145850000|2021-06-08 09:50:50|12739.13|12739.13|12739.13|12739.13|12739.13|12739.13|12739.13|12739.13|0
1623145860000|2021-06-08 09:51:00|12739.57|12739.57|12738.83|12738.83|12739.57|12739.57|12738.83|12738.83|0
1623145870000|2021-06-08 09:51:10|12739.02|12739.02|12738.89|12738.89|12739.22|12739.22|12738.89|12738.89|0
1623145880000|2021-06-08 09:51:20|12739.25|12739.25|12738.31|12738.31|12739.25|12739.25|12738.31|12738.31|0
1623145890000|2021-06-08 09:51:30|12738.7|12738.7|12738.74|12738.74|12738.88|12738.88|12738.7|12738.7|0
1623145920000|2021-06-08 09:52:00|12737.8|12737.8|12737.43|12737.43|12738.16|12738.16|12737.43|12737.43|0
1623145930000|2021-06-08 09:52:10|12736.99|12736.99|12736.55|12736.55|12736.99|12736.99|12736.55|12736.55|0
1623145950000|2021-06-08 09:52:30|12736.11|12736.11|12735.97|12735.97|12736.11|12736.11|12735.97|12735.97|0
1623145960000|2021-06-08 09:52:40|12735.53|12735.53|12735.53|12735.53|12735.53|12735.53|12735.53|12735.53|0
1623145970000|2021-06-08 09:52:50|12735.09|12735.09|12735.09|12735.09|12735.09|12735.09|12735.09|12735.09|0
1623145980000|2021-06-08 09:53:00|12735.53|12735.53|12736.12|12736.12|12736.12|12736.12|12735.53|12735.53|0
1623145990000|2021-06-08 09:53:10|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|0
1623146010000|2021-06-08 09:53:30|12735.89|12735.89|12735.63|12735.63|12736.07|12736.07|12735.63|12735.63|0
1623146020000|2021-06-08 09:53:40|12736.07|12736.07|12736.07|12736.07|12736.07|12736.07|12736.07|12736.07|0
1623146040000|2021-06-08 09:54:00|12735.92|12735.92|12735.55|12735.55|12735.92|12735.92|12735.25|12735.25|0
1623146050000|2021-06-08 09:54:10|12735.85|12735.85|12735.85|12735.85|12735.85|12735.85|12735.85|12735.85|0
1623146060000|2021-06-08 09:54:20|12735.42|12735.42|12735.42|12735.42|12735.42|12735.42|12735.42|12735.42|0
1623146070000|2021-06-08 09:54:30|12735.74|12735.74|12735.1|12735.1|12735.74|12735.74|12735.1|12735.1|0
1623146080000|2021-06-08 09:54:40|12735.54|12735.54|12736.86|12736.86|12736.86|12736.86|12735.54|12735.54|0
1623146090000|2021-06-08 09:54:50|12737.18|12737.18|12737.98|12737.98|12737.98|12737.98|12737.18|12737.18|0
1623146100000|2021-06-08 09:55:00|12738.35|12738.35|12739.49|12739.49|12739.53|12739.53|12738.35|12738.35|0
1623146110000|2021-06-08 09:55:10|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|0
1623146120000|2021-06-08 09:55:20|12739.7|12739.7|12738.46|12738.46|12739.7|12739.7|12738.46|12738.46|0
1623146130000|2021-06-08 09:55:30|12738.17|12738.17|12738.17|12738.17|12738.17|12738.17|12738.17|12738.17|0
1623146140000|2021-06-08 09:55:40|12737.36|12737.36|12737.4|12737.4|12737.4|12737.4|12737.04|12737.04|0
1623146150000|2021-06-08 09:55:50|12736.93|12736.93|12734.25|12734.25|12736.93|12736.93|12734.25|12734.25|0
1623146160000|2021-06-08 09:56:00|12734.1|12734.1|12735.04|12735.04|12735.04|12735.04|12734.1|12734.1|0
1623146170000|2021-06-08 09:56:10|12735.28|12735.28|12734.84|12734.84|12735.28|12735.28|12734.84|12734.84|0
1623146200000|2021-06-08 09:56:40|12734.69|12734.69|12734.69|12734.69|12734.69|12734.69|12734.69|12734.69|0
1623146220000|2021-06-08 09:57:00|12734.33|12734.33|12733.09|12733.09|12734.33|12734.33|12733.09|12733.09|0
1623146230000|2021-06-08 09:57:10|12732.29|12732.29|12732.29|12732.29|12732.29|12732.29|12732.29|12732.29|0
1623146250000|2021-06-08 09:57:30|12732.07|12732.07|12732.07|12732.07|12732.07|12732.07|12732.07|12732.07|0
1623146270000|2021-06-08 09:57:50|12731.71|12731.71|12731.71|12731.71|12731.71|12731.71|12731.71|12731.71|0
1623146280000|2021-06-08 09:58:00|12731.85|12731.85|12732|12732|12732|12732|12731.71|12731.71|0
1623146320000|2021-06-08 09:58:40|12731.71|12731.71|12731.33|12731.33|12731.71|12731.71|12731.14|12731.14|0
1623146330000|2021-06-08 09:58:50|12730.95|12730.95|12730.95|12730.95|12730.95|12730.95|12730.95|12730.95|0
1623146340000|2021-06-08 09:59:00|12730.08|12730.08|12730.08|12730.08|12730.08|12730.08|12730.08|12730.08|0
1623146350000|2021-06-08 09:59:10|12730.46|12730.46|12730.46|12730.46|12730.46|12730.46|12730.46|12730.46|0
1623146370000|2021-06-08 09:59:30|12729.99|12729.99|12730.55|12730.55|12730.74|12730.74|12729.99|12729.99|0
1623146390000|2021-06-08 09:59:50|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|0
1623146400000|2021-06-08 10:00:00|12730.29|12730.29|12730.05|12730.05|12730.92|12730.92|12730.05|12730.05|0
1623146430000|2021-06-08 10:00:30|12730.24|12730.24|12730.54|12730.54|12730.54|12730.54|12730.24|12730.24|0
1623146450000|2021-06-08 10:00:50|12730.84|12730.84|12730.62|12730.62|12730.84|12730.84|12730.62|12730.62|0
1623146460000|2021-06-08 10:01:00|12730.26|12730.26|12730.23|12730.23|12730.26|12730.26|12729.79|12729.79|0
1623146470000|2021-06-08 10:01:10|12730.67|12730.67|12730.67|12730.67|12730.67|12730.67|12730.67|12730.67|0
1623146480000|2021-06-08 10:01:20|12730.86|12730.86|12730.86|12730.86|12730.86|12730.86|12730.86|12730.86|0
1623146500000|2021-06-08 10:01:40|12731.8|12731.8|12731.35|12731.35|12731.8|12731.8|12731.35|12731.35|0
1623146510000|2021-06-08 10:01:50|12729.75|12729.75|12728.95|12728.95|12729.75|12729.75|12728.95|12728.95|0
1623146520000|2021-06-08 10:02:00|12729.75|12729.75|12730.28|12730.28|12730.28|12730.28|12729.75|12729.75|0
1623146530000|2021-06-08 10:02:10|12729.48|12729.48|12728.56|12728.56|12729.48|12729.48|12728.56|12728.56|0
1623146540000|2021-06-08 10:02:20|12728.92|12728.92|12729.37|12729.37|12729.37|12729.37|12728.92|12728.92|0
1623146560000|2021-06-08 10:02:40|12728.9|12728.9|12728.9|12728.9|12728.9|12728.9|12728.9|12728.9|0
1623146580000|2021-06-08 10:03:00|12726.49|12726.49|12726.49|12726.49|12726.49|12726.49|12726.49|12726.49|0
1623146600000|2021-06-08 10:03:20|12726.39|12726.39|12725.95|12725.95|12726.39|12726.39|12725.95|12725.95|0
1623146620000|2021-06-08 10:03:40|12726.42|12726.42|12726.42|12726.42|12726.42|12726.42|12726.42|12726.42|0
1623146640000|2021-06-08 10:04:00|12726.61|12726.61|12727.07|12727.07|12727.07|12727.07|12726.34|12726.34|0
1623146650000|2021-06-08 10:04:10|12726.89|12726.89|12726.89|12726.89|12726.89|12726.89|12726.89|12726.89|0
1623146660000|2021-06-08 10:04:20|12726.45|12726.45|12725.64|12725.64|12726.45|12726.45|12725.64|12725.64|0
1623146690000|2021-06-08 10:04:50|12725.76|12725.76|12725.58|12725.58|12725.93|12725.93|12725.58|12725.58|0
1623146700000|2021-06-08 10:05:00|12725.78|12725.78|12725.84|12725.84|12725.84|12725.84|12725.78|12725.78|0
1623146730000|2021-06-08 10:05:30|12726.3|12726.3|12726.11|12726.11|12726.3|12726.3|12726.11|12726.11|0
1623146740000|2021-06-08 10:05:40|12726.3|12726.3|12726.3|12726.3|12726.3|12726.3|12726.3|12726.3|0
1623146750000|2021-06-08 10:05:50|12726.1|12726.1|12726.1|12726.1|12726.1|12726.1|12726.1|12726.1|0
1623146760000|2021-06-08 10:06:00|12725.95|12725.95|12725.44|12725.44|12725.95|12725.95|12725.44|12725.44|0
1623146770000|2021-06-08 10:06:10|12725|12725|12725|12725|12725|12725|12725|12725|0
1623146780000|2021-06-08 10:06:20|12728.21|12728.21|12728.21|12728.21|12728.21|12728.21|12728.21|12728.21|0
1623146820000|2021-06-08 10:07:00|12728.47|12728.47|12727.76|12727.76|12728.47|12728.47|12727.76|12727.76|0
1623146830000|2021-06-08 10:07:10|12728.23|12728.23|12728.13|12728.13|12728.23|12728.23|12728.13|12728.13|0
1623146840000|2021-06-08 10:07:20|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|0
1623146850000|2021-06-08 10:07:30|12728.09|12728.09|12728.09|12728.09|12728.09|12728.09|12728.09|12728.09|0
1623146860000|2021-06-08 10:07:40|12727.91|12727.91|12727.91|12727.91|12727.91|12727.91|12727.91|12727.91|0
1623146870000|2021-06-08 10:07:50|12727.47|12727.47|12727.91|12727.91|12727.91|12727.91|12727.47|12727.47|0
1623146890000|2021-06-08 10:08:10|12728.24|12728.24|12727.88|12727.88|12728.24|12728.24|12727.88|12727.88|0
1623146910000|2021-06-08 10:08:30|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|0
1623146950000|2021-06-08 10:09:10|12727.73|12727.73|12727.73|12727.73|12727.73|12727.73|12727.42|12727.42|0
1623146960000|2021-06-08 10:09:20|12726.79|12726.79|12726.79|12726.79|12726.79|12726.79|12726.79|12726.79|0
1623146970000|2021-06-08 10:09:30|12726.43|12726.43|12726.43|12726.43|12726.43|12726.43|12726.43|12726.43|0
1623146980000|2021-06-08 10:09:40|12725.62|12725.62|12725.43|12725.43|12725.62|12725.62|12725.43|12725.43|0
1623147020000|2021-06-08 10:10:20|12725.62|12725.62|12725.62|12725.62|12725.62|12725.62|12725.62|12725.62|0
1623147040000|2021-06-08 10:10:40|12726.09|12726.09|12726.09|12726.09|12726.09|12726.09|12726.09|12726.09|0
1623147060000|2021-06-08 10:11:00|12726.53|12726.53|12726.61|12726.61|12727.04|12727.04|12726.17|12726.17|0
1623147070000|2021-06-08 10:11:10|12726.23|12726.23|12726.61|12726.61|12726.61|12726.61|12726.04|12726.04|0
1623147080000|2021-06-08 10:11:20|12726.92|12726.92|12726.92|12726.92|12726.92|12726.92|12726.92|12726.92|0
1623147100000|2021-06-08 10:11:40|12727.23|12727.23|12727.23|12727.23|12727.23|12727.23|12727.23|12727.23|0
1623147110000|2021-06-08 10:11:50|12727.68|12727.68|12728.12|12728.12|12728.12|12728.12|12727.68|12727.68|0
1623147120000|2021-06-08 10:12:00|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|0
1623147140000|2021-06-08 10:12:20|12727.91|12727.91|12727.91|12727.91|12727.91|12727.91|12727.91|12727.91|0
1623147150000|2021-06-08 10:12:30|12727.47|12727.47|12727.47|12727.47|12727.47|12727.47|12727.47|12727.47|0
1623147170000|2021-06-08 10:12:50|12727.8|12727.8|12727.8|12727.8|12727.8|12727.8|12727.8|12727.8|0
1623147180000|2021-06-08 10:13:00|12727.99|12727.99|12727.74|12727.74|12727.99|12727.99|12727.55|12727.55|0
1623147210000|2021-06-08 10:13:30|12728.04|12728.04|12728.04|12728.04|12728.04|12728.04|12728.04|12728.04|0
1623147220000|2021-06-08 10:13:40|12728.19|12728.19|12728.31|12728.31|12728.31|12728.31|12728.19|12728.19|0
1623147240000|2021-06-08 10:14:00|12728.46|12728.46|12728.78|12728.78|12729.22|12729.22|12728.46|12728.46|0
1623147250000|2021-06-08 10:14:10|12728.69|12728.69|12728.49|12728.49|12728.69|12728.69|12728.49|12728.49|0
1623147260000|2021-06-08 10:14:20|12728.68|12728.68|12728.68|12728.68|12728.68|12728.68|12728.68|12728.68|0
1623147290000|2021-06-08 10:14:50|12728.24|12728.24|12728.24|12728.24|12728.24|12728.24|12728.24|12728.24|0
1623147300000|2021-06-08 10:15:00|12727.77|12727.77|12726.19|12726.19|12727.77|12727.77|12726.19|12726.19|0
1623147310000|2021-06-08 10:15:10|12725.74|12725.74|12722.13|12722.13|12725.74|12725.74|12721.77|12721.77|0
1623147320000|2021-06-08 10:15:20|12721.86|12721.86|12719.62|12719.62|12721.86|12721.86|12719.62|12719.62|0
1623147330000|2021-06-08 10:15:30|12720.09|12720.09|12720.09|12720.09|12720.09|12720.09|12720.09|12720.09|0
1623147340000|2021-06-08 10:15:40|12720.56|12720.56|12720.24|12720.24|12720.56|12720.56|12719.82|12719.82|0
1623147350000|2021-06-08 10:15:50|12719.88|12719.88|12713.9|12713.9|12719.88|12719.88|12713.35|12713.35|0
1623147360000|2021-06-08 10:16:00|12713.46|12713.46|12704.21|12704.21|12713.46|12713.46|12704.21|12704.21|0
1623147370000|2021-06-08 10:16:10|12703.78|12703.78|12703.41|12703.41|12703.78|12703.78|12702.97|12702.97|0
1623147380000|2021-06-08 10:16:20|12703.05|12703.05|12702.03|12702.03|12703.05|12703.05|12702.03|12702.03|0
1623147390000|2021-06-08 10:16:30|12702.83|12702.83|12704.01|12704.01|12704.01|12704.01|12702.83|12702.83|0
1623147400000|2021-06-08 10:16:40|12704.39|12704.39|12704.39|12704.39|12704.39|12704.39|12703.95|12703.95|0
1623147410000|2021-06-08 10:16:50|12704.24|12704.24|12704.66|12704.66|12704.66|12704.66|12704.1|12704.1|0
1623147420000|2021-06-08 10:17:00|12705.3|12705.3|12705.3|12705.3|12705.3|12705.3|12705.3|12705.3|0
1623147430000|2021-06-08 10:17:10|12704.42|12704.42|12703.08|12703.08|12704.57|12704.57|12703.08|12703.08|0
1623147440000|2021-06-08 10:17:20|12702.64|12702.64|12702.64|12702.64|12702.64|12702.64|12702.28|12702.28|0
1623147460000|2021-06-08 10:17:40|12703.52|12703.52|12703.52|12703.52|12703.52|12703.52|12703.52|12703.52|0
1623147470000|2021-06-08 10:17:50|12703.88|12703.88|12703.25|12703.25|12703.88|12703.88|12703.25|12703.25|0
1623147490000|2021-06-08 10:18:10|12703.61|12703.61|12703.75|12703.75|12703.75|12703.75|12703.61|12703.61|0
1623147500000|2021-06-08 10:18:20|12704|12704|12705.92|12705.92|12705.92|12705.92|12704|12704|0
1623147510000|2021-06-08 10:18:30|12706.73|12706.73|12707.65|12707.65|12707.65|12707.65|12706.73|12706.73|0
1623147520000|2021-06-08 10:18:40|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|0
1623147530000|2021-06-08 10:18:50|12707.29|12707.29|12706.57|12706.57|12708.02|12708.02|12706.57|12706.57|0
1623147540000|2021-06-08 10:19:00|12706.65|12706.65|12706.68|12706.68|12706.68|12706.68|12706.31|12706.31|0
1623147550000|2021-06-08 10:19:10|12706.76|12706.76|12706.76|12706.76|12706.76|12706.76|12706.76|12706.76|0
1623147560000|2021-06-08 10:19:20|12707.12|12707.12|12706.32|12706.32|12707.12|12707.12|12706.32|12706.32|0
1623147570000|2021-06-08 10:19:30|12705.96|12705.96|12705.96|12705.96|12705.96|12705.96|12705.96|12705.96|0
1623147590000|2021-06-08 10:19:50|12705.6|12705.6|12705.6|12705.6|12705.6|12705.6|12705.6|12705.6|0
1623147600000|2021-06-08 10:20:00|12705.4|12705.4|12701.49|12701.49|12705.4|12705.4|12701.49|12701.49|0
1623147610000|2021-06-08 10:20:10|12701.64|12701.64|12701.64|12701.64|12702|12702|12701.64|12701.64|0
1623147620000|2021-06-08 10:20:20|12701|12701|12701|12701|12701|12701|12701|12701|0
1623147630000|2021-06-08 10:20:30|12700.53|12700.53|12698.91|12698.91|12700.53|12700.53|12698.91|12698.91|0
1623147640000|2021-06-08 10:20:40|12700.32|12700.32|12700.15|12700.15|12700.32|12700.32|12700.15|12700.15|0
1623147650000|2021-06-08 10:20:50|12699.72|12699.72|12699.72|12699.72|12699.72|12699.72|12699.72|12699.72|0
1623147660000|2021-06-08 10:21:00|12700.67|12700.67|12701.03|12701.03|12701.03|12701.03|12700.67|12700.67|0
1623147670000|2021-06-08 10:21:10|12700.78|12700.78|12700.78|12700.78|12700.78|12700.78|12700.78|12700.78|0
1623147680000|2021-06-08 10:21:20|12700.48|12700.48|12700.11|12700.11|12700.48|12700.48|12700.11|12700.11|0
1623147690000|2021-06-08 10:21:30|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|0
1623147700000|2021-06-08 10:21:40|12700.95|12700.95|12700.95|12700.95|12700.95|12700.95|12700.95|12700.95|0
1623147710000|2021-06-08 10:21:50|12701.39|12701.39|12700.95|12700.95|12701.39|12701.39|12700.95|12700.95|0
1623147720000|2021-06-08 10:22:00|12700.08|12700.08|12699.61|12699.61|12700.4|12700.4|12699.61|12699.61|0
1623147750000|2021-06-08 10:22:30|12700.08|12700.08|12701.32|12701.32|12701.32|12701.32|12698.67|12698.67|0
1623147770000|2021-06-08 10:22:50|12701.79|12701.79|12701.96|12701.96|12701.96|12701.96|12701.6|12701.6|0
1623147780000|2021-06-08 10:23:00|12702.43|12702.43|12702.9|12702.9|12702.9|12702.9|12702.43|12702.43|0
1623147790000|2021-06-08 10:23:10|12702.52|12702.52|12703.46|12703.46|12703.46|12703.46|12702.52|12702.52|0
1623147800000|2021-06-08 10:23:20|12703.81|12703.81|12702.87|12702.87|12703.81|12703.81|12702.4|12702.4|0
1623147810000|2021-06-08 10:23:30|12700.46|12700.46|12700.46|12700.46|12700.46|12700.46|12700.46|12700.46|0
1623147820000|2021-06-08 10:23:40|12700.15|12700.15|12699.78|12699.78|12700.15|12700.15|12699.78|12699.78|0
1623147840000|2021-06-08 10:24:00|12699.59|12699.59|12696.75|12696.75|12699.59|12699.59|12696.39|12696.39|0
1623147850000|2021-06-08 10:24:10|12696.67|12696.67|12696.67|12696.67|12696.67|12696.67|12696.67|12696.67|0
1623147870000|2021-06-08 10:24:30|12696.58|12696.58|12697.05|12697.05|12697.05|12697.05|12696.58|12696.58|0
1623147880000|2021-06-08 10:24:40|12696.44|12696.44|12694.78|12694.78|12696.54|12696.54|12694.78|12694.78|0
1623147890000|2021-06-08 10:24:50|12694.64|12694.64|12693.76|12693.76|12694.64|12694.64|12693.76|12693.76|0
1623147900000|2021-06-08 10:25:00|12693.91|12693.91|12693.1|12693.1|12694.05|12694.05|12693.1|12693.1|0
1623147910000|2021-06-08 10:25:10|12692.72|12692.72|12692.72|12692.72|12692.72|12692.72|12692.72|12692.72|0
1623147920000|2021-06-08 10:25:20|12692.27|12692.27|12692.27|12692.27|12692.27|12692.27|12692.27|12692.27|0
1623147930000|2021-06-08 10:25:30|12692.08|12692.08|12691.79|12691.79|12692.08|12692.08|12691.79|12691.79|0
1623147950000|2021-06-08 10:25:50|12692.26|12692.26|12692.26|12692.26|12692.26|12692.26|12692.26|12692.26|0
1623147960000|2021-06-08 10:26:00|12694.01|12694.01|12693.62|12693.62|12694.01|12694.01|12693.58|12693.58|0
1623147970000|2021-06-08 10:26:10|12694.28|12694.28|12696.16|12696.16|12696.6|12696.6|12694.26|12694.26|0
1623147990000|2021-06-08 10:26:30|12696.53|12696.53|12696.53|12696.53|12696.53|12696.53|12696.53|12696.53|0
1623148020000|2021-06-08 10:27:00|12696.23|12696.23|12695.65|12695.65|12696.23|12696.23|12695.65|12695.65|0
1623148030000|2021-06-08 10:27:10|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|0
1623148040000|2021-06-08 10:27:20|12694.84|12694.84|12694.48|12694.48|12694.84|12694.84|12694.48|12694.48|0
1623148050000|2021-06-08 10:27:30|12694.38|12694.38|12694.38|12694.38|12694.38|12694.38|12694.38|12694.38|0
1623148060000|2021-06-08 10:27:40|12694.3|12694.3|12692.89|12692.89|12694.3|12694.3|12692.89|12692.89|0
1623148070000|2021-06-08 10:27:50|12693.12|12693.12|12692.89|12692.89|12693.12|12693.12|12692.89|12692.89|0
1623148080000|2021-06-08 10:28:00|12693.26|12693.26|12693.08|12693.08|12693.26|12693.26|12692.64|12692.64|0
1623148090000|2021-06-08 10:28:10|12692.64|12692.64|12692.64|12692.64|12692.64|12692.64|12692.64|12692.64|0
1623148100000|2021-06-08 10:28:20|12692.28|12692.28|12691.92|12691.92|12692.64|12692.64|12691.92|12691.92|0
1623148110000|2021-06-08 10:28:30|12692.11|12692.11|12691.92|12691.92|12692.11|12692.11|12691.92|12691.92|0
1623148120000|2021-06-08 10:28:40|12691.77|12691.77|12691.14|12691.14|12691.77|12691.77|12691.14|12691.14|0
1623148140000|2021-06-08 10:29:00|12690.39|12690.39|12690.39|12690.39|12690.39|12690.39|12690.39|12690.39|0
1623148160000|2021-06-08 10:29:20|12690.84|12690.84|12690.84|12690.84|12690.84|12690.84|12690.84|12690.84|0
1623148170000|2021-06-08 10:29:30|12690.74|12690.74|12689.13|12689.13|12690.74|12690.74|12689.13|12689.13|0
1623148180000|2021-06-08 10:29:40|12689.5|12689.5|12689.93|12689.93|12689.93|12689.93|12689.5|12689.5|0
1623148190000|2021-06-08 10:29:50|12690.3|12690.3|12690.3|12690.3|12690.3|12690.3|12690.3|12690.3|0
1623148200000|2021-06-08 10:30:00|12689.86|12689.86|12689.23|12689.23|12689.86|12689.86|12689.23|12689.23|0
1623148210000|2021-06-08 10:30:10|12688.79|12688.79|12687.53|12687.53|12688.79|12688.79|12687.53|12687.53|0
1623148220000|2021-06-08 10:30:20|12687.13|12687.13|12688.49|12688.49|12688.49|12688.49|12687.13|12687.13|0
1623148230000|2021-06-08 10:30:30|12688.19|12688.19|12688.49|12688.49|12688.49|12688.49|12688.19|12688.19|0
1623148240000|2021-06-08 10:30:40|12688.68|12688.68|12688.68|12688.68|12688.68|12688.68|12688.68|12688.68|0
1623148250000|2021-06-08 10:30:50|12687.96|12687.96|12687.96|12687.96|12687.96|12687.96|12687.96|12687.96|0
1623148260000|2021-06-08 10:31:00|12688.12|12688.12|12688.18|12688.18|12688.61|12688.61|12688.12|12688.12|0
1623148280000|2021-06-08 10:31:20|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|0
1623148300000|2021-06-08 10:31:40|12689.01|12689.01|12690.31|12690.31|12690.31|12690.31|12689.01|12689.01|0
1623148310000|2021-06-08 10:31:50|12689.37|12689.37|12689.37|12689.37|12689.37|12689.37|12689.37|12689.37|0
1623148320000|2021-06-08 10:32:00|12689.75|12689.75|12689.56|12689.56|12689.75|12689.75|12689.56|12689.56|0
1623148330000|2021-06-08 10:32:10|12688.24|12688.24|12687.34|12687.34|12688.24|12688.24|12687.34|12687.34|0
1623148340000|2021-06-08 10:32:20|12686.46|12686.46|12686.17|12686.17|12687.04|12687.04|12686.17|12686.17|0
1623148350000|2021-06-08 10:32:30|12686.1|12686.1|12685.77|12685.77|12686.1|12686.1|12685.45|12685.45|0
1623148360000|2021-06-08 10:32:40|12687.08|12687.08|12686.72|12686.72|12687.08|12687.08|12686.72|12686.72|0
1623148370000|2021-06-08 10:32:50|12686.92|12686.92|12687.05|12687.05|12687.05|12687.05|12686.92|12686.92|0
1623148380000|2021-06-08 10:33:00|12687.49|12687.49|12687.93|12687.93|12687.93|12687.93|12687.49|12687.49|0
1623148390000|2021-06-08 10:33:10|12688.31|12688.31|12687.4|12687.4|12688.31|12688.31|12687.4|12687.4|0
1623148400000|2021-06-08 10:33:20|12687.78|12687.78|12687.51|12687.51|12687.78|12687.78|12687.51|12687.51|0
1623148430000|2021-06-08 10:33:50|12687.87|12687.87|12687.87|12687.87|12687.87|12687.87|12687.87|12687.87|0
1623148440000|2021-06-08 10:34:00|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|0
1623148450000|2021-06-08 10:34:10|12688.39|12688.39|12689.59|12689.59|12689.92|12689.92|12688.39|12688.39|0
1623148460000|2021-06-08 10:34:20|12689.72|12689.72|12689.72|12689.72|12689.72|12689.72|12689.32|12689.32|0
1623148470000|2021-06-08 10:34:30|12689.99|12689.99|12690.49|12690.49|12690.6|12690.6|12689.72|12689.72|0
1623148480000|2021-06-08 10:34:40|12690.06|12690.06|12689.79|12689.79|12690.12|12690.12|12689.35|12689.35|0
1623148490000|2021-06-08 10:34:50|12690.23|12690.23|12689.73|12689.73|12690.6|12690.6|12689.73|12689.73|0
1623148500000|2021-06-08 10:35:00|12689.29|12689.29|12688.66|12688.66|12689.29|12689.29|12688.48|12688.48|0
1623148510000|2021-06-08 10:35:10|12688.57|12688.57|12688.52|12688.52|12688.77|12688.77|12688.52|12688.52|0
1623148520000|2021-06-08 10:35:20|12688.96|12688.96|12689.25|12689.25|12689.25|12689.25|12688.96|12688.96|0
1623148530000|2021-06-08 10:35:30|12690.06|12690.06|12690.38|12690.38|12690.38|12690.38|12690.06|12690.06|0
1623148540000|2021-06-08 10:35:40|12690.18|12690.18|12690.05|12690.05|12690.24|12690.24|12690.05|12690.05|0
1623148550000|2021-06-08 10:35:50|12690.24|12690.24|12691.32|12691.32|12691.32|12691.32|12690.24|12690.24|0
1623148560000|2021-06-08 10:36:00|12691.51|12691.51|12691.7|12691.7|12691.87|12691.87|12691.51|12691.51|0
1623148570000|2021-06-08 10:36:10|12692.14|12692.14|12692.14|12692.14|12692.14|12692.14|12692.14|12692.14|0
1623148590000|2021-06-08 10:36:30|12692.34|12692.34|12692.34|12692.34|12692.34|12692.34|12692.34|12692.34|0
1623148600000|2021-06-08 10:36:40|12692.78|12692.78|12692.78|12692.78|12692.78|12692.78|12692.78|12692.78|0
1623148610000|2021-06-08 10:36:50|12692.94|12692.94|12692.94|12692.94|12693.07|12693.07|12692.94|12692.94|0
1623148620000|2021-06-08 10:37:00|12693.09|12693.09|12693.45|12693.45|12693.45|12693.45|12693.09|12693.09|0
1623148630000|2021-06-08 10:37:10|12693.3|12693.3|12693.49|12693.49|12693.49|12693.49|12693.3|12693.3|0
1623148640000|2021-06-08 10:37:20|12693.85|12693.85|12693.85|12693.85|12693.85|12693.85|12693.85|12693.85|0
1623148650000|2021-06-08 10:37:30|12694.12|12694.12|12694.2|12694.2|12694.36|12694.36|12693.92|12693.92|0
1623148660000|2021-06-08 10:37:40|12693.56|12693.56|12693.56|12693.56|12693.56|12693.56|12693.56|12693.56|0
1623148670000|2021-06-08 10:37:50|12693.2|12693.2|12693.2|12693.2|12693.2|12693.2|12693.2|12693.2|0
1623148690000|2021-06-08 10:38:10|12694.54|12694.54|12694.54|12694.54|12694.54|12694.54|12694.54|12694.54|0
1623148700000|2021-06-08 10:38:20|12694.18|12694.18|12693.73|12693.73|12694.18|12694.18|12693.73|12693.73|0
1623148710000|2021-06-08 10:38:30|12693.29|12693.29|12693.29|12693.29|12693.29|12693.29|12693.29|12693.29|0
1623148750000|2021-06-08 10:39:10|12693.48|12693.48|12693.67|12693.67|12693.67|12693.67|12693.48|12693.48|0
1623148760000|2021-06-08 10:39:20|12694.14|12694.14|12695.54|12695.54|12695.54|12695.54|12694.14|12694.14|0
1623148770000|2021-06-08 10:39:30|12695.9|12695.9|12699.06|12699.06|12699.5|12699.5|12695.9|12695.9|0
1623148780000|2021-06-08 10:39:40|12699.25|12699.25|12700.73|12700.73|12700.73|12700.73|12699.25|12699.25|0
1623148790000|2021-06-08 10:39:50|12701.03|12701.03|12700.73|12700.73|12701.04|12701.04|12700.43|12700.43|0
1623148800000|2021-06-08 10:40:00|12700.6|12700.6|12701.64|12701.64|12701.64|12701.64|12700.6|12700.6|0
1623148820000|2021-06-08 10:40:20|12701.45|12701.45|12701.08|12701.08|12701.45|12701.45|12701.08|12701.08|0
1623148830000|2021-06-08 10:40:30|12701.24|12701.24|12701.24|12701.24|12701.24|12701.24|12701.24|12701.24|0
1623148840000|2021-06-08 10:40:40|12701.44|12701.44|12701.44|12701.44|12701.44|12701.44|12701.44|12701.44|0
1623148870000|2021-06-08 10:41:10|12701.63|12701.63|12701.63|12701.63|12701.63|12701.63|12701.63|12701.63|0
1623148890000|2021-06-08 10:41:30|12701.48|12701.48|12700.33|12700.33|12701.48|12701.48|12700.33|12700.33|0
1623148930000|2021-06-08 10:42:10|12700.14|12700.14|12700.26|12700.26|12700.26|12700.26|12700.14|12700.14|0
1623148940000|2021-06-08 10:42:20|12700.73|12700.73|12704.53|12704.53|12704.53|12704.53|12700.73|12700.73|0
1623148950000|2021-06-08 10:42:30|12704.98|12704.98|12705.17|12705.17|12705.17|12705.17|12704.98|12704.98|0
1623148960000|2021-06-08 10:42:40|12705.33|12705.33|12705.47|12705.47|12705.47|12705.47|12705.33|12705.33|0
1623148970000|2021-06-08 10:42:50|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|0
1623148980000|2021-06-08 10:43:00|12705.29|12705.29|12706.01|12706.01|12706.01|12706.01|12705.21|12705.21|0
1623148990000|2021-06-08 10:43:10|12705.54|12705.54|12705.54|12705.54|12705.54|12705.54|12705.54|12705.54|0
1623149000000|2021-06-08 10:43:20|12704.61|12704.61|12704.41|12704.41|12704.61|12704.61|12704.41|12704.41|0
1623149050000|2021-06-08 10:44:10|12703.72|12703.72|12703.49|12703.49|12703.72|12703.72|12703.49|12703.49|0
1623149060000|2021-06-08 10:44:20|12703.02|12703.02|12702.55|12702.55|12703.02|12703.02|12702.55|12702.55|0
1623149080000|2021-06-08 10:44:40|12702.11|12702.11|12702.11|12702.11|12702.11|12702.11|12702.11|12702.11|0
1623149100000|2021-06-08 10:45:00|12700.51|12700.51|12700.51|12700.51|12700.51|12700.51|12700.51|12700.51|0
1623149120000|2021-06-08 10:45:20|12701.4|12701.4|12701.4|12701.4|12701.4|12701.4|12701.4|12701.4|0
1623149140000|2021-06-08 10:45:40|12701.21|12701.21|12701.21|12701.21|12701.21|12701.21|12701.21|12701.21|0
1623149160000|2021-06-08 10:46:00|12701.93|12701.93|12702.74|12702.74|12702.74|12702.74|12701.93|12701.93|0
1623149170000|2021-06-08 10:46:10|12702.29|12702.29|12702.18|12702.18|12702.62|12702.62|12702.18|12702.18|0
1623149180000|2021-06-08 10:46:20|12701.88|12701.88|12702.63|12702.63|12702.63|12702.63|12701.76|12701.76|0
1623149190000|2021-06-08 10:46:30|12702.75|12702.75|12702.75|12702.75|12702.75|12702.75|12702.75|12702.75|0
1623149230000|2021-06-08 10:47:10|12702.44|12702.44|12702.44|12702.44|12702.44|12702.44|12702.44|12702.44|0
1623149240000|2021-06-08 10:47:20|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|0
1623149250000|2021-06-08 10:47:30|12702.47|12702.47|12702.28|12702.28|12702.47|12702.47|12702.28|12702.28|0
1623149260000|2021-06-08 10:47:40|12702.13|12702.13|12702.57|12702.57|12702.57|12702.57|12702.13|12702.13|0
1623149280000|2021-06-08 10:48:00|12702.79|12702.79|12702.12|12702.12|12702.79|12702.79|12702.12|12702.12|0
1623149290000|2021-06-08 10:48:10|12702.49|12702.49|12702.49|12702.49|12702.49|12702.49|12702.49|12702.49|0
1623149300000|2021-06-08 10:48:20|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|12701.68|0
1623149310000|2021-06-08 10:48:30|12702.15|12702.15|12702.15|12702.15|12702.15|12702.15|12702.15|12702.15|0
1623149320000|2021-06-08 10:48:40|12701.93|12701.93|12701.93|12701.93|12701.93|12701.93|12701.93|12701.93|0
1623149330000|2021-06-08 10:48:50|12702.12|12702.12|12701.73|12701.73|12702.12|12702.12|12701.73|12701.73|0
1623149350000|2021-06-08 10:49:10|12701.88|12701.88|12701.5|12701.5|12701.88|12701.88|12701.5|12701.5|0
1623149370000|2021-06-08 10:49:30|12701.95|12701.95|12701.95|12701.95|12701.95|12701.95|12701.95|12701.95|0
1623149390000|2021-06-08 10:49:50|12702.31|12702.31|12702.31|12702.31|12702.31|12702.31|12702.31|12702.31|0
1623149400000|2021-06-08 10:50:00|12702.78|12702.78|12704.98|12704.98|12704.98|12704.98|12702.78|12702.78|0
1623149410000|2021-06-08 10:50:10|12705.15|12705.15|12705.29|12705.29|12705.29|12705.29|12705.15|12705.15|0
1623149420000|2021-06-08 10:50:20|12705.45|12705.45|12705.6|12705.6|12705.6|12705.6|12705.45|12705.45|0
1623149430000|2021-06-08 10:50:30|12705.79|12705.79|12705.79|12705.79|12705.79|12705.79|12705.79|12705.79|0
1623149440000|2021-06-08 10:50:40|12706.09|12706.09|12706.09|12706.09|12706.09|12706.09|12706.09|12706.09|0
1623149460000|2021-06-08 10:51:00|12706.28|12706.28|12706.38|12706.38|12706.38|12706.38|12706.28|12706.28|0
1623149470000|2021-06-08 10:51:10|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|0
1623149520000|2021-06-08 10:52:00|12706.92|12706.92|12705.11|12705.11|12706.92|12706.92|12705.11|12705.11|0
1623149550000|2021-06-08 10:52:30|12705.01|12705.01|12705.01|12705.01|12705.01|12705.01|12705.01|12705.01|0
1623149570000|2021-06-08 10:52:50|12705.24|12705.24|12704.94|12704.94|12705.24|12705.24|12704.94|12704.94|0
1623149590000|2021-06-08 10:53:10|12705.17|12705.17|12705.17|12705.17|12705.17|12705.17|12705.17|12705.17|0
1623149600000|2021-06-08 10:53:20|12704.42|12704.42|12704.78|12704.78|12704.78|12704.78|12704.42|12704.42|0
1623149640000|2021-06-08 10:54:00|12705.67|12705.67|12706.24|12706.24|12706.24|12706.24|12705.67|12705.67|0
1623149650000|2021-06-08 10:54:10|12705.51|12705.51|12705.51|12705.51|12705.51|12705.51|12705.51|12705.51|0
1623149660000|2021-06-08 10:54:20|12705.33|12705.33|12706.05|12706.05|12706.12|12706.12|12705.33|12705.33|0
1623149670000|2021-06-08 10:54:30|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|0
1623149680000|2021-06-08 10:54:40|12705.63|12705.63|12705.63|12705.63|12705.63|12705.63|12705.63|12705.63|0
1623149710000|2021-06-08 10:55:10|12705.19|12705.19|12704.92|12704.92|12705.35|12705.35|12704.92|12704.92|0
1623149730000|2021-06-08 10:55:30|12704.35|12704.35|12704.11|12704.11|12704.73|12704.73|12704.11|12704.11|0
1623149740000|2021-06-08 10:55:40|12703.55|12703.55|12702.87|12702.87|12703.55|12703.55|12702.87|12702.87|0
1623149760000|2021-06-08 10:56:00|12703.34|12703.34|12703.25|12703.25|12703.34|12703.34|12702.96|12702.96|0
1623149770000|2021-06-08 10:56:10|12703.47|12703.47|12703.47|12703.47|12703.47|12703.47|12703.47|12703.47|0
1623149780000|2021-06-08 10:56:20|12704.79|12704.79|12705.22|12705.22|12705.22|12705.22|12704.79|12704.79|0
1623149790000|2021-06-08 10:56:30|12705.66|12705.66|12705.66|12705.66|12705.66|12705.66|12705.66|12705.66|0
1623149810000|2021-06-08 10:56:50|12706.1|12706.1|12707.35|12707.35|12707.35|12707.35|12706.1|12706.1|0
1623149820000|2021-06-08 10:57:00|12706.88|12706.88|12706.51|12706.51|12706.88|12706.88|12706.51|12706.51|0
1623149830000|2021-06-08 10:57:10|12706.32|12706.32|12706.81|12706.81|12706.81|12706.81|12706.32|12706.32|0
1623149840000|2021-06-08 10:57:20|12707|12707|12707|12707|12707|12707|12707|12707|0
1623149870000|2021-06-08 10:57:50|12707.44|12707.44|12707.59|12707.59|12707.59|12707.59|12707.44|12707.44|0
1623149880000|2021-06-08 10:58:00|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|0
1623149910000|2021-06-08 10:58:30|12707.84|12707.84|12707.84|12707.84|12707.84|12707.84|12707.84|12707.84|0
1623149920000|2021-06-08 10:58:40|12707.65|12707.65|12708.27|12708.27|12708.27|12708.27|12707.65|12707.65|0
1623149930000|2021-06-08 10:58:50|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|0
1623149940000|2021-06-08 10:59:00|12708.21|12708.21|12708.4|12708.4|12708.4|12708.4|12708.21|12708.21|0
1623149970000|2021-06-08 10:59:30|12708.59|12708.59|12708.59|12708.59|12708.59|12708.59|12708.59|12708.59|0
1623149990000|2021-06-08 10:59:50|12707.79|12707.79|12705.19|12705.19|12707.79|12707.79|12705.19|12705.19|0
1623150000000|2021-06-08 11:00:00|12704.34|12704.34|12704.11|12704.11|12704.34|12704.34|12703.96|12703.96|0
1623150010000|2021-06-08 11:00:10|12703.89|12703.89|12704.07|12704.07|12704.38|12704.38|12703.74|12703.74|0
1623150020000|2021-06-08 11:00:20|12703.69|12703.69|12703.6|12703.6|12703.8|12703.8|12703.6|12703.6|0
1623150030000|2021-06-08 11:00:30|12703.24|12703.24|12703.24|12703.24|12703.24|12703.24|12703.24|12703.24|0
1623150040000|2021-06-08 11:00:40|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|0
1623150050000|2021-06-08 11:00:50|12702.55|12702.55|12702.17|12702.17|12702.55|12702.55|12702.17|12702.17|0
1623150060000|2021-06-08 11:01:00|12701.99|12701.99|12701.99|12701.99|12701.99|12701.99|12701.99|12701.99|0
1623150080000|2021-06-08 11:01:20|12702.3|12702.3|12702.3|12702.3|12702.3|12702.3|12702.3|12702.3|0
1623150100000|2021-06-08 11:01:40|12702.12|12702.12|12702.3|12702.3|12702.3|12702.3|12702.12|12702.12|0
1623150110000|2021-06-08 11:01:50|12702.61|12702.61|12702.61|12702.61|12702.61|12702.61|12702.61|12702.61|0
1623150120000|2021-06-08 11:02:00|12702.04|12702.04|12701.68|12701.68|12702.1|12702.1|12701.68|12701.68|0
1623150140000|2021-06-08 11:02:20|12701.3|12701.3|12701.3|12701.3|12701.3|12701.3|12701.3|12701.3|0
1623150150000|2021-06-08 11:02:30|12701.11|12701.11|12701.11|12701.11|12701.11|12701.11|12701.11|12701.11|0
1623150160000|2021-06-08 11:02:40|12702.05|12702.05|12702.53|12702.53|12702.53|12702.53|12702.05|12702.05|0
1623150170000|2021-06-08 11:02:50|12702.77|12702.77|12702.44|12702.44|12702.77|12702.77|12701.97|12701.97|0
1623150180000|2021-06-08 11:03:00|12703.24|12703.24|12701.71|12701.71|12703.24|12703.24|12701.71|12701.71|0
1623150200000|2021-06-08 11:03:20|12701.27|12701.27|12701.12|12701.12|12701.27|12701.27|12701.12|12701.12|0
1623150210000|2021-06-08 11:03:30|12701.31|12701.31|12701.31|12701.31|12701.5|12701.5|12701.31|12701.31|0
1623150220000|2021-06-08 11:03:40|12701.39|12701.39|12701.03|12701.03|12701.39|12701.39|12701.03|12701.03|0
1623150230000|2021-06-08 11:03:50|12700.66|12700.66|12700.6|12700.6|12700.66|12700.66|12700.42|12700.42|0
1623150240000|2021-06-08 11:04:00|12700.79|12700.79|12700.79|12700.79|12700.79|12700.79|12700.79|12700.79|0
1623150260000|2021-06-08 11:04:20|12700.47|12700.47|12700.47|12700.47|12700.47|12700.47|12700.47|12700.47|0
1623150270000|2021-06-08 11:04:30|12700.29|12700.29|12700.29|12700.29|12700.29|12700.29|12700.29|12700.29|0
1623150280000|2021-06-08 11:04:40|12700.43|12700.43|12700.24|12700.24|12700.43|12700.43|12700.24|12700.24|0
1623150290000|2021-06-08 11:04:50|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|0
1623150300000|2021-06-08 11:05:00|12700.62|12700.62|12700.82|12700.82|12700.82|12700.82|12700.55|12700.55|0
1623150310000|2021-06-08 11:05:10|12701.2|12701.2|12701.2|12701.2|12701.2|12701.2|12701.2|12701.2|0
1623150320000|2021-06-08 11:05:20|12700.82|12700.82|12701.2|12701.2|12701.2|12701.2|12700.82|12700.82|0
1623150350000|2021-06-08 11:05:50|12701.81|12701.81|12701.08|12701.08|12701.81|12701.81|12701.08|12701.08|0
1623150360000|2021-06-08 11:06:00|12700.71|12700.71|12701.47|12701.47|12701.47|12701.47|12700.27|12700.27|0
1623150370000|2021-06-08 11:06:10|12701.11|12701.11|12701.3|12701.3|12701.49|12701.49|12701.11|12701.11|0
1623150390000|2021-06-08 11:06:30|12700.55|12700.55|12700.91|12700.91|12700.91|12700.91|12700.55|12700.55|0
1623150400000|2021-06-08 11:06:40|12701.35|12701.35|12701.16|12701.16|12701.35|12701.35|12701.16|12701.16|0
1623150410000|2021-06-08 11:06:50|12701.35|12701.35|12701.16|12701.16|12701.35|12701.35|12701.16|12701.16|0
1623150420000|2021-06-08 11:07:00|12701.35|12701.35|12701.16|12701.16|12701.54|12701.54|12701.16|12701.16|0
1623150430000|2021-06-08 11:07:10|12700.85|12700.85|12701.07|12701.07|12701.24|12701.24|12700.85|12700.85|0
1623150450000|2021-06-08 11:07:30|12701.22|12701.22|12701.58|12701.58|12701.58|12701.58|12701.22|12701.22|0
1623150460000|2021-06-08 11:07:40|12701.14|12701.14|12700.99|12700.99|12701.14|12701.14|12700.99|12700.99|0
1623150480000|2021-06-08 11:08:00|12701.37|12701.37|12701.66|12701.66|12701.66|12701.66|12701.37|12701.37|0
1623150490000|2021-06-08 11:08:10|12700.06|12700.06|12699.33|12699.33|12700.06|12700.06|12699.33|12699.33|0
1623150500000|2021-06-08 11:08:20|12699.18|12699.18|12699.18|12699.18|12699.18|12699.18|12699.18|12699.18|0
1623150510000|2021-06-08 11:08:30|12698.38|12698.38|12697.77|12697.77|12698.38|12698.38|12697.58|12697.58|0
1623150520000|2021-06-08 11:08:40|12698.25|12698.25|12698.35|12698.35|12698.35|12698.35|12698.25|12698.25|0
1623150530000|2021-06-08 11:08:50|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|0
1623150540000|2021-06-08 11:09:00|12698.22|12698.22|12698.22|12698.22|12698.22|12698.22|12698.22|12698.22|0
1623150550000|2021-06-08 11:09:10|12699.02|12699.02|12699.19|12699.19|12699.19|12699.19|12699.02|12699.02|0
1623150560000|2021-06-08 11:09:20|12699.37|12699.37|12699.37|12699.37|12699.37|12699.37|12699.37|12699.37|0
1623150570000|2021-06-08 11:09:30|12698.44|12698.44|12698.44|12698.44|12698.44|12698.44|12698.44|12698.44|0
1623150580000|2021-06-08 11:09:40|12698.07|12698.07|12698.07|12698.07|12698.07|12698.07|12698.07|12698.07|0
1623150590000|2021-06-08 11:09:50|12697.99|12697.99|12697.99|12697.99|12697.99|12697.99|12697.99|12697.99|0
1623150600000|2021-06-08 11:10:00|12698.63|12698.63|12698.46|12698.46|12698.63|12698.63|12698.46|12698.46|0
1623150610000|2021-06-08 11:10:10|12698.61|12698.61|12698.81|12698.81|12698.81|12698.81|12698.61|12698.61|0
1623150620000|2021-06-08 11:10:20|12698.98|12698.98|12700.2|12700.2|12700.2|12700.2|12698.98|12698.98|0
1623150630000|2021-06-08 11:10:30|12700.92|12700.92|12700.92|12700.92|12700.92|12700.92|12700.92|12700.92|0
1623150670000|2021-06-08 11:11:10|12701.16|12701.16|12700.92|12700.92|12701.16|12701.16|12700.92|12700.92|0
1623150680000|2021-06-08 11:11:20|12701.3|12701.3|12703.95|12703.95|12703.95|12703.95|12701.3|12701.3|0
1623150700000|2021-06-08 11:11:40|12704.31|12704.31|12704.53|12704.53|12704.53|12704.53|12704.31|12704.31|0
1623150710000|2021-06-08 11:11:50|12704.97|12704.97|12705.08|12705.08|12705.08|12705.08|12704.97|12704.97|0
1623150720000|2021-06-08 11:12:00|12704.65|12704.65|12704.46|12704.46|12704.65|12704.65|12704.46|12704.46|0
1623150730000|2021-06-08 11:12:10|12704.9|12704.9|12705.21|12705.21|12705.21|12705.21|12704.78|12704.78|0
1623150760000|2021-06-08 11:12:40|12705.36|12705.36|12706.02|12706.02|12706.02|12706.02|12705.36|12705.36|0
1623150770000|2021-06-08 11:12:50|12705.71|12705.71|12705.83|12705.83|12705.83|12705.83|12705.71|12705.71|0
1623150790000|2021-06-08 11:13:10|12706.02|12706.02|12706.12|12706.12|12706.12|12706.12|12706.02|12706.02|0
1623150800000|2021-06-08 11:13:20|12706.24|12706.24|12706.41|12706.41|12706.41|12706.41|12706.24|12706.24|0
1623150810000|2021-06-08 11:13:30|12706.22|12706.22|12706.21|12706.21|12706.3|12706.3|12706.21|12706.21|0
1623150820000|2021-06-08 11:13:40|12707.02|12707.02|12707.02|12707.02|12707.02|12707.02|12707.02|12707.02|0
1623150840000|2021-06-08 11:14:00|12707.18|12707.18|12707.53|12707.53|12707.53|12707.53|12706.96|12706.96|0
1623150860000|2021-06-08 11:14:20|12707.36|12707.36|12707.36|12707.36|12707.36|12707.36|12707.36|12707.36|0
1623150870000|2021-06-08 11:14:30|12708|12708|12708.72|12708.72|12709.19|12709.19|12708|12708|0
1623150880000|2021-06-08 11:14:40|12709.19|12709.19|12709.19|12709.19|12709.19|12709.19|12709.19|12709.19|0
1623150900000|2021-06-08 11:15:00|12709.34|12709.34|12711.49|12711.49|12711.49|12711.49|12709.34|12709.34|0
1623150920000|2021-06-08 11:15:20|12711.86|12711.86|12711.86|12711.86|12711.86|12711.86|12711.86|12711.86|0
1623150930000|2021-06-08 11:15:30|12712.79|12712.79|12712.79|12712.79|12712.79|12712.79|12712.79|12712.79|0
1623150940000|2021-06-08 11:15:40|12712.57|12712.57|12712.57|12712.57|12712.57|12712.57|12712.57|12712.57|0
1623150980000|2021-06-08 11:16:20|12712.76|12712.76|12712.64|12712.64|12712.95|12712.95|12712.64|12712.64|0
1623150990000|2021-06-08 11:16:30|12712.96|12712.96|12713|12713|12713.15|12713.15|12712.96|12712.96|0
1623151000000|2021-06-08 11:16:40|12712.81|12712.81|12712.81|12712.81|12712.81|12712.81|12712.81|12712.81|0
1623151010000|2021-06-08 11:16:50|12712.72|12712.72|12712.72|12712.72|12712.72|12712.72|12712.72|12712.72|0
1623151040000|2021-06-08 11:17:20|12712.88|12712.88|12713.5|12713.5|12713.5|12713.5|12712.88|12712.88|0
1623151050000|2021-06-08 11:17:30|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|0
1623151070000|2021-06-08 11:17:50|12713.35|12713.35|12713.35|12713.35|12713.35|12713.35|12713.35|12713.35|0
1623151100000|2021-06-08 11:18:20|12712.97|12712.97|12715.3|12715.3|12715.3|12715.3|12712.97|12712.97|0
1623151110000|2021-06-08 11:18:30|12715.46|12715.46|12715.8|12715.8|12716.24|12716.24|12715.46|12715.46|0
1623151130000|2021-06-08 11:18:50|12715.34|12715.34|12715.34|12715.34|12715.34|12715.34|12715.34|12715.34|0
1623151140000|2021-06-08 11:19:00|12715.64|12715.64|12716.15|12716.15|12716.15|12716.15|12715.64|12715.64|0
1623151160000|2021-06-08 11:19:20|12716.6|12716.6|12716.6|12716.6|12716.6|12716.6|12716.6|12716.6|0
1623151170000|2021-06-08 11:19:30|12716.97|12716.97|12715.65|12715.65|12716.97|12716.97|12715.65|12715.65|0
1623151180000|2021-06-08 11:19:40|12714.34|12714.34|12714.15|12714.15|12714.34|12714.34|12714.15|12714.15|0
1623151190000|2021-06-08 11:19:50|12714.31|12714.31|12713.87|12713.87|12714.31|12714.31|12713.87|12713.87|0
1623151210000|2021-06-08 11:20:10|12714.23|12714.23|12714.23|12714.23|12714.23|12714.23|12714.23|12714.23|0
1623151230000|2021-06-08 11:20:30|12714.34|12714.34|12715.72|12715.72|12715.72|12715.72|12714.23|12714.23|0
1623151240000|2021-06-08 11:20:40|12715.9|12715.9|12716.34|12716.34|12716.34|12716.34|12715.9|12715.9|0
1623151250000|2021-06-08 11:20:50|12715.87|12715.87|12716.34|12716.34|12716.34|12716.34|12715.87|12715.87|0
1623151260000|2021-06-08 11:21:00|12716.57|12716.57|12717.04|12717.04|12717.04|12717.04|12715.92|12715.92|0
1623151280000|2021-06-08 11:21:20|12717.23|12717.23|12717.31|12717.31|12717.31|12717.31|12717.23|12717.23|0
1623151290000|2021-06-08 11:21:30|12717.19|12717.19|12717.72|12717.72|12717.72|12717.72|12717.19|12717.19|0
1623151310000|2021-06-08 11:21:50|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|0
1623151330000|2021-06-08 11:22:10|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|0
1623151340000|2021-06-08 11:22:20|12717.3|12717.3|12717.07|12717.07|12717.3|12717.3|12717.07|12717.07|0
1623151350000|2021-06-08 11:22:30|12717.3|12717.3|12717.97|12717.97|12717.97|12717.97|12717.3|12717.3|0
1623151390000|2021-06-08 11:23:10|12718.36|12718.36|12718.74|12718.74|12718.74|12718.74|12718.36|12718.36|0
1623151420000|2021-06-08 11:23:40|12719.18|12719.18|12719.18|12719.18|12719.18|12719.18|12719.18|12719.18|0
1623151430000|2021-06-08 11:23:50|12719.48|12719.48|12720.13|12720.13|12720.13|12720.13|12719.48|12719.48|0
1623151440000|2021-06-08 11:24:00|12720.28|12720.28|12720.28|12720.28|12720.28|12720.28|12720.28|12720.28|0
1623151450000|2021-06-08 11:24:10|12720.75|12720.75|12720.75|12720.75|12720.75|12720.75|12720.75|12720.75|0
1623151460000|2021-06-08 11:24:20|12720.89|12720.89|12720.89|12720.89|12720.89|12720.89|12720.89|12720.89|0
1623151470000|2021-06-08 11:24:30|12722.17|12722.17|12722.17|12722.17|12722.17|12722.17|12722.17|12722.17|0
1623151490000|2021-06-08 11:24:50|12722.36|12722.36|12723.31|12723.31|12723.31|12723.31|12722.36|12722.36|0
1623151500000|2021-06-08 11:25:00|12723.12|12723.12|12723.12|12723.12|12723.12|12723.12|12723.12|12723.12|0
1623151510000|2021-06-08 11:25:10|12723.32|12723.32|12722.75|12722.75|12723.32|12723.32|12722.75|12722.75|0
1623151550000|2021-06-08 11:25:50|12722.31|12722.31|12722.75|12722.75|12723.19|12723.19|12722.31|12722.31|0
1623151560000|2021-06-08 11:26:00|12723.32|12723.32|12722.44|12722.44|12723.75|12723.75|12722.44|12722.44|0
1623151570000|2021-06-08 11:26:10|12722.63|12722.63|12723|12723|12723|12723|12722.63|12722.63|0
1623151580000|2021-06-08 11:26:20|12723.94|12723.94|12723.61|12723.61|12723.94|12723.94|12723.47|12723.47|0
1623151600000|2021-06-08 11:26:40|12724.24|12724.24|12724.24|12724.24|12724.24|12724.24|12724.24|12724.24|0
1623151610000|2021-06-08 11:26:50|12724.12|12724.12|12724.19|12724.19|12724.19|12724.19|12724.12|12724.12|0
1623151620000|2021-06-08 11:27:00|12724.37|12724.37|12724.37|12724.37|12724.37|12724.37|12724.37|12724.37|0
1623151650000|2021-06-08 11:27:30|12724.19|12724.19|12724.82|12724.82|12724.82|12724.82|12724.19|12724.19|0
1623151660000|2021-06-08 11:27:40|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|0
1623151670000|2021-06-08 11:27:50|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|0
1623151700000|2021-06-08 11:28:20|12724.51|12724.51|12724.51|12724.51|12724.51|12724.51|12724.51|12724.51|0
1623151740000|2021-06-08 11:29:00|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|0
1623151810000|2021-06-08 11:30:10|12725.22|12725.22|12724.75|12724.75|12725.22|12725.22|12724.75|12724.75|0
1623151830000|2021-06-08 11:30:30|12724.87|12724.87|12724.75|12724.75|12724.87|12724.87|12724.75|12724.75|0
1623151840000|2021-06-08 11:30:40|12724.63|12724.63|12724.29|12724.29|12724.68|12724.68|12724.04|12724.04|0
1623151850000|2021-06-08 11:30:50|12724.77|12724.77|12723.32|12723.32|12724.77|12724.77|12723.32|12723.32|0
1623151860000|2021-06-08 11:31:00|12722.94|12722.94|12722.94|12722.94|12722.94|12722.94|12722.94|12722.94|0
1623151880000|2021-06-08 11:31:20|12722.86|12722.86|12722.86|12722.86|12722.86|12722.86|12722.86|12722.86|0
1623151890000|2021-06-08 11:31:30|12721.98|12721.98|12723.22|12723.22|12723.22|12723.22|12721.98|12721.98|0
1623151910000|2021-06-08 11:31:50|12723.41|12723.41|12723.41|12723.41|12723.41|12723.41|12723.41|12723.41|0
1623151930000|2021-06-08 11:32:10|12723.85|12723.85|12723.85|12723.85|12723.85|12723.85|12723.85|12723.85|0
1623151940000|2021-06-08 11:32:20|12723.54|12723.54|12723.9|12723.9|12723.9|12723.9|12723.54|12723.54|0
1623151950000|2021-06-08 11:32:30|12723.76|12723.76|12723.76|12723.76|12723.76|12723.76|12723.76|12723.76|0
1623151960000|2021-06-08 11:32:40|12724.12|12724.12|12723.61|12723.61|12724.12|12724.12|12723.32|12723.32|0
1623152000000|2021-06-08 11:33:20|12723.99|12723.99|12723.77|12723.77|12723.99|12723.99|12723.77|12723.77|0
1623152020000|2021-06-08 11:33:40|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|0
1623152050000|2021-06-08 11:34:10|12723.7|12723.7|12723.51|12723.51|12723.7|12723.7|12723.51|12723.51|0
1623152060000|2021-06-08 11:34:20|12724.31|12724.31|12724.31|12724.31|12724.31|12724.31|12724.31|12724.31|0
1623152070000|2021-06-08 11:34:30|12723.85|12723.85|12723.85|12723.85|12723.85|12723.85|12723.85|12723.85|0
1623152080000|2021-06-08 11:34:40|12723.04|12723.04|12722.68|12722.68|12723.04|12723.04|12722.68|12722.68|0
1623152090000|2021-06-08 11:34:50|12723.04|12723.04|12723.04|12723.04|12723.04|12723.04|12723.04|12723.04|0
1623152100000|2021-06-08 11:35:00|12722.9|12722.9|12722.53|12722.53|12722.9|12722.9|12722.17|12722.17|0
1623152120000|2021-06-08 11:35:20|12722.62|12722.62|12722.72|12722.72|12722.72|12722.72|12722.62|12722.62|0
1623152130000|2021-06-08 11:35:30|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|0
1623152140000|2021-06-08 11:35:40|12723.21|12723.21|12723.09|12723.09|12723.21|12723.21|12723.09|12723.09|0
1623152150000|2021-06-08 11:35:50|12723.53|12723.53|12722.04|12722.04|12723.53|12723.53|12722.04|12722.04|0
1623152170000|2021-06-08 11:36:10|12722.4|12722.4|12722.6|12722.6|12722.6|12722.6|12722.4|12722.4|0
1623152180000|2021-06-08 11:36:20|12722.76|12722.76|12722.6|12722.6|12722.76|12722.76|12722.6|12722.6|0
1623152190000|2021-06-08 11:36:30|12722.37|12722.37|12722.92|12722.92|12722.92|12722.92|12722.37|12722.37|0
1623152200000|2021-06-08 11:36:40|12723|12723|12723|12723|12723|12723|12723|12723|0
1623152220000|2021-06-08 11:37:00|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|0
1623152240000|2021-06-08 11:37:20|12722.9|12722.9|12722.35|12722.35|12722.9|12722.9|12722.35|12722.35|0
1623152270000|2021-06-08 11:37:50|12721.71|12721.71|12721.71|12721.71|12721.71|12721.71|12721.71|12721.71|0
1623152310000|2021-06-08 11:38:30|12721.54|12721.54|12721.54|12721.54|12721.54|12721.54|12721.54|12721.54|0
1623152330000|2021-06-08 11:38:50|12721.73|12721.73|12720.42|12720.42|12721.73|12721.73|12720.42|12720.42|0
1623152340000|2021-06-08 11:39:00|12719.98|12719.98|12719.91|12719.91|12720.85|12720.85|12719.91|12719.91|0
1623152350000|2021-06-08 11:39:10|12719.98|12719.98|12719.84|12719.84|12719.98|12719.98|12719.84|12719.84|0
1623152370000|2021-06-08 11:39:30|12720.18|12720.18|12719.75|12719.75|12720.18|12720.18|12719.75|12719.75|0
1623152380000|2021-06-08 11:39:40|12719.92|12719.92|12719.92|12719.92|12719.92|12719.92|12719.92|12719.92|0
1623152400000|2021-06-08 11:40:00|12720.07|12720.07|12722.18|12722.18|12722.18|12722.18|12720.07|12720.07|0
1623152410000|2021-06-08 11:40:10|12722.81|12722.81|12723.18|12723.18|12723.18|12723.18|12722.81|12722.81|0
1623152420000|2021-06-08 11:40:20|12723.35|12723.35|12725.18|12725.18|12725.18|12725.18|12723.35|12723.35|0
1623152430000|2021-06-08 11:40:30|12725.03|12725.03|12725.33|12725.33|12725.33|12725.33|12724.59|12724.59|0
1623152440000|2021-06-08 11:40:40|12724.96|12724.96|12724.96|12724.96|12724.96|12724.96|12724.96|12724.96|0
1623152450000|2021-06-08 11:40:50|12724.84|12724.84|12724.51|12724.51|12724.84|12724.84|12724.4|12724.4|0
1623152460000|2021-06-08 11:41:00|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|0
1623152470000|2021-06-08 11:41:10|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|0
1623152490000|2021-06-08 11:41:30|12723.86|12723.86|12723.39|12723.39|12723.86|12723.86|12723.39|12723.39|0
1623152500000|2021-06-08 11:41:40|12723.76|12723.76|12723.76|12723.76|12723.76|12723.76|12723.76|12723.76|0
1623152520000|2021-06-08 11:42:00|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|0
1623152530000|2021-06-08 11:42:10|12724.6|12724.6|12724.48|12724.48|12724.86|12724.86|12724.48|12724.48|0
1623152540000|2021-06-08 11:42:20|12724.63|12724.63|12724.63|12724.63|12724.63|12724.63|12724.63|12724.63|0
1623152550000|2021-06-08 11:42:30|12724.19|12724.19|12723.74|12723.74|12724.19|12724.19|12723.74|12723.74|0
1623152560000|2021-06-08 11:42:40|12723.29|12723.29|12723.29|12723.29|12723.29|12723.29|12723.29|12723.29|0
1623152570000|2021-06-08 11:42:50|12722.93|12722.93|12722.93|12722.93|12722.93|12722.93|12722.93|12722.93|0
1623152580000|2021-06-08 11:43:00|12722.81|12722.81|12722.8|12722.8|12722.81|12722.81|12722.43|12722.43|0
1623152590000|2021-06-08 11:43:10|12723.62|12723.62|12722.65|12722.65|12724.07|12724.07|12722.65|12722.65|0
1623152600000|2021-06-08 11:43:20|12723.01|12723.01|12722.52|12722.52|12723.01|12723.01|12722.52|12722.52|0
1623152610000|2021-06-08 11:43:30|12722.33|12722.33|12721.95|12721.95|12722.33|12722.33|12721.95|12721.95|0
1623152620000|2021-06-08 11:43:40|12721.83|12721.83|12721.83|12721.83|12721.83|12721.83|12721.71|12721.71|0
1623152640000|2021-06-08 11:44:00|12722.19|12722.19|12722.19|12722.19|12722.19|12722.19|12722.19|12722.19|0
1623152650000|2021-06-08 11:44:10|12722.06|12722.06|12722.5|12722.5|12722.5|12722.5|12722.06|12722.06|0
1623152660000|2021-06-08 11:44:20|12722.35|12722.35|12722.11|12722.11|12722.35|12722.35|12722.11|12722.11|0
1623152670000|2021-06-08 11:44:30|12722.21|12722.21|12722.21|12722.21|12722.58|12722.58|12722.21|12722.21|0
1623152680000|2021-06-08 11:44:40|12721.89|12721.89|12721.89|12721.89|12721.89|12721.89|12721.89|12721.89|0
1623152690000|2021-06-08 11:44:50|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|0
1623152700000|2021-06-08 11:45:00|12721.89|12721.89|12722.41|12722.41|12722.41|12722.41|12721.89|12721.89|0
1623152710000|2021-06-08 11:45:10|12722.64|12722.64|12722.82|12722.82|12723.07|12723.07|12722.64|12722.64|0
1623152730000|2021-06-08 11:45:30|12723.01|12723.01|12723.2|12723.2|12723.2|12723.2|12723.01|12723.01|0
1623152740000|2021-06-08 11:45:40|12723.65|12723.65|12723.42|12723.42|12723.65|12723.65|12723.42|12723.42|0
1623152750000|2021-06-08 11:45:50|12723.19|12723.19|12723.19|12723.19|12723.19|12723.19|12723.19|12723.19|0
1623152760000|2021-06-08 11:46:00|12722.75|12722.75|12722.75|12722.75|12722.75|12722.75|12722.75|12722.75|0
1623152770000|2021-06-08 11:46:10|12722.98|12722.98|12722.98|12722.98|12722.98|12722.98|12722.98|12722.98|0
1623152790000|2021-06-08 11:46:30|12722.83|12722.83|12722.7|12722.7|12722.83|12722.83|12722.7|12722.7|0
1623152800000|2021-06-08 11:46:40|12722.34|12722.34|12721.9|12721.9|12722.34|12722.34|12721.9|12721.9|0
1623152810000|2021-06-08 11:46:50|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|0
1623152830000|2021-06-08 11:47:10|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|0
1623152840000|2021-06-08 11:47:20|12721.35|12721.35|12721.84|12721.84|12721.84|12721.84|12721.35|12721.35|0
1623152850000|2021-06-08 11:47:30|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|0
1623152860000|2021-06-08 11:47:40|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|0
1623152870000|2021-06-08 11:47:50|12720.9|12720.9|12720.9|12720.9|12720.9|12720.9|12720.9|12720.9|0
1623152890000|2021-06-08 11:48:10|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|0
1623152910000|2021-06-08 11:48:30|12721.55|12721.55|12721.37|12721.37|12721.55|12721.55|12721.37|12721.37|0
1623152920000|2021-06-08 11:48:40|12721.61|12721.61|12721.61|12721.61|12721.61|12721.61|12721.61|12721.61|0
1623152940000|2021-06-08 11:49:00|12721.8|12721.8|12721.94|12721.94|12721.94|12721.94|12721.8|12721.8|0
1623152950000|2021-06-08 11:49:10|12722.09|12722.09|12722.09|12722.09|12722.09|12722.09|12722.09|12722.09|0
1623152970000|2021-06-08 11:49:30|12722.41|12722.41|12722.09|12722.09|12722.41|12722.41|12722.09|12722.09|0
1623152980000|2021-06-08 11:49:40|12722.47|12722.47|12723.27|12723.27|12723.27|12723.27|12722.47|12722.47|0
1623152990000|2021-06-08 11:49:50|12722.89|12722.89|12722.89|12722.89|12722.89|12722.89|12722.89|12722.89|0
1623153000000|2021-06-08 11:50:00|12723.26|12723.26|12723.55|12723.55|12723.55|12723.55|12723.26|12723.26|0
1623153010000|2021-06-08 11:50:10|12723.36|12723.36|12723.55|12723.55|12723.55|12723.55|12723.36|12723.36|0
1623153020000|2021-06-08 11:50:20|12723.36|12723.36|12723.36|12723.36|12723.36|12723.36|12723.36|12723.36|0
1623153030000|2021-06-08 11:50:30|12723.55|12723.55|12723.55|12723.55|12723.74|12723.74|12723.55|12723.55|0
1623153040000|2021-06-08 11:50:40|12723.36|12723.36|12723.36|12723.36|12723.36|12723.36|12723.36|12723.36|0
1623153060000|2021-06-08 11:51:00|12723.74|12723.74|12723.74|12723.74|12723.74|12723.74|12723.74|12723.74|0
1623153070000|2021-06-08 11:51:10|12723.59|12723.59|12723.59|12723.59|12723.59|12723.59|12723.59|12723.59|0
1623153080000|2021-06-08 11:51:20|12723.74|12723.74|12723.74|12723.74|12723.74|12723.74|12723.74|12723.74|0
1623153110000|2021-06-08 11:51:50|12723.93|12723.93|12723.93|12723.93|12723.93|12723.93|12723.93|12723.93|0
1623153120000|2021-06-08 11:52:00|12724.29|12724.29|12725.76|12725.76|12725.76|12725.76|12724.29|12724.29|0
1623153180000|2021-06-08 11:53:00|12725.95|12725.95|12726.5|12726.5|12726.5|12726.5|12725.95|12725.95|0
1623153190000|2021-06-08 11:53:10|12726.27|12726.27|12726.27|12726.27|12726.27|12726.27|12726.27|12726.27|0
1623153210000|2021-06-08 11:53:30|12726.46|12726.46|12726.46|12726.46|12726.46|12726.46|12726.46|12726.46|0
1623153240000|2021-06-08 11:54:00|12726.83|12726.83|12726.64|12726.64|12726.83|12726.83|12726.64|12726.64|0
1623153260000|2021-06-08 11:54:20|12726.55|12726.55|12726.55|12726.55|12726.55|12726.55|12726.55|12726.55|0
1623153270000|2021-06-08 11:54:30|12726.69|12726.69|12727.16|12727.16|12727.16|12727.16|12726.69|12726.69|0
1623153280000|2021-06-08 11:54:40|12727.61|12727.61|12727.25|12727.25|12728.05|12728.05|12727.25|12727.25|0
1623153290000|2021-06-08 11:54:50|12726|12726|12726|12726|12726|12726|12725.2|12725.2|0
1623153300000|2021-06-08 11:55:00|12725.85|12725.85|12726.22|12726.22|12726.22|12726.22|12725.85|12725.85|0
1623153310000|2021-06-08 11:55:10|12726|12726|12725.62|12725.62|12726|12726|12725.62|12725.62|0
1623153350000|2021-06-08 11:55:50|12727.23|12727.23|12727.23|12727.23|12727.23|12727.23|12726.79|12726.79|0
1623153380000|2021-06-08 11:56:20|12726.86|12726.86|12726.86|12726.86|12726.86|12726.86|12726.86|12726.86|0
1623153390000|2021-06-08 11:56:30|12726.42|12726.42|12725.99|12725.99|12726.42|12726.42|12725.99|12725.99|0
1623153420000|2021-06-08 11:57:00|12725.84|12725.84|12725.57|12725.57|12725.84|12725.84|12725.57|12725.57|0
1623153430000|2021-06-08 11:57:10|12725.68|12725.68|12725.68|12725.68|12725.68|12725.68|12725.68|12725.68|0
1623153450000|2021-06-08 11:57:30|12725.99|12725.99|12726.73|12726.73|12726.88|12726.88|12725.99|12725.99|0
1623153500000|2021-06-08 11:58:20|12726.55|12726.55|12725.55|12725.55|12726.55|12726.55|12725.55|12725.55|0
1623153510000|2021-06-08 11:58:30|12725.8|12725.8|12725.73|12725.73|12725.8|12725.8|12725.65|12725.65|0
1623153520000|2021-06-08 11:58:40|12725.8|12725.8|12725.15|12725.15|12725.8|12725.8|12725.15|12725.15|0
1623153530000|2021-06-08 11:58:50|12725.4|12725.4|12725.4|12725.4|12725.4|12725.4|12725.4|12725.4|0
1623153540000|2021-06-08 11:59:00|12725.31|12725.31|12725.27|12725.27|12725.31|12725.31|12725.06|12725.06|0
1623153550000|2021-06-08 11:59:10|12724.46|12724.46|12724.46|12724.46|12724.46|12724.46|12724.46|12724.46|0
1623153570000|2021-06-08 11:59:30|12724.38|12724.38|12725.24|12725.24|12725.55|12725.55|12724.38|12724.38|0
1623153580000|2021-06-08 11:59:40|12725.08|12725.08|12724.44|12724.44|12725.08|12725.08|12724.44|12724.44|0
1623153590000|2021-06-08 11:59:50|12724.63|12724.63|12724.77|12724.77|12724.77|12724.77|12724.63|12724.63|0
1623153600000|2021-06-08 12:00:00|12725.58|12725.58|12726.52|12726.52|12726.52|12726.52|12725.58|12725.58|0
1623153610000|2021-06-08 12:00:10|12726.67|12726.67|12726.77|12726.77|12726.77|12726.77|12726.67|12726.67|0
1623153620000|2021-06-08 12:00:20|12726.9|12726.9|12727.04|12727.04|12727.04|12727.04|12726.9|12726.9|0
1623153630000|2021-06-08 12:00:30|12727.91|12727.91|12727.04|12727.04|12727.91|12727.91|12727.04|12727.04|0
1623153640000|2021-06-08 12:00:40|12726.95|12726.95|12726.14|12726.14|12726.95|12726.95|12726.14|12726.14|0
1623153660000|2021-06-08 12:01:00|12725.7|12725.7|12725.7|12725.7|12725.7|12725.7|12725.7|12725.7|0
1623153670000|2021-06-08 12:01:10|12725.79|12725.79|12726.27|12726.27|12726.27|12726.27|12725.79|12725.79|0
1623153690000|2021-06-08 12:01:30|12726.18|12726.18|12726.18|12726.18|12726.18|12726.18|12726.18|12726.18|0
1623153700000|2021-06-08 12:01:40|12726.34|12726.34|12726.51|12726.51|12726.51|12726.51|12726.34|12726.34|0
1623153720000|2021-06-08 12:02:00|12726.34|12726.34|12726.34|12726.34|12726.34|12726.34|12726.34|12726.34|0
1623153730000|2021-06-08 12:02:10|12726.26|12726.26|12726.26|12726.26|12726.26|12726.26|12726.26|12726.26|0
1623153740000|2021-06-08 12:02:20|12726.07|12726.07|12725.78|12725.78|12726.07|12726.07|12725.78|12725.78|0
1623153790000|2021-06-08 12:03:10|12726.5|12726.5|12726.87|12726.87|12726.87|12726.87|12726.5|12726.5|0
1623153820000|2021-06-08 12:03:40|12727.01|12727.01|12727.01|12727.01|12727.65|12727.65|12727.01|12727.01|0
1623153830000|2021-06-08 12:03:50|12726.69|12726.69|12726.62|12726.62|12727|12727|12726.62|12726.62|0
1623153870000|2021-06-08 12:04:30|12726.72|12726.72|12726.72|12726.72|12726.72|12726.72|12726.72|12726.72|0
1623153880000|2021-06-08 12:04:40|12725.99|12725.99|12725.55|12725.55|12725.99|12725.99|12725.55|12725.55|0
1623153890000|2021-06-08 12:04:50|12725.7|12725.7|12725.7|12725.7|12725.7|12725.7|12725.7|12725.7|0
1623153900000|2021-06-08 12:05:00|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|0
1623153920000|2021-06-08 12:05:20|12725.16|12725.16|12724.86|12724.86|12725.16|12725.16|12724.86|12724.86|0
1623153930000|2021-06-08 12:05:30|12725.3|12725.3|12725.3|12725.3|12725.3|12725.3|12725.3|12725.3|0
1623153940000|2021-06-08 12:05:40|12725.23|12725.23|12726.17|12726.17|12726.17|12726.17|12725.23|12725.23|0
1623153970000|2021-06-08 12:06:10|12726.49|12726.49|12726.49|12726.49|12726.49|12726.49|12726.49|12726.49|0
1623153980000|2021-06-08 12:06:20|12726.32|12726.32|12726.15|12726.15|12726.32|12726.32|12726.15|12726.15|0
1623154000000|2021-06-08 12:06:40|12726.34|12726.34|12726.65|12726.65|12726.65|12726.65|12726.34|12726.34|0
1623154020000|2021-06-08 12:07:00|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|0
1623154060000|2021-06-08 12:07:40|12727.21|12727.21|12727.21|12727.21|12727.21|12727.21|12727.21|12727.21|0
1623154070000|2021-06-08 12:07:50|12728.15|12728.15|12728.18|12728.18|12728.18|12728.18|12727.71|12727.71|0
1623154080000|2021-06-08 12:08:00|12729.12|12729.12|12729.69|12729.69|12729.69|12729.69|12728.75|12728.75|0
1623154090000|2021-06-08 12:08:10|12729.52|12729.52|12729.99|12729.99|12729.99|12729.99|12729.52|12729.52|0
1623154100000|2021-06-08 12:08:20|12729.8|12729.8|12729.8|12729.8|12729.8|12729.8|12729.8|12729.8|0
1623154120000|2021-06-08 12:08:40|12729.37|12729.37|12729.61|12729.61|12729.61|12729.61|12729.37|12729.37|0
1623154140000|2021-06-08 12:09:00|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|0
1623154150000|2021-06-08 12:09:10|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|0
1623154160000|2021-06-08 12:09:20|12730.45|12730.45|12730.45|12730.45|12730.45|12730.45|12730.45|12730.45|0
1623154170000|2021-06-08 12:09:30|12730.3|12730.3|12730.45|12730.45|12730.45|12730.45|12730.3|12730.3|0
1623154180000|2021-06-08 12:09:40|12730.19|12730.19|12730.19|12730.19|12730.19|12730.19|12730.19|12730.19|0
1623154200000|2021-06-08 12:10:00|12730.01|12730.01|12730.15|12730.15|12730.15|12730.15|12729.82|12729.82|0
1623154210000|2021-06-08 12:10:10|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|0
1623154220000|2021-06-08 12:10:20|12730.43|12730.43|12730.43|12730.43|12730.43|12730.43|12730.43|12730.43|0
1623154230000|2021-06-08 12:10:30|12730.6|12730.6|12730.6|12730.6|12730.6|12730.6|12730.6|12730.6|0
1623154240000|2021-06-08 12:10:40|12731.04|12731.04|12731.04|12731.04|12731.04|12731.04|12731.04|12731.04|0
1623154250000|2021-06-08 12:10:50|12731.21|12731.21|12731.21|12731.21|12731.21|12731.21|12731.21|12731.21|0
1623154260000|2021-06-08 12:11:00|12730.98|12730.98|12730.8|12730.8|12731.16|12731.16|12730.8|12730.8|0
1623154270000|2021-06-08 12:11:10|12730.65|12730.65|12730.09|12730.09|12730.65|12730.65|12730.09|12730.09|0
1623154320000|2021-06-08 12:12:00|12729.84|12729.84|12730.59|12730.59|12730.59|12730.59|12729.84|12729.84|0
1623154330000|2021-06-08 12:12:10|12730.89|12730.89|12731.77|12731.77|12731.77|12731.77|12730.89|12730.89|0
1623154340000|2021-06-08 12:12:20|12731.48|12731.48|12732.07|12732.07|12732.07|12732.07|12731.33|12731.33|0
1623154350000|2021-06-08 12:12:30|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|0
1623154370000|2021-06-08 12:12:50|12731.75|12731.75|12731.75|12731.75|12731.75|12731.75|12731.75|12731.75|0
1623154390000|2021-06-08 12:13:10|12731.45|12731.45|12731.6|12731.6|12731.6|12731.6|12731.45|12731.45|0
1623154400000|2021-06-08 12:13:20|12731.91|12731.91|12731.47|12731.47|12731.91|12731.91|12731.47|12731.47|0
1623154420000|2021-06-08 12:13:40|12731.92|12731.92|12731.71|12731.71|12732.04|12732.04|12731.71|12731.71|0
1623154460000|2021-06-08 12:14:20|12731.27|12731.27|12731.27|12731.27|12731.27|12731.27|12731.27|12731.27|0
1623154480000|2021-06-08 12:14:40|12730.93|12730.93|12730.93|12730.93|12730.93|12730.93|12730.93|12730.93|0
1623154490000|2021-06-08 12:14:50|12729.52|12729.52|12729.05|12729.05|12729.52|12729.52|12729.05|12729.05|0
1623154500000|2021-06-08 12:15:00|12729.52|12729.52|12732.21|12732.21|12732.21|12732.21|12729.52|12729.52|0
1623154510000|2021-06-08 12:15:10|12731.77|12731.77|12733.59|12733.59|12733.59|12733.59|12731.77|12731.77|0
1623154520000|2021-06-08 12:15:20|12733.73|12733.73|12733.35|12733.35|12734.76|12734.76|12733.35|12733.35|0
1623154540000|2021-06-08 12:15:40|12733.82|12733.82|12733.82|12733.82|12733.82|12733.82|12733.82|12733.82|0
1623154550000|2021-06-08 12:15:50|12734.26|12734.26|12735.53|12735.53|12735.53|12735.53|12734.26|12734.26|0
1623154560000|2021-06-08 12:16:00|12735.98|12735.98|12735.98|12735.98|12735.98|12735.98|12735.98|12735.98|0
1623154570000|2021-06-08 12:16:10|12736.42|12736.42|12737.23|12737.23|12737.23|12737.23|12736.42|12736.42|0
1623154580000|2021-06-08 12:16:20|12737.41|12737.41|12737.41|12737.41|12737.41|12737.41|12737.41|12737.41|0
1623154590000|2021-06-08 12:16:30|12737.73|12737.73|12738.25|12738.25|12738.25|12738.25|12737.73|12737.73|0
1623154600000|2021-06-08 12:16:40|12738.1|12738.1|12737.73|12737.73|12738.1|12738.1|12737.73|12737.73|0
1623154610000|2021-06-08 12:16:50|12737.56|12737.56|12737.56|12737.56|12737.56|12737.56|12737.56|12737.56|0
1623154620000|2021-06-08 12:17:00|12737.48|12737.48|12737.17|12737.17|12737.48|12737.48|12737.17|12737.17|0
1623154650000|2021-06-08 12:17:30|12737.09|12737.09|12737.09|12737.09|12737.09|12737.09|12737.09|12737.09|0
1623154660000|2021-06-08 12:17:40|12737.56|12737.56|12737.56|12737.56|12737.56|12737.56|12737.56|12737.56|0
1623154670000|2021-06-08 12:17:50|12737.09|12737.09|12737.21|12737.21|12737.21|12737.21|12737.09|12737.09|0
1623154680000|2021-06-08 12:18:00|12737.09|12737.09|12735.68|12735.68|12737.09|12737.09|12735.68|12735.68|0
1623154690000|2021-06-08 12:18:10|12735.21|12735.21|12735.54|12735.54|12735.54|12735.54|12734.66|12734.66|0
1623154700000|2021-06-08 12:18:20|12735.07|12735.07|12731.6|12731.6|12735.07|12735.07|12731.6|12731.6|0
1623154710000|2021-06-08 12:18:30|12731.45|12731.45|12731.56|12731.56|12732.7|12732.7|12730.98|12730.98|0
1623154730000|2021-06-08 12:18:50|12731.44|12731.44|12730.85|12730.85|12731.44|12731.44|12730.85|12730.85|0
1623154740000|2021-06-08 12:19:00|12731.04|12731.04|12731.34|12731.34|12731.34|12731.34|12731.04|12731.04|0
1623154790000|2021-06-08 12:19:50|12730.91|12730.91|12731.34|12731.34|12731.34|12731.34|12730.91|12730.91|0
1623154820000|2021-06-08 12:20:20|12730.91|12730.91|12730.91|12730.91|12730.91|12730.91|12730.91|12730.91|0
1623154830000|2021-06-08 12:20:30|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|0
1623154840000|2021-06-08 12:20:40|12732.86|12732.86|12733.01|12733.01|12733.01|12733.01|12732.86|12732.86|0
1623154850000|2021-06-08 12:20:50|12733.46|12733.46|12732.05|12732.05|12733.46|12733.46|12732.05|12732.05|0
1623154860000|2021-06-08 12:21:00|12731.86|12731.86|12731.86|12731.86|12731.86|12731.86|12731.86|12731.86|0
1623154870000|2021-06-08 12:21:10|12730.99|12730.99|12731.19|12731.19|12731.19|12731.19|12730.99|12730.99|0
1623154880000|2021-06-08 12:21:20|12730.75|12730.75|12730.75|12730.75|12730.75|12730.75|12730.75|12730.75|0
1623154890000|2021-06-08 12:21:30|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|0
1623154900000|2021-06-08 12:21:40|12730.96|12730.96|12730.96|12730.96|12730.96|12730.96|12730.96|12730.96|0
1623154920000|2021-06-08 12:22:00|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|0
1623154930000|2021-06-08 12:22:10|12731.21|12731.21|12730.45|12730.45|12731.21|12731.21|12730.45|12730.45|0
1623154940000|2021-06-08 12:22:20|12730.13|12730.13|12729.77|12729.77|12730.13|12730.13|12729.77|12729.77|0
1623154950000|2021-06-08 12:22:30|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|0
1623154960000|2021-06-08 12:22:40|12729.66|12729.66|12729.72|12729.72|12730.12|12730.12|12729.57|12729.57|0
1623154970000|2021-06-08 12:22:50|12730.16|12730.16|12730.6|12730.6|12730.6|12730.6|12730.16|12730.16|0
1623155020000|2021-06-08 12:23:40|12730.5|12730.5|12730.69|12730.69|12730.69|12730.69|12730.26|12730.26|0
1623155040000|2021-06-08 12:24:00|12729.89|12729.89|12728.49|12728.49|12729.89|12729.89|12728.49|12728.49|0
1623155050000|2021-06-08 12:24:10|12728.02|12728.02|12728.02|12728.02|12728.02|12728.02|12728.02|12728.02|0
1623155070000|2021-06-08 12:24:30|12727.91|12727.91|12728.02|12728.02|12728.02|12728.02|12727.91|12727.91|0
1623155080000|2021-06-08 12:24:40|12727.71|12727.71|12726.82|12726.82|12727.71|12727.71|12726.82|12726.82|0
1623155090000|2021-06-08 12:24:50|12726.71|12726.71|12726.71|12726.71|12726.71|12726.71|12726.71|12726.71|0
1623155100000|2021-06-08 12:25:00|12726.52|12726.52|12726.71|12726.71|12726.71|12726.71|12726.52|12726.52|0
1623155120000|2021-06-08 12:25:20|12726.33|12726.33|12726.33|12726.33|12726.33|12726.33|12725.95|12725.95|0
1623155130000|2021-06-08 12:25:30|12725.39|12725.39|12724.92|12724.92|12725.39|12725.39|12724.92|12724.92|0
1623155160000|2021-06-08 12:26:00|12725.82|12725.82|12725.82|12725.82|12725.82|12725.82|12725.82|12725.82|0
1623155170000|2021-06-08 12:26:10|12725.35|12725.35|12725.35|12725.35|12725.82|12725.82|12725.35|12725.35|0
1623155180000|2021-06-08 12:26:20|12724.99|12724.99|12723.6|12723.6|12724.99|12724.99|12723.6|12723.6|0
1623155200000|2021-06-08 12:26:40|12723.45|12723.45|12723.08|12723.08|12723.45|12723.45|12723.08|12723.08|0
1623155210000|2021-06-08 12:26:50|12722.94|12722.94|12723.54|12723.54|12723.69|12723.69|12722.94|12722.94|0
1623155220000|2021-06-08 12:27:00|12723.24|12723.24|12723.54|12723.54|12723.54|12723.54|12723.24|12723.24|0
1623155230000|2021-06-08 12:27:10|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|0
1623155240000|2021-06-08 12:27:20|12724.09|12724.09|12724.45|12724.45|12724.45|12724.45|12724.09|12724.09|0
1623155250000|2021-06-08 12:27:30|12724.64|12724.64|12724.42|12724.42|12724.64|12724.64|12724.42|12724.42|0
1623155260000|2021-06-08 12:27:40|12724.53|12724.53|12723.86|12723.86|12724.53|12724.53|12723.86|12723.86|0
1623155270000|2021-06-08 12:27:50|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|0
1623155280000|2021-06-08 12:28:00|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|0
1623155300000|2021-06-08 12:28:20|12722.79|12722.79|12720.91|12720.91|12722.79|12722.79|12720.91|12720.91|0
1623155310000|2021-06-08 12:28:30|12721.02|12721.02|12719.15|12719.15|12721.02|12721.02|12719.15|12719.15|0
1623155320000|2021-06-08 12:28:40|12719|12719|12719|12719|12719|12719|12718.53|12718.53|0
1623155340000|2021-06-08 12:29:00|12718.53|12718.53|12718.39|12718.39|12718.53|12718.53|12718.39|12718.39|0
1623155350000|2021-06-08 12:29:10|12718.32|12718.32|12717.31|12717.31|12718.32|12718.32|12717.31|12717.31|0
1623155360000|2021-06-08 12:29:20|12716.91|12716.91|12716.91|12716.91|12716.91|12716.91|12716.91|12716.91|0
1623155370000|2021-06-08 12:29:30|12716.77|12716.77|12716.77|12716.77|12716.77|12716.77|12716.77|12716.77|0
1623155390000|2021-06-08 12:29:50|12717.01|12717.01|12717.48|12717.48|12717.48|12717.48|12717.01|12717.01|0
1623155400000|2021-06-08 12:30:00|12717.24|12717.24|12716.33|12716.33|12717.24|12717.24|12715.89|12715.89|0
1623155410000|2021-06-08 12:30:10|12715.86|12715.86|12714.6|12714.6|12716|12716|12714.6|12714.6|0
1623155420000|2021-06-08 12:30:20|12714.13|12714.13|12715.07|12715.07|12715.07|12715.07|12714.13|12714.13|0
1623155430000|2021-06-08 12:30:30|12714.63|12714.63|12713.83|12713.83|12714.63|12714.63|12713.83|12713.83|0
1623155440000|2021-06-08 12:30:40|12712.89|12712.89|12711.68|12711.68|12712.89|12712.89|12711.68|12711.68|0
1623155450000|2021-06-08 12:30:50|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|0
1623155460000|2021-06-08 12:31:00|12711.04|12711.04|12711.04|12711.04|12711.04|12711.04|12711.04|12711.04|0
1623155470000|2021-06-08 12:31:10|12710.84|12710.84|12709.59|12709.59|12710.84|12710.84|12709.27|12709.27|0
1623155480000|2021-06-08 12:31:20|12709.81|12709.81|12709.81|12709.81|12709.81|12709.81|12709.81|12709.81|0
1623155490000|2021-06-08 12:31:30|12709.92|12709.92|12709.92|12709.92|12709.92|12709.92|12709.92|12709.92|0
1623155500000|2021-06-08 12:31:40|12710.21|12710.21|12710.36|12710.36|12710.36|12710.36|12710.21|12710.21|0
1623155510000|2021-06-08 12:31:50|12709.89|12709.89|12708.86|12708.86|12709.89|12709.89|12708.37|12708.37|0
1623155520000|2021-06-08 12:32:00|12709.23|12709.23|12708.76|12708.76|12709.23|12709.23|12708.76|12708.76|0
1623155530000|2021-06-08 12:32:10|12708.3|12708.3|12707.36|12707.36|12708.3|12708.3|12707.36|12707.36|0
1623155550000|2021-06-08 12:32:30|12707.07|12707.07|12706.71|12706.71|12707.07|12707.07|12706.71|12706.71|0
1623155580000|2021-06-08 12:33:00|12706.56|12706.56|12705.62|12705.62|12706.56|12706.56|12705.62|12705.62|0
1623155590000|2021-06-08 12:33:10|12706.06|12706.06|12706.06|12706.06|12706.06|12706.06|12706.06|12706.06|0
1623155600000|2021-06-08 12:33:20|12706.25|12706.25|12706.25|12706.25|12706.25|12706.25|12706.25|12706.25|0
1623155610000|2021-06-08 12:33:30|12705.98|12705.98|12705.74|12705.74|12706.11|12706.11|12705.74|12705.74|0
1623155620000|2021-06-08 12:33:40|12705.55|12705.55|12705.55|12705.55|12705.55|12705.55|12705.55|12705.55|0
1623155630000|2021-06-08 12:33:50|12705.36|12705.36|12706.3|12706.3|12706.3|12706.3|12705.36|12705.36|0
1623155640000|2021-06-08 12:34:00|12706.52|12706.52|12704.17|12704.17|12706.52|12706.52|12704.17|12704.17|0
1623155650000|2021-06-08 12:34:10|12704.32|12704.32|12704.32|12704.32|12704.32|12704.32|12704.32|12704.32|0
1623155660000|2021-06-08 12:34:20|12705.26|12705.26|12707.1|12707.1|12707.1|12707.1|12705.17|12705.17|0
1623155670000|2021-06-08 12:34:30|12707.02|12707.02|12705.15|12705.15|12707.02|12707.02|12705.15|12705.15|0
1623155680000|2021-06-08 12:34:40|12705|12705|12704.5|12704.5|12705.12|12705.12|12704.5|12704.5|0
1623155700000|2021-06-08 12:35:00|12704.97|12704.97|12704.97|12704.97|12704.97|12704.97|12704.97|12704.97|0
1623155710000|2021-06-08 12:35:10|12705.41|12705.41|12707.29|12707.29|12707.75|12707.75|12705.41|12705.41|0
1623155730000|2021-06-08 12:35:30|12706.35|12706.35|12704.94|12704.94|12706.35|12706.35|12704.94|12704.94|0
1623155740000|2021-06-08 12:35:40|12705.41|12705.41|12705.29|12705.29|12705.41|12705.41|12704.35|12704.35|0
1623155750000|2021-06-08 12:35:50|12705.41|12705.41|12704|12704|12705.41|12705.41|12704|12704|0
1623155760000|2021-06-08 12:36:00|12703.56|12703.56|12702.39|12702.39|12703.56|12703.56|12701.92|12701.92|0
1623155780000|2021-06-08 12:36:20|12702.24|12702.24|12700.97|12700.97|12702.24|12702.24|12700.97|12700.97|0
1623155790000|2021-06-08 12:36:30|12701.11|12701.11|12701.11|12701.11|12701.11|12701.11|12701.11|12701.11|0
1623155820000|2021-06-08 12:37:00|12701.28|12701.28|12699.48|12699.48|12701.28|12701.28|12699.48|12699.48|0
1623155830000|2021-06-08 12:37:10|12699.67|12699.67|12699.75|12699.75|12699.75|12699.75|12699.67|12699.67|0
1623155840000|2021-06-08 12:37:20|12698.57|12698.57|12698.38|12698.38|12698.57|12698.57|12698.38|12698.38|0
1623155850000|2021-06-08 12:37:30|12699.26|12699.26|12699.26|12699.26|12699.7|12699.7|12699.26|12699.26|0
1623155880000|2021-06-08 12:38:00|12699.07|12699.07|12699.26|12699.26|12699.26|12699.26|12699.07|12699.07|0
1623155890000|2021-06-08 12:38:10|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|0
1623155900000|2021-06-08 12:38:20|12698.69|12698.69|12699.14|12699.14|12699.14|12699.14|12698.69|12698.69|0
1623155910000|2021-06-08 12:38:30|12699.33|12699.33|12696.22|12696.22|12699.33|12699.33|12696.22|12696.22|0
1623155920000|2021-06-08 12:38:40|12695.91|12695.91|12695.91|12695.91|12695.91|12695.91|12695.91|12695.91|0
1623155930000|2021-06-08 12:38:50|12696.01|12696.01|12695.82|12695.82|12696.01|12696.01|12695.82|12695.82|0
1623155940000|2021-06-08 12:39:00|12696.01|12696.01|12694.75|12694.75|12696.01|12696.01|12694.75|12694.75|0
1623155960000|2021-06-08 12:39:20|12694.94|12694.94|12695.17|12695.17|12695.17|12695.17|12694.8|12694.8|0
1623155970000|2021-06-08 12:39:30|12694.87|12694.87|12694.49|12694.49|12694.87|12694.87|12694.49|12694.49|0
1623155980000|2021-06-08 12:39:40|12693.55|12693.55|12693.45|12693.45|12693.55|12693.55|12693.45|12693.45|0
1623155990000|2021-06-08 12:39:50|12694.02|12694.02|12693.83|12693.83|12694.02|12694.02|12693.83|12693.83|0
1623156000000|2021-06-08 12:40:00|12693.11|12693.11|12692|12692|12693.62|12693.62|12692|12692|0
1623156010000|2021-06-08 12:40:10|12691.75|12691.75|12687.06|12687.06|12691.75|12691.75|12687.06|12687.06|0
1623156020000|2021-06-08 12:40:20|12686.94|12686.94|12684.72|12684.72|12686.94|12686.94|12684.72|12684.72|0
1623156030000|2021-06-08 12:40:30|12685.65|12685.65|12685.51|12685.51|12685.65|12685.65|12685.51|12685.51|0
1623156040000|2021-06-08 12:40:40|12685.07|12685.07|12685.07|12685.07|12685.07|12685.07|12685.07|12685.07|0
1623156050000|2021-06-08 12:40:50|12684.95|12684.95|12684.85|12684.85|12684.95|12684.95|12684.85|12684.85|0
1623156060000|2021-06-08 12:41:00|12684.41|12684.41|12684.23|12684.23|12684.41|12684.41|12684.23|12684.23|0
1623156070000|2021-06-08 12:41:10|12681.88|12681.88|12680.89|12680.89|12681.88|12681.88|12680.89|12680.89|0
1623156100000|2021-06-08 12:41:40|12681.27|12681.27|12681.76|12681.76|12681.76|12681.76|12681.27|12681.27|0
1623156110000|2021-06-08 12:41:50|12681.58|12681.58|12681.58|12681.58|12681.58|12681.58|12681.58|12681.58|0
1623156120000|2021-06-08 12:42:00|12681.2|12681.2|12681.2|12681.2|12681.2|12681.2|12681.2|12681.2|0
1623156130000|2021-06-08 12:42:10|12680.71|12680.71|12680.04|12680.04|12680.71|12680.71|12680|12680|0
1623156140000|2021-06-08 12:42:20|12680.22|12680.22|12680.52|12680.52|12680.67|12680.67|12680.22|12680.22|0
1623156150000|2021-06-08 12:42:30|12680.2|12680.2|12679.9|12679.9|12680.2|12680.2|12679.9|12679.9|0
1623156160000|2021-06-08 12:42:40|12679.52|12679.52|12679.52|12679.52|12679.52|12679.52|12679.52|12679.52|0
1623156170000|2021-06-08 12:42:50|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|0
1623156180000|2021-06-08 12:43:00|12679.56|12679.56|12679|12679|12679.56|12679.56|12679|12679|0
1623156190000|2021-06-08 12:43:10|12678.93|12678.93|12673.9|12673.9|12678.93|12678.93|12673.9|12673.9|0
1623156200000|2021-06-08 12:43:20|12673.74|12673.74|12673.55|12673.55|12673.74|12673.74|12673.55|12673.55|0
1623156210000|2021-06-08 12:43:30|12673.37|12673.37|12673.37|12673.37|12673.37|12673.37|12673.37|12673.37|0
1623156220000|2021-06-08 12:43:40|12673.51|12673.51|12673.2|12673.2|12673.51|12673.51|12673.2|12673.2|0
1623156230000|2021-06-08 12:43:50|12672.75|12672.75|12672.31|12672.31|12672.75|12672.75|12672.31|12672.31|0
1623156240000|2021-06-08 12:44:00|12675.59|12675.59|12675.44|12675.44|12675.59|12675.59|12675.44|12675.44|0
1623156250000|2021-06-08 12:44:10|12675.06|12675.06|12676|12676|12676|12676|12675.06|12675.06|0
1623156260000|2021-06-08 12:44:20|12676.19|12676.19|12676.01|12676.01|12676.75|12676.75|12676.01|12676.01|0
1623156270000|2021-06-08 12:44:30|12675.77|12675.77|12676.06|12676.06|12676.15|12676.15|12675.77|12675.77|0
1623156280000|2021-06-08 12:44:40|12674.75|12674.75|12675.77|12675.77|12675.77|12675.77|12674.75|12674.75|0
1623156290000|2021-06-08 12:44:50|12675.65|12675.65|12675.65|12675.65|12675.65|12675.65|12675.65|12675.65|0
1623156300000|2021-06-08 12:45:00|12675.41|12675.41|12675.54|12675.54|12675.78|12675.78|12675.41|12675.41|0
1623156310000|2021-06-08 12:45:10|12675.84|12675.84|12675.93|12675.93|12675.93|12675.93|12675.49|12675.49|0
1623156320000|2021-06-08 12:45:20|12677.34|12677.34|12678.14|12678.14|12679.08|12679.08|12677.34|12677.34|0
1623156330000|2021-06-08 12:45:30|12678.34|12678.34|12677.79|12677.79|12678.34|12678.34|12677.79|12677.79|0
1623156340000|2021-06-08 12:45:40|12678.17|12678.17|12678.17|12678.17|12678.17|12678.17|12678.17|12678.17|0
1623156350000|2021-06-08 12:45:50|12678.32|12678.32|12678.32|12678.32|12678.32|12678.32|12678.32|12678.32|0
1623156360000|2021-06-08 12:46:00|12678.02|12678.02|12678.02|12678.02|12678.02|12678.02|12678.02|12678.02|0
1623156370000|2021-06-08 12:46:10|12678.4|12678.4|12678.4|12678.4|12678.4|12678.4|12678.4|12678.4|0
1623156380000|2021-06-08 12:46:20|12678.67|12678.67|12678.86|12678.86|12678.86|12678.86|12678.67|12678.67|0
1623156390000|2021-06-08 12:46:30|12678.71|12678.71|12678.71|12678.71|12678.71|12678.71|12678.71|12678.71|0
1623156400000|2021-06-08 12:46:40|12678.9|12678.9|12678.9|12678.9|12678.9|12678.9|12678.9|12678.9|0
1623156420000|2021-06-08 12:47:00|12681.24|12681.24|12681.48|12681.48|12681.48|12681.48|12681.24|12681.24|0
1623156440000|2021-06-08 12:47:20|12681.4|12681.4|12681.62|12681.62|12681.62|12681.62|12681.25|12681.25|0
1623156450000|2021-06-08 12:47:30|12681.98|12681.98|12681.98|12681.98|12681.98|12681.98|12681.98|12681.98|0
1623156490000|2021-06-08 12:48:10|12681.83|12681.83|12681.83|12681.83|12681.83|12681.83|12681.83|12681.83|0
1623156500000|2021-06-08 12:48:20|12682.02|12682.02|12682.21|12682.21|12682.21|12682.21|12682.02|12682.02|0
1623156510000|2021-06-08 12:48:30|12682.57|12682.57|12683.02|12683.02|12683.02|12683.02|12682.57|12682.57|0
1623156520000|2021-06-08 12:48:40|12682.58|12682.58|12682.58|12682.58|12682.58|12682.58|12682.58|12682.58|0
1623156530000|2021-06-08 12:48:50|12682.77|12682.77|12682.77|12682.77|12682.77|12682.77|12682.77|12682.77|0
1623156550000|2021-06-08 12:49:10|12683.49|12683.49|12683.49|12683.49|12683.49|12683.49|12683.49|12683.49|0
1623156560000|2021-06-08 12:49:20|12683.96|12683.96|12683.61|12683.61|12683.96|12683.96|12683.61|12683.61|0
1623156570000|2021-06-08 12:49:30|12684.05|12684.05|12683.61|12683.61|12684.05|12684.05|12683.61|12683.61|0
1623156580000|2021-06-08 12:49:40|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|0
1623156590000|2021-06-08 12:49:50|12684.43|12684.43|12683.87|12683.87|12684.43|12684.43|12683.87|12683.87|0
1623156600000|2021-06-08 12:50:00|12684.05|12684.05|12684.05|12684.05|12684.05|12684.05|12684.05|12684.05|0
1623156610000|2021-06-08 12:50:10|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|0
1623156620000|2021-06-08 12:50:20|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|0
1623156630000|2021-06-08 12:50:30|12683.5|12683.5|12683.14|12683.14|12683.5|12683.5|12682.77|12682.77|0
1623156640000|2021-06-08 12:50:40|12682.92|12682.92|12682.92|12682.92|12682.92|12682.92|12682.92|12682.92|0
1623156660000|2021-06-08 12:51:00|12683.36|12683.36|12684.77|12684.77|12684.77|12684.77|12683.36|12683.36|0
1623156680000|2021-06-08 12:51:20|12684.04|12684.04|12684.04|12684.04|12684.04|12684.04|12684.04|12684.04|0
1623156690000|2021-06-08 12:51:30|12684.21|12684.21|12684.21|12684.21|12684.21|12684.21|12684.21|12684.21|0
1623156720000|2021-06-08 12:52:00|12687.02|12687.02|12687.27|12687.27|12687.27|12687.27|12686.83|12686.83|0
1623156730000|2021-06-08 12:52:10|12687.42|12687.42|12687.42|12687.42|12687.42|12687.42|12687.42|12687.42|0
1623156740000|2021-06-08 12:52:20|12687.25|12687.25|12687.25|12687.25|12687.25|12687.25|12687.25|12687.25|0
1623156770000|2021-06-08 12:52:50|12687.4|12687.4|12687.69|12687.69|12687.69|12687.69|12687.4|12687.4|0
1623156780000|2021-06-08 12:53:00|12687.78|12687.78|12687.33|12687.33|12687.78|12687.78|12687.33|12687.33|0
1623156800000|2021-06-08 12:53:20|12687.62|12687.62|12687.84|12687.84|12687.84|12687.84|12687.48|12687.48|0
1623156810000|2021-06-08 12:53:30|12687.69|12687.69|12687.12|12687.12|12687.69|12687.69|12687.12|12687.12|0
1623156820000|2021-06-08 12:53:40|12687.31|12687.31|12687.5|12687.5|12687.5|12687.5|12687.31|12687.31|0
1623156830000|2021-06-08 12:53:50|12687.95|12687.95|12687.95|12687.95|12687.95|12687.95|12687.95|12687.95|0
1623156840000|2021-06-08 12:54:00|12688.14|12688.14|12689.09|12689.09|12689.09|12689.09|12688.14|12688.14|0
1623156850000|2021-06-08 12:54:10|12688.63|12688.63|12688.63|12688.63|12688.63|12688.63|12688.63|12688.63|0
1623156860000|2021-06-08 12:54:20|12688.4|12688.4|12688.71|12688.71|12688.71|12688.71|12688.4|12688.4|0
1623156870000|2021-06-08 12:54:30|12689.07|12689.07|12690.08|12690.08|12690.08|12690.08|12689.07|12689.07|0
1623156880000|2021-06-08 12:54:40|12690.32|12690.32|12690.96|12690.96|12690.96|12690.96|12690.2|12690.2|0
1623156890000|2021-06-08 12:54:50|12690.02|12690.02|12690.02|12690.02|12690.02|12690.02|12690.02|12690.02|0
1623156900000|2021-06-08 12:55:00|12689.38|12689.38|12689.38|12689.38|12689.38|12689.38|12689.38|12689.38|0
1623156910000|2021-06-08 12:55:10|12689.85|12689.85|12689.85|12689.85|12689.85|12689.85|12689.85|12689.85|0
1623156920000|2021-06-08 12:55:20|12690.02|12690.02|12689.87|12689.87|12690.02|12690.02|12689.87|12689.87|0
1623156930000|2021-06-08 12:55:30|12688.94|12688.94|12689.02|12689.02|12689.02|12689.02|12688.94|12688.94|0
1623156950000|2021-06-08 12:55:50|12689.17|12689.17|12691.29|12691.29|12691.29|12691.29|12689.17|12689.17|0
1623156960000|2021-06-08 12:56:00|12690.82|12690.82|12690.01|12690.01|12690.82|12690.82|12690.01|12690.01|0
1623156970000|2021-06-08 12:56:10|12689.83|12689.83|12689.83|12689.83|12689.83|12689.83|12689.83|12689.83|0
1623156980000|2021-06-08 12:56:20|12689.46|12689.46|12689.46|12689.46|12689.46|12689.46|12689.46|12689.46|0
1623157000000|2021-06-08 12:56:40|12689.61|12689.61|12689.61|12689.61|12689.61|12689.61|12689.61|12689.61|0
1623157010000|2021-06-08 12:56:50|12689.05|12689.05|12689.29|12689.29|12689.29|12689.29|12689.05|12689.05|0
1623157030000|2021-06-08 12:57:10|12689.53|12689.53|12689.53|12689.53|12689.53|12689.53|12689.53|12689.53|0
1623157040000|2021-06-08 12:57:20|12689.17|12689.17|12689.17|12689.17|12689.17|12689.17|12689.17|12689.17|0
1623157050000|2021-06-08 12:57:30|12688.97|12688.97|12688.71|12688.71|12688.97|12688.97|12688.71|12688.71|0
1623157060000|2021-06-08 12:57:40|12688.79|12688.79|12688.6|12688.6|12688.79|12688.79|12688.6|12688.6|0
1623157070000|2021-06-08 12:57:50|12689.48|12689.48|12688.6|12688.6|12689.48|12689.48|12688.6|12688.6|0
1623157080000|2021-06-08 12:58:00|12688.16|12688.16|12688.09|12688.09|12688.16|12688.16|12687.72|12687.72|0
1623157090000|2021-06-08 12:58:10|12687.65|12687.65|12687.5|12687.5|12687.65|12687.65|12687.5|12687.5|0
1623157100000|2021-06-08 12:58:20|12687.34|12687.34|12687.34|12687.34|12687.34|12687.34|12687.34|12687.34|0
1623157110000|2021-06-08 12:58:30|12689.22|12689.22|12688.41|12688.41|12689.22|12689.22|12688.41|12688.41|0
1623157120000|2021-06-08 12:58:40|12688.55|12688.55|12689.22|12689.22|12689.22|12689.22|12688.55|12688.55|0
1623157130000|2021-06-08 12:58:50|12689.07|12689.07|12689.07|12689.07|12689.07|12689.07|12689.07|12689.07|0
1623157150000|2021-06-08 12:59:10|12689.21|12689.21|12690.01|12690.01|12690.01|12690.01|12689.21|12689.21|0
1623157160000|2021-06-08 12:59:20|12689.14|12689.14|12689.14|12689.14|12689.58|12689.58|12689.14|12689.14|0
1623157170000|2021-06-08 12:59:30|12688.97|12688.97|12688.97|12688.97|12690.38|12690.38|12688.5|12688.5|0
1623157180000|2021-06-08 12:59:40|12687.56|12687.56|12688.03|12688.03|12688.03|12688.03|12687.56|12687.56|0
1623157200000|2021-06-08 13:00:00|12688.5|12688.5|12688.5|12688.5|12688.5|12688.5|12688.5|12688.5|0
1623157220000|2021-06-08 13:00:20|12688.94|12688.94|12689.74|12689.74|12689.74|12689.74|12688.94|12688.94|0
1623157240000|2021-06-08 13:00:40|12689.89|12689.89|12689.89|12689.89|12690.36|12690.36|12689.42|12689.42|0
1623157250000|2021-06-08 13:00:50|12690.04|12690.04|12690.04|12690.04|12690.04|12690.04|12690.04|12690.04|0
1623157270000|2021-06-08 13:01:10|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|0
1623157280000|2021-06-08 13:01:20|12690.49|12690.49|12690.86|12690.86|12690.86|12690.86|12690.49|12690.49|0
1623157290000|2021-06-08 13:01:30|12691.04|12691.04|12691.19|12691.19|12691.19|12691.19|12691.04|12691.04|0
1623157300000|2021-06-08 13:01:40|12691.38|12691.38|12692.03|12692.03|12692.03|12692.03|12691.23|12691.23|0
1623157310000|2021-06-08 13:01:50|12691.97|12691.97|12691.97|12691.97|12691.97|12691.97|12691.97|12691.97|0
1623157320000|2021-06-08 13:02:00|12692.44|12692.44|12692.81|12692.81|12692.81|12692.81|12692.44|12692.44|0
1623157330000|2021-06-08 13:02:10|12691.88|12691.88|12691.88|12691.88|12691.88|12691.88|12691.88|12691.88|0
1623157340000|2021-06-08 13:02:20|12692.81|12692.81|12692.73|12692.73|12692.81|12692.81|12692.44|12692.44|0
1623157350000|2021-06-08 13:02:30|12692.29|12692.29|12691.91|12691.91|12692.29|12692.29|12691.91|12691.91|0
1623157370000|2021-06-08 13:02:50|12692.22|12692.22|12692.22|12692.22|12692.22|12692.22|12692.22|12692.22|0
1623157380000|2021-06-08 13:03:00|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|0
1623157390000|2021-06-08 13:03:10|12690.12|12690.12|12690.01|12690.01|12690.12|12690.12|12690.01|12690.01|0
1623157400000|2021-06-08 13:03:20|12690.17|12690.17|12690.32|12690.32|12690.32|12690.32|12690.17|12690.17|0
1623157410000|2021-06-08 13:03:30|12690.76|12690.76|12690.32|12690.32|12690.76|12690.76|12690.32|12690.32|0
1623157420000|2021-06-08 13:03:40|12690.41|12690.41|12690.41|12690.41|12690.41|12690.41|12690.41|12690.41|0
1623157430000|2021-06-08 13:03:50|12691.81|12691.81|12691.81|12691.81|12691.81|12691.81|12691.81|12691.81|0
1623157440000|2021-06-08 13:04:00|12691.75|12691.75|12692.65|12692.65|12692.65|12692.65|12691.75|12691.75|0
1623157460000|2021-06-08 13:04:20|12693.54|12693.54|12693.02|12693.02|12693.54|12693.54|12693.02|12693.02|0
1623157480000|2021-06-08 13:04:40|12693.1|12693.1|12693.1|12693.1|12693.1|12693.1|12693.1|12693.1|0
1623157500000|2021-06-08 13:05:00|12693.48|12693.48|12693.48|12693.48|12693.48|12693.48|12693.48|12693.48|0
1623157520000|2021-06-08 13:05:20|12692.54|12692.54|12690.94|12690.94|12692.54|12692.54|12690.94|12690.94|0
1623157530000|2021-06-08 13:05:30|12690.58|12690.58|12690.14|12690.14|12690.58|12690.58|12690.14|12690.14|0
1623157540000|2021-06-08 13:05:40|12690.26|12690.26|12691.32|12691.32|12691.32|12691.32|12690.02|12690.02|0
1623157550000|2021-06-08 13:05:50|12691.47|12691.47|12691.37|12691.37|12691.47|12691.47|12691.37|12691.37|0
1623157570000|2021-06-08 13:06:10|12691.69|12691.69|12691.69|12691.69|12691.69|12691.69|12691.69|12691.69|0
1623157580000|2021-06-08 13:06:20|12691.22|12691.22|12692.16|12692.16|12692.16|12692.16|12691.22|12691.22|0
1623157590000|2021-06-08 13:06:30|12691.22|12691.22|12690.75|12690.75|12691.22|12691.22|12690.75|12690.75|0
1623157600000|2021-06-08 13:06:40|12690.28|12690.28|12689.35|12689.35|12690.28|12690.28|12689.35|12689.35|0
1623157610000|2021-06-08 13:06:50|12690.28|12690.28|12690.28|12690.28|12690.28|12690.28|12690.28|12690.28|0
1623157620000|2021-06-08 13:07:00|12689.56|12689.56|12689.12|12689.12|12689.56|12689.56|12689.12|12689.12|0
1623157630000|2021-06-08 13:07:10|12689.48|12689.48|12689.67|12689.67|12689.67|12689.67|12689.48|12689.48|0
1623157640000|2021-06-08 13:07:20|12689.4|12689.4|12689.3|12689.3|12689.4|12689.4|12689.3|12689.3|0
1623157650000|2021-06-08 13:07:30|12689.1|12689.1|12689.44|12689.44|12689.5|12689.5|12689.1|12689.1|0
1623157660000|2021-06-08 13:07:40|12689.34|12689.34|12689.44|12689.44|12689.44|12689.44|12689.34|12689.34|0
1623157680000|2021-06-08 13:08:00|12689.8|12689.8|12690.11|12690.11|12690.11|12690.11|12689.8|12689.8|0
1623157700000|2021-06-08 13:08:20|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|12690.35|0
1623157710000|2021-06-08 13:08:30|12691.29|12691.29|12691.29|12691.29|12691.29|12691.29|12691.29|12691.29|0
1623157720000|2021-06-08 13:08:40|12691.63|12691.63|12691.63|12691.63|12691.63|12691.63|12691.63|12691.63|0
1623157730000|2021-06-08 13:08:50|12691.54|12691.54|12691.54|12691.54|12691.54|12691.54|12691.54|12691.54|0
1623157740000|2021-06-08 13:09:00|12691.24|12691.24|12690.8|12690.8|12691.24|12691.24|12690.8|12690.8|0
1623157750000|2021-06-08 13:09:10|12690.68|12690.68|12690.48|12690.48|12690.68|12690.68|12690.48|12690.48|0
1623157760000|2021-06-08 13:09:20|12690.04|12690.04|12689.64|12689.64|12690.04|12690.04|12689.64|12689.64|0
1623157770000|2021-06-08 13:09:30|12689.2|12689.2|12690.26|12690.26|12690.73|12690.73|12689.2|12689.2|0
1623157780000|2021-06-08 13:09:40|12689.46|12689.46|12689.12|12689.12|12689.46|12689.46|12689.12|12689.12|0
1623157790000|2021-06-08 13:09:50|12688.93|12688.93|12688.93|12688.93|12688.93|12688.93|12688.93|12688.93|0
1623157810000|2021-06-08 13:10:10|12688.61|12688.61|12689.07|12689.07|12689.07|12689.07|12688.61|12688.61|0
1623157820000|2021-06-08 13:10:20|12688.84|12688.84|12688.65|12688.65|12688.84|12688.84|12688.27|12688.27|0
1623157830000|2021-06-08 13:10:30|12688.46|12688.46|12688.48|12688.48|12688.65|12688.65|12688.46|12688.46|0
1623157840000|2021-06-08 13:10:40|12688.29|12688.29|12688.29|12688.29|12688.29|12688.29|12688.29|12688.29|0
1623157850000|2021-06-08 13:10:50|12688.13|12688.13|12688.13|12688.13|12688.13|12688.13|12688.13|12688.13|0
1623157860000|2021-06-08 13:11:00|12688.32|12688.32|12688.32|12688.32|12688.32|12688.32|12688.23|12688.23|0
1623157870000|2021-06-08 13:11:10|12688.5|12688.5|12688.5|12688.5|12688.5|12688.5|12688.5|12688.5|0
1623157910000|2021-06-08 13:11:50|12688.69|12688.69|12688.69|12688.69|12688.69|12688.69|12688.69|12688.69|0
1623157920000|2021-06-08 13:12:00|12689.03|12689.03|12689.03|12689.03|12689.03|12689.03|12689.03|12689.03|0
1623157940000|2021-06-08 13:12:20|12688.89|12688.89|12688.89|12688.89|12688.89|12688.89|12688.89|12688.89|0
1623157950000|2021-06-08 13:12:30|12688.57|12688.57|12688.13|12688.13|12689.01|12689.01|12688.13|12688.13|0
1623157970000|2021-06-08 13:12:50|12688.47|12688.47|12687.6|12687.6|12688.47|12688.47|12687.6|12687.6|0
1623157980000|2021-06-08 13:13:00|12687.15|12687.15|12686.71|12686.71|12687.15|12687.15|12686.71|12686.71|0
1623158000000|2021-06-08 13:13:20|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|0
1623158010000|2021-06-08 13:13:30|12686.54|12686.54|12686.98|12686.98|12686.98|12686.98|12686.39|12686.39|0
1623158040000|2021-06-08 13:14:00|12687.3|12687.3|12688.44|12688.44|12688.44|12688.44|12687.3|12687.3|0
1623158050000|2021-06-08 13:14:10|12688.8|12688.8|12688.8|12688.8|12688.8|12688.8|12688.8|12688.8|0
1623158060000|2021-06-08 13:14:20|12689.24|12689.24|12689.24|12689.24|12689.24|12689.24|12689.24|12689.24|0
1623158070000|2021-06-08 13:14:30|12689|12689|12692.05|12692.05|12692.05|12692.05|12689|12689|0
1623158090000|2021-06-08 13:14:50|12691.6|12691.6|12692.05|12692.05|12692.05|12692.05|12691.6|12691.6|0
1623158100000|2021-06-08 13:15:00|12691.74|12691.74|12692.73|12692.73|12692.73|12692.73|12691.74|12691.74|0
1623158110000|2021-06-08 13:15:10|12692.97|12692.97|12694.27|12694.27|12694.27|12694.27|12692.97|12692.97|0
1623158130000|2021-06-08 13:15:30|12694.43|12694.43|12694.55|12694.55|12694.73|12694.73|12694.37|12694.37|0
1623158140000|2021-06-08 13:15:40|12694.74|12694.74|12694.74|12694.74|12694.74|12694.74|12694.74|12694.74|0
1623158150000|2021-06-08 13:15:50|12694.46|12694.46|12694.31|12694.31|12694.46|12694.46|12694.31|12694.31|0
1623158160000|2021-06-08 13:16:00|12694.47|12694.47|12694.62|12694.62|12694.62|12694.62|12694.47|12694.47|0
1623158180000|2021-06-08 13:16:20|12695.07|12695.07|12696.16|12696.16|12696.16|12696.16|12695.07|12695.07|0
1623158200000|2021-06-08 13:16:40|12696.01|12696.01|12695.73|12695.73|12696.01|12696.01|12695.54|12695.54|0
1623158220000|2021-06-08 13:17:00|12696.04|12696.04|12696.04|12696.04|12696.04|12696.04|12696.04|12696.04|0
1623158230000|2021-06-08 13:17:10|12695.7|12695.7|12696.54|12696.54|12696.54|12696.54|12695.7|12695.7|0
1623158240000|2021-06-08 13:17:20|12697.86|12697.86|12697.96|12697.96|12698.3|12698.3|12697.86|12697.86|0
1623158250000|2021-06-08 13:17:30|12698.13|12698.13|12698.68|12698.68|12698.68|12698.68|12698.13|12698.13|0
1623158260000|2021-06-08 13:17:40|12699.48|12699.48|12699.08|12699.08|12699.48|12699.48|12699.08|12699.08|0
1623158290000|2021-06-08 13:18:10|12698.64|12698.64|12698.21|12698.21|12698.64|12698.64|12698.21|12698.21|0
1623158300000|2021-06-08 13:18:20|12698.58|12698.58|12699.19|12699.19|12699.19|12699.19|12698.58|12698.58|0
1623158310000|2021-06-08 13:18:30|12699.48|12699.48|12699.55|12699.55|12699.55|12699.55|12699.48|12699.48|0
1623158320000|2021-06-08 13:18:40|12699.1|12699.1|12698.21|12698.21|12699.1|12699.1|12698.21|12698.21|0
1623158340000|2021-06-08 13:19:00|12698.65|12698.65|12699.1|12699.1|12699.1|12699.1|12698.65|12698.65|0
1623158370000|2021-06-08 13:19:30|12699.53|12699.53|12700.1|12700.1|12700.1|12700.1|12699.53|12699.53|0
1623158390000|2021-06-08 13:19:50|12699.99|12699.99|12699.99|12699.99|12699.99|12699.99|12699.99|12699.99|0
1623158400000|2021-06-08 13:20:00|12700.18|12700.18|12700.62|12700.62|12700.62|12700.62|12700.18|12700.18|0
1623158450000|2021-06-08 13:20:50|12700.15|12700.15|12699.54|12699.54|12700.15|12700.15|12699.54|12699.54|0
1623158460000|2021-06-08 13:21:00|12699.41|12699.41|12699.22|12699.22|12699.41|12699.41|12699.22|12699.22|0
1623158470000|2021-06-08 13:21:10|12699.41|12699.41|12699.41|12699.41|12699.41|12699.41|12699.41|12699.41|0
1623158480000|2021-06-08 13:21:20|12699.26|12699.26|12699.45|12699.45|12699.45|12699.45|12699.26|12699.26|0
1623158500000|2021-06-08 13:21:40|12699.63|12699.63|12699.82|12699.82|12699.82|12699.82|12699.63|12699.63|0
1623158510000|2021-06-08 13:21:50|12699.74|12699.74|12701.5|12701.5|12701.94|12701.94|12699.74|12699.74|0
1623158520000|2021-06-08 13:22:00|12700.7|12700.7|12700.7|12700.7|12701.14|12701.14|12700.7|12700.7|0
1623158540000|2021-06-08 13:22:20|12700.19|12700.19|12699.57|12699.57|12700.55|12700.55|12699.39|12699.39|0
1623158570000|2021-06-08 13:22:50|12699.48|12699.48|12699.48|12699.48|12699.48|12699.48|12699.48|12699.48|0
1623158580000|2021-06-08 13:23:00|12699.01|12699.01|12698.42|12698.42|12699.01|12699.01|12698.12|12698.12|0
1623158600000|2021-06-08 13:23:20|12698.3|12698.3|12698.3|12698.3|12698.3|12698.3|12698.3|12698.3|0
1623158610000|2021-06-08 13:23:30|12698.06|12698.06|12698.06|12698.06|12698.06|12698.06|12698.06|12698.06|0
1623158630000|2021-06-08 13:23:50|12698.5|12698.5|12698.8|12698.8|12698.8|12698.8|12698.5|12698.5|0
1623158640000|2021-06-08 13:24:00|12698.99|12698.99|12700.86|12700.86|12700.86|12700.86|12698.99|12698.99|0
1623158650000|2021-06-08 13:24:10|12700.54|12700.54|12700.35|12700.35|12700.54|12700.54|12700.2|12700.2|0
1623158660000|2021-06-08 13:24:20|12700.22|12700.22|12700.21|12700.21|12700.22|12700.22|12700.07|12700.07|0
1623158690000|2021-06-08 13:24:50|12701.02|12701.02|12701.02|12701.02|12701.14|12701.14|12701.02|12701.02|0
1623158700000|2021-06-08 13:25:00|12701.32|12701.32|12701.48|12701.48|12701.48|12701.48|12701.32|12701.32|0
1623158710000|2021-06-08 13:25:10|12701.63|12701.63|12702.08|12702.08|12702.08|12702.08|12701.63|12701.63|0
1623158720000|2021-06-08 13:25:20|12703.39|12703.39|12703.39|12703.39|12703.39|12703.39|12703.39|12703.39|0
1623158730000|2021-06-08 13:25:30|12703.84|12703.84|12703.84|12703.84|12703.84|12703.84|12703.84|12703.84|0
1623158740000|2021-06-08 13:25:40|12703.72|12703.72|12703.72|12703.72|12703.72|12703.72|12703.72|12703.72|0
1623158750000|2021-06-08 13:25:50|12703.25|12703.25|12702.73|12702.73|12703.25|12703.25|12702.73|12702.73|0
1623158760000|2021-06-08 13:26:00|12701.85|12701.85|12701.29|12701.29|12702.17|12702.17|12701.29|12701.29|0
1623158770000|2021-06-08 13:26:10|12701.61|12701.61|12701.8|12701.8|12701.8|12701.8|12701.61|12701.61|0
1623158800000|2021-06-08 13:26:40|12702.14|12702.14|12703.01|12703.01|12703.01|12703.01|12702.14|12702.14|0
1623158810000|2021-06-08 13:26:50|12703.14|12703.14|12703.14|12703.14|12703.14|12703.14|12703.14|12703.14|0
1623158820000|2021-06-08 13:27:00|12703.32|12703.32|12703.32|12703.32|12703.32|12703.32|12703.32|12703.32|0
1623158830000|2021-06-08 13:27:10|12703.51|12703.51|12703.32|12703.32|12703.51|12703.51|12703.32|12703.32|0
1623158860000|2021-06-08 13:27:40|12703.69|12703.69|12704.15|12704.15|12704.15|12704.15|12703.69|12703.69|0
1623158870000|2021-06-08 13:27:50|12704.53|12704.53|12704.53|12704.53|12704.53|12704.53|12704.53|12704.53|0
1623158890000|2021-06-08 13:28:10|12704.72|12704.72|12705.02|12705.02|12705.31|12705.31|12704.72|12704.72|0
1623158900000|2021-06-08 13:28:20|12705.16|12705.16|12705.16|12705.16|12705.16|12705.16|12705.16|12705.16|0
1623158910000|2021-06-08 13:28:30|12705.61|12705.61|12705.85|12705.85|12705.85|12705.85|12705.61|12705.61|0
1623158930000|2021-06-08 13:28:50|12706.16|12706.16|12706.76|12706.76|12706.76|12706.76|12705.16|12705.16|0
1623158940000|2021-06-08 13:29:00|12706.46|12706.46|12706.46|12706.46|12706.46|12706.46|12706.46|12706.46|0
1623158950000|2021-06-08 13:29:10|12706.82|12706.82|12706.82|12706.82|12706.82|12706.82|12706.82|12706.82|0
1623158960000|2021-06-08 13:29:20|12705.94|12705.94|12705.36|12705.36|12705.94|12705.94|12705.36|12705.36|0
1623158970000|2021-06-08 13:29:30|12705.05|12705.05|12705.99|12705.99|12705.99|12705.99|12705.05|12705.05|0
1623158980000|2021-06-08 13:29:40|12706.07|12706.07|12706.36|12706.36|12706.49|12706.49|12705.99|12705.99|0
1623158990000|2021-06-08 13:29:50|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|0
1623159000000|2021-06-08 13:30:00|12705.97|12705.97|12705.53|12705.53|12706.7|12706.7|12705.53|12705.53|0
1623159010000|2021-06-08 13:30:10|12705.72|12705.72|12707.85|12707.85|12707.85|12707.85|12705.72|12705.72|0
1623159020000|2021-06-08 13:30:20|12708.02|12708.02|12708.03|12708.03|12708.21|12708.21|12708.02|12708.02|0
1623159030000|2021-06-08 13:30:30|12707.85|12707.85|12707.06|12707.06|12707.85|12707.85|12706.91|12706.91|0
1623159040000|2021-06-08 13:30:40|12709.25|12709.25|12709.25|12709.25|12709.25|12709.25|12709.25|12709.25|0
1623159050000|2021-06-08 13:30:50|12709.06|12709.06|12709.06|12709.06|12709.06|12709.06|12709.06|12709.06|0
1623159060000|2021-06-08 13:31:00|12709.21|12709.21|12708.39|12708.39|12709.71|12709.71|12708.39|12708.39|0
1623159070000|2021-06-08 13:31:10|12708.7|12708.7|12707.9|12707.9|12708.7|12708.7|12707.9|12707.9|0
1623159080000|2021-06-08 13:31:20|12707.71|12707.71|12708|12708|12708.15|12708.15|12707.71|12707.71|0
1623159090000|2021-06-08 13:31:30|12708.44|12708.44|12708.08|12708.08|12708.44|12708.44|12708.08|12708.08|0
1623159100000|2021-06-08 13:31:40|12707.92|12707.92|12707.69|12707.69|12707.92|12707.92|12707.46|12707.46|0
1623159110000|2021-06-08 13:31:50|12707.33|12707.33|12707.56|12707.56|12707.56|12707.56|12707.33|12707.33|0
1623159120000|2021-06-08 13:32:00|12706.09|12706.09|12706.89|12706.89|12707.2|12707.2|12704.84|12704.84|0
1623159130000|2021-06-08 13:32:10|12707.69|12707.69|12708.07|12708.07|12708.07|12708.07|12707.69|12707.69|0
1623159140000|2021-06-08 13:32:20|12707.98|12707.98|12706.38|12706.38|12707.98|12707.98|12706.38|12706.38|0
1623159150000|2021-06-08 13:32:30|12706.46|12706.46|12706.46|12706.46|12706.46|12706.46|12706.46|12706.46|0
1623159160000|2021-06-08 13:32:40|12705.5|12705.5|12705.5|12705.5|12705.5|12705.5|12705.18|12705.18|0
1623159170000|2021-06-08 13:32:50|12705.18|12705.18|12705.1|12705.1|12705.55|12705.55|12705.1|12705.1|0
1623159180000|2021-06-08 13:33:00|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|0
1623159190000|2021-06-08 13:33:10|12703.85|12703.85|12704|12704|12704|12704|12703.85|12703.85|0
1623159200000|2021-06-08 13:33:20|12703.68|12703.68|12703.68|12703.68|12703.68|12703.68|12703.68|12703.68|0
1623159210000|2021-06-08 13:33:30|12703.21|12703.21|12703.32|12703.32|12704.01|12704.01|12703.21|12703.21|0
1623159220000|2021-06-08 13:33:40|12704.19|12704.19|12705.28|12705.28|12705.28|12705.28|12704.19|12704.19|0
1623159230000|2021-06-08 13:33:50|12705.74|12705.74|12706.87|12706.87|12707.06|12707.06|12705.74|12705.74|0
1623159240000|2021-06-08 13:34:00|12707.23|12707.23|12706.87|12706.87|12707.23|12707.23|12706.87|12706.87|0
1623159250000|2021-06-08 13:34:10|12706.56|12706.56|12706.05|12706.05|12706.56|12706.56|12706.05|12706.05|0
1623159260000|2021-06-08 13:34:20|12705.86|12705.86|12704.3|12704.3|12705.86|12705.86|12704.3|12704.3|0
1623159280000|2021-06-08 13:34:40|12704.45|12704.45|12703.73|12703.73|12704.45|12704.45|12703.73|12703.73|0
1623159300000|2021-06-08 13:35:00|12704.18|12704.18|12703.58|12703.58|12704.18|12704.18|12703.58|12703.58|0
1623159310000|2021-06-08 13:35:10|12702.64|12702.64|12701.76|12701.76|12702.64|12702.64|12701.76|12701.76|0
1623159320000|2021-06-08 13:35:20|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|0
1623159330000|2021-06-08 13:35:30|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|0
1623159350000|2021-06-08 13:35:50|12701.43|12701.43|12700.99|12700.99|12701.43|12701.43|12700.99|12700.99|0
1623159380000|2021-06-08 13:36:20|12700.67|12700.67|12699.91|12699.91|12700.67|12700.67|12699.59|12699.59|0
1623159400000|2021-06-08 13:36:40|12699.76|12699.76|12699.88|12699.88|12699.88|12699.88|12699.76|12699.76|0
1623159420000|2021-06-08 13:37:00|12700|12700|12699.32|12699.32|12700|12700|12699.32|12699.32|0
1623159430000|2021-06-08 13:37:10|12698.95|12698.95|12698.59|12698.59|12698.95|12698.95|12698.59|12698.59|0
1623159450000|2021-06-08 13:37:30|12698.91|12698.91|12699.03|12699.03|12699.03|12699.03|12698.91|12698.91|0
1623159470000|2021-06-08 13:37:50|12698.78|12698.78|12698.78|12698.78|12698.78|12698.78|12698.78|12698.78|0
1623159480000|2021-06-08 13:38:00|12699.04|12699.04|12699.37|12699.37|12699.37|12699.37|12699.04|12699.04|0
1623159490000|2021-06-08 13:38:10|12698.9|12698.9|12698.43|12698.43|12698.9|12698.9|12698|12698|0
1623159500000|2021-06-08 13:38:20|12698.88|12698.88|12698.41|12698.41|12698.88|12698.88|12698.41|12698.41|0
1623159510000|2021-06-08 13:38:30|12698.5|12698.5|12698.19|12698.19|12698.5|12698.5|12698.19|12698.19|0
1623159520000|2021-06-08 13:38:40|12698.34|12698.34|12698.22|12698.22|12698.34|12698.34|12698.22|12698.22|0
1623159540000|2021-06-08 13:39:00|12698.03|12698.03|12696.47|12696.47|12698.03|12698.03|12696.47|12696.47|0
1623159550000|2021-06-08 13:39:10|12696.66|12696.66|12696.88|12696.88|12697.04|12697.04|12696.66|12696.66|0
1623159560000|2021-06-08 13:39:20|12696.73|12696.73|12696.85|12696.85|12696.85|12696.85|12696.73|12696.73|0
1623159580000|2021-06-08 13:39:40|12696.73|12696.73|12696.73|12696.73|12696.73|12696.73|12696.73|12696.73|0
1623159590000|2021-06-08 13:39:50|12696.4|12696.4|12695.67|12695.67|12696.4|12696.4|12695.67|12695.67|0
1623159600000|2021-06-08 13:40:00|12695.31|12695.31|12695.03|12695.03|12695.47|12695.47|12695.03|12695.03|0
1623159620000|2021-06-08 13:40:20|12694.84|12694.84|12695.03|12695.03|12695.03|12695.03|12694.54|12694.54|0
1623159630000|2021-06-08 13:40:30|12695.22|12695.22|12695.45|12695.45|12695.45|12695.45|12695.22|12695.22|0
1623159640000|2021-06-08 13:40:40|12695.81|12695.81|12695.73|12695.73|12696.17|12696.17|12695.73|12695.73|0
1623159650000|2021-06-08 13:40:50|12695.59|12695.59|12693.53|12693.53|12695.59|12695.59|12693.53|12693.53|0
1623159660000|2021-06-08 13:41:00|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|0
1623159670000|2021-06-08 13:41:10|12694.02|12694.02|12693.58|12693.58|12694.02|12694.02|12693.58|12693.58|0
1623159680000|2021-06-08 13:41:20|12692.77|12692.77|12690.72|12690.72|12692.77|12692.77|12690.72|12690.72|0
1623159700000|2021-06-08 13:41:40|12690.91|12690.91|12690.59|12690.59|12690.91|12690.91|12690.59|12690.59|0
1623159710000|2021-06-08 13:41:50|12690.71|12690.71|12690.71|12690.71|12690.71|12690.71|12690.71|12690.71|0
1623159720000|2021-06-08 13:42:00|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|0
1623159730000|2021-06-08 13:42:10|12691.6|12691.6|12692.25|12692.25|12692.4|12692.4|12691.6|12691.6|0
1623159740000|2021-06-08 13:42:20|12691.8|12691.8|12692.12|12692.12|12692.12|12692.12|12691.8|12691.8|0
1623159750000|2021-06-08 13:42:30|12692|12692|12692|12692|12692|12692|12692|12692|0
1623159760000|2021-06-08 13:42:40|12692.24|12692.24|12692.24|12692.24|12692.24|12692.24|12692.24|12692.24|0
1623159770000|2021-06-08 13:42:50|12692.69|12692.69|12692.69|12692.69|12692.69|12692.69|12692.69|12692.69|0
1623159780000|2021-06-08 13:43:00|12692.25|12692.25|12692.25|12692.25|12692.25|12692.25|12692.25|12692.25|0
1623159790000|2021-06-08 13:43:10|12691.93|12691.93|12691.41|12691.41|12691.93|12691.93|12690.81|12690.81|0
1623159800000|2021-06-08 13:43:20|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|0
1623159820000|2021-06-08 13:43:40|12690.59|12690.59|12690.21|12690.21|12690.59|12690.59|12690.21|12690.21|0
1623159840000|2021-06-08 13:44:00|12690.65|12690.65|12690.46|12690.46|12690.65|12690.65|12690.46|12690.46|0
1623159850000|2021-06-08 13:44:10|12690.31|12690.31|12689.9|12689.9|12690.31|12690.31|12689.9|12689.9|0
1623159860000|2021-06-08 13:44:20|12690.08|12690.08|12689.62|12689.62|12690.08|12690.08|12689.62|12689.62|0
1623159870000|2021-06-08 13:44:30|12689.94|12689.94|12690.12|12690.12|12690.41|12690.41|12689.94|12689.94|0
1623159880000|2021-06-08 13:44:40|12689.78|12689.78|12689.78|12689.78|12689.78|12689.78|12689.78|12689.78|0
1623159890000|2021-06-08 13:44:50|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|0
1623159900000|2021-06-08 13:45:00|12690.02|12690.02|12690.17|12690.17|12690.17|12690.17|12690.02|12690.02|0
1623159910000|2021-06-08 13:45:10|12688.56|12688.56|12688.9|12688.9|12688.9|12688.9|12688.56|12688.56|0
1623159920000|2021-06-08 13:45:20|12688.71|12688.71|12688.52|12688.52|12688.71|12688.71|12688.51|12688.51|0
1623159930000|2021-06-08 13:45:30|12688.28|12688.28|12686.41|12686.41|12688.28|12688.28|12686.41|12686.41|0
1623159940000|2021-06-08 13:45:40|12686.31|12686.31|12687.36|12687.36|12687.36|12687.36|12686.31|12686.31|0
1623159950000|2021-06-08 13:45:50|12687.12|12687.12|12687.47|12687.47|12687.47|12687.47|12687.12|12687.12|0
1623159960000|2021-06-08 13:46:00|12687.84|12687.84|12688.09|12688.09|12688.09|12688.09|12687.84|12687.84|0
1623159970000|2021-06-08 13:46:10|12688.23|12688.23|12688.23|12688.23|12688.23|12688.23|12688.23|12688.23|0
1623159990000|2021-06-08 13:46:30|12687.87|12687.87|12687.87|12687.87|12687.87|12687.87|12687.87|12687.87|0
1623160000000|2021-06-08 13:46:40|12688.12|12688.12|12688.28|12688.28|12688.28|12688.28|12687.93|12687.93|0
1623160020000|2021-06-08 13:47:00|12688.13|12688.13|12687.81|12687.81|12688.13|12688.13|12687.81|12687.81|0
1623160030000|2021-06-08 13:47:10|12687.67|12687.67|12687.67|12687.67|12687.67|12687.67|12687.67|12687.67|0
1623160040000|2021-06-08 13:47:20|12686.86|12686.86|12685.92|12685.92|12686.86|12686.86|12685.92|12685.92|0
1623160050000|2021-06-08 13:47:30|12685.48|12685.48|12684.57|12684.57|12685.48|12685.48|12684.57|12684.57|0
1623160060000|2021-06-08 13:47:40|12684.27|12684.27|12681.48|12681.48|12684.57|12684.57|12681.48|12681.48|0
1623160070000|2021-06-08 13:47:50|12681.33|12681.33|12680.94|12680.94|12681.33|12681.33|12680.94|12680.94|0
1623160080000|2021-06-08 13:48:00|12680.8|12680.8|12680.8|12680.8|12680.94|12680.94|12680.8|12680.8|0
1623160100000|2021-06-08 13:48:20|12680.69|12680.69|12680.43|12680.43|12680.75|12680.75|12680.43|12680.43|0
1623160110000|2021-06-08 13:48:30|12680.28|12680.28|12680.28|12680.28|12680.28|12680.28|12680.28|12680.28|0
1623160120000|2021-06-08 13:48:40|12680.47|12680.47|12680.47|12680.47|12680.47|12680.47|12680.47|12680.47|0
1623160140000|2021-06-08 13:49:00|12680.31|12680.31|12680.68|12680.68|12680.68|12680.68|12680.31|12680.31|0
1623160170000|2021-06-08 13:49:30|12680.82|12680.82|12680.97|12680.97|12681.12|12681.12|12680.82|12680.82|0
1623160180000|2021-06-08 13:49:40|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|0
1623160200000|2021-06-08 13:50:00|12680.46|12680.46|12678.71|12678.71|12680.46|12680.46|12678.71|12678.71|0
1623160210000|2021-06-08 13:50:10|12677.77|12677.77|12677.77|12677.77|12677.77|12677.77|12677.77|12677.77|0
1623160220000|2021-06-08 13:50:20|12677.65|12677.65|12677.29|12677.29|12677.65|12677.65|12677.29|12677.29|0
1623160230000|2021-06-08 13:50:30|12676.82|12676.82|12676.82|12676.82|12676.82|12676.82|12676.82|12676.82|0
1623160240000|2021-06-08 13:50:40|12676.5|12676.5|12676.5|12676.5|12676.5|12676.5|12676.5|12676.5|0
1623160260000|2021-06-08 13:51:00|12676.69|12676.69|12675.74|12675.74|12676.69|12676.69|12675.74|12675.74|0
1623160270000|2021-06-08 13:51:10|12675.92|12675.92|12675.78|12675.78|12675.92|12675.92|12675.78|12675.78|0
1623160280000|2021-06-08 13:51:20|12675.86|12675.86|12675.86|12675.86|12675.86|12675.86|12675.86|12675.86|0
1623160320000|2021-06-08 13:52:00|12675.5|12675.5|12675.5|12675.5|12675.5|12675.5|12675.5|12675.5|0
1623160330000|2021-06-08 13:52:10|12675.64|12675.64|12675.79|12675.79|12675.79|12675.79|12675.64|12675.64|0
1623160340000|2021-06-08 13:52:20|12675.98|12675.98|12675.98|12675.98|12675.98|12675.98|12675.98|12675.98|0
1623160360000|2021-06-08 13:52:40|12675.88|12675.88|12675.69|12675.69|12675.88|12675.88|12675.69|12675.69|0
1623160370000|2021-06-08 13:52:50|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|0
1623160380000|2021-06-08 13:53:00|12675.12|12675.12|12673.07|12673.07|12675.12|12675.12|12673.07|12673.07|0
1623160390000|2021-06-08 13:53:10|12672.18|12672.18|12672.31|12672.31|12672.63|12672.63|12671.87|12671.87|0
1623160400000|2021-06-08 13:53:20|12672.16|12672.16|12671.08|12671.08|12672.16|12672.16|12671.08|12671.08|0
1623160410000|2021-06-08 13:53:30|12671.23|12671.23|12670.29|12670.29|12671.23|12671.23|12669.49|12669.49|0
1623160420000|2021-06-08 13:53:40|12669.97|12669.97|12669.97|12669.97|12669.97|12669.97|12669.97|12669.97|0
1623160430000|2021-06-08 13:53:50|12669.65|12669.65|12670.29|12670.29|12670.29|12670.29|12669.65|12669.65|0
1623160440000|2021-06-08 13:54:00|12669.82|12669.82|12670.61|12670.61|12670.76|12670.76|12669.82|12669.82|0
1623160450000|2021-06-08 13:54:10|12671.05|12671.05|12671.05|12671.05|12671.05|12671.05|12671.05|12671.05|0
1623160460000|2021-06-08 13:54:20|12670.8|12670.8|12671.31|12671.31|12671.31|12671.31|12670.8|12670.8|0
1623160470000|2021-06-08 13:54:30|12671.62|12671.62|12671.62|12671.62|12671.62|12671.62|12671.62|12671.62|0
1623160480000|2021-06-08 13:54:40|12671.77|12671.77|12671.77|12671.77|12671.77|12671.77|12671.77|12671.77|0
1623160490000|2021-06-08 13:54:50|12671.89|12671.89|12671.89|12671.89|12671.89|12671.89|12671.89|12671.89|0
1623160500000|2021-06-08 13:55:00|12672.07|12672.07|12672.39|12672.39|12672.39|12672.39|12672.07|12672.07|0
1623160510000|2021-06-08 13:55:10|12672.84|12672.84|12674.44|12674.44|12674.44|12674.44|12672.84|12672.84|0
1623160520000|2021-06-08 13:55:20|12674.17|12674.17|12673.63|12673.63|12674.17|12674.17|12673.63|12673.63|0
1623160540000|2021-06-08 13:55:40|12673.75|12673.75|12673.56|12673.56|12673.94|12673.94|12673.56|12673.56|0
1623160550000|2021-06-08 13:55:50|12673.48|12673.48|12672.71|12672.71|12673.65|12673.65|12672.71|12672.71|0
1623160560000|2021-06-08 13:56:00|12672.9|12672.9|12672.9|12672.9|12672.9|12672.9|12672.9|12672.9|0
1623160570000|2021-06-08 13:56:10|12673.22|12673.22|12674.18|12674.18|12674.18|12674.18|12673.22|12673.22|0
1623160580000|2021-06-08 13:56:20|12674.76|12674.76|12675.21|12675.21|12675.21|12675.21|12674.76|12674.76|0
1623160590000|2021-06-08 13:56:30|12675.32|12675.32|12677.25|12677.25|12677.61|12677.61|12675.21|12675.21|0
1623160600000|2021-06-08 13:56:40|12676.78|12676.78|12675.18|12675.18|12676.78|12676.78|12675.18|12675.18|0
1623160620000|2021-06-08 13:57:00|12675.65|12675.65|12673.36|12673.36|12676.11|12676.11|12673.36|12673.36|0
1623160630000|2021-06-08 13:57:10|12672.72|12672.72|12672.28|12672.28|12672.72|12672.72|12672.28|12672.28|0
1623160640000|2021-06-08 13:57:20|12672.4|12672.4|12672.4|12672.4|12672.4|12672.4|12672.4|12672.4|0
1623160650000|2021-06-08 13:57:30|12672.08|12672.08|12671.21|12671.21|12672.08|12672.08|12671.21|12671.21|0
1623160670000|2021-06-08 13:57:50|12670.91|12670.91|12670.23|12670.23|12670.91|12670.91|12670.23|12670.23|0
1623160680000|2021-06-08 13:58:00|12669.79|12669.79|12667.28|12667.28|12669.95|12669.95|12667.28|12667.28|0
1623160690000|2021-06-08 13:58:10|12667.52|12667.52|12667.52|12667.52|12667.52|12667.52|12667.52|12667.52|0
1623160700000|2021-06-08 13:58:20|12667.22|12667.22|12667.22|12667.22|12667.22|12667.22|12667.22|12667.22|0
1623160710000|2021-06-08 13:58:30|12667.11|12667.11|12667.11|12667.11|12667.11|12667.11|12666.82|12666.82|0
1623160720000|2021-06-08 13:58:40|12666.77|12666.77|12666.45|12666.45|12666.77|12666.77|12666.45|12666.45|0
1623160730000|2021-06-08 13:58:50|12665.05|12665.05|12662.64|12662.64|12665.05|12665.05|12662.64|12662.64|0
1623160740000|2021-06-08 13:59:00|12662.19|12662.19|12661.52|12661.52|12663.06|12663.06|12661.52|12661.52|0
1623160750000|2021-06-08 13:59:10|12661.33|12661.33|12661.24|12661.24|12661.53|12661.53|12661.24|12661.24|0
1623160760000|2021-06-08 13:59:20|12661.54|12661.54|12661.54|12661.54|12661.54|12661.54|12661.54|12661.54|0
1623160770000|2021-06-08 13:59:30|12661.17|12661.17|12661.85|12661.85|12662|12662|12661.17|12661.17|0
1623160780000|2021-06-08 13:59:40|12660.91|12660.91|12660.91|12660.91|12660.91|12660.91|12660.91|12660.91|0
1623160800000|2021-06-08 14:00:00|12661.28|12661.28|12661.45|12661.45|12661.45|12661.45|12661.09|12661.09|0
1623160810000|2021-06-08 14:00:10|12663.33|12663.33|12664.6|12664.6|12664.6|12664.6|12663.33|12663.33|0
1623160820000|2021-06-08 14:00:20|12663.96|12663.96|12663.91|12663.91|12664.25|12664.25|12663.91|12663.91|0
1623160830000|2021-06-08 14:00:30|12664.35|12664.35|12665.93|12665.93|12666.12|12666.12|12664.35|12664.35|0
1623160840000|2021-06-08 14:00:40|12666.09|12666.09|12666.53|12666.53|12666.53|12666.53|12666.09|12666.09|0
1623160850000|2021-06-08 14:00:50|12666.87|12666.87|12666.8|12666.8|12666.87|12666.87|12666.7|12666.7|0
1623160860000|2021-06-08 14:01:00|12666.35|12666.35|12665.25|12665.25|12666.35|12666.35|12665.25|12665.25|0
1623160870000|2021-06-08 14:01:10|12664.52|12664.52|12664.52|12664.52|12664.52|12664.52|12664.52|12664.52|0
1623160880000|2021-06-08 14:01:20|12664.76|12664.76|12665.23|12665.23|12665.23|12665.23|12664.76|12664.76|0
1623160900000|2021-06-08 14:01:40|12665.08|12665.08|12665.23|12665.23|12665.23|12665.23|12665.08|12665.08|0
1623160920000|2021-06-08 14:02:00|12665.66|12665.66|12666.11|12666.11|12666.56|12666.56|12665.66|12665.66|0
1623160930000|2021-06-08 14:02:10|12665.93|12665.93|12666.36|12666.36|12666.36|12666.36|12665.93|12665.93|0
1623160940000|2021-06-08 14:02:20|12666.51|12666.51|12666.98|12666.98|12666.98|12666.98|12666.51|12666.51|0
1623160950000|2021-06-08 14:02:30|12667.7|12667.7|12668.48|12668.48|12668.48|12668.48|12667.7|12667.7|0
1623160960000|2021-06-08 14:02:40|12668.92|12668.92|12669.24|12669.24|12669.24|12669.24|12668.77|12668.77|0
1623160970000|2021-06-08 14:02:50|12669.39|12669.39|12669.39|12669.39|12669.39|12669.39|12669.39|12669.39|0
1623160980000|2021-06-08 14:03:00|12671.46|12671.46|12672.4|12672.4|12672.4|12672.4|12671.46|12671.46|0
1623161000000|2021-06-08 14:03:20|12672.84|12672.84|12672.84|12672.84|12672.84|12672.84|12672.84|12672.84|0
1623161010000|2021-06-08 14:03:30|12673|12673|12673|12673|12673|12673|12673|12673|0
1623161020000|2021-06-08 14:03:40|12673.58|12673.58|12671.78|12671.78|12673.58|12673.58|12671.41|12671.41|0
1623161030000|2021-06-08 14:03:50|12671.95|12671.95|12671.9|12671.9|12672.02|12672.02|12671.9|12671.9|0
1623161040000|2021-06-08 14:04:00|12672.05|12672.05|12671.2|12671.2|12672.05|12672.05|12671.2|12671.2|0
1623161060000|2021-06-08 14:04:20|12671.52|12671.52|12671.08|12671.08|12671.52|12671.52|12671.08|12671.08|0
1623161080000|2021-06-08 14:04:40|12670.89|12670.89|12670.89|12670.89|12670.89|12670.89|12670.89|12670.89|0
1623161090000|2021-06-08 14:04:50|12671.13|12671.13|12671.13|12671.13|12671.13|12671.13|12671.13|12671.13|0
1623161100000|2021-06-08 14:05:00|12670.66|12670.66|12670.66|12670.66|12670.66|12670.66|12670.66|12670.66|0
1623161110000|2021-06-08 14:05:10|12670.85|12670.85|12670.65|12670.65|12671.43|12671.43|12670.5|12670.5|0
1623161120000|2021-06-08 14:05:20|12670.46|12670.46|12672.05|12672.05|12672.05|12672.05|12670.46|12670.46|0
1623161160000|2021-06-08 14:06:00|12672.25|12672.25|12672.25|12672.25|12672.25|12672.25|12672.25|12672.25|0
1623161180000|2021-06-08 14:06:20|12672.41|12672.41|12673.65|12673.65|12673.65|12673.65|12672.25|12672.25|0
1623161190000|2021-06-08 14:06:30|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|0
1623161200000|2021-06-08 14:06:40|12673.77|12673.77|12674.43|12674.43|12674.76|12674.76|12673.77|12673.77|0
1623161210000|2021-06-08 14:06:50|12675.23|12675.23|12675.78|12675.78|12675.78|12675.78|12675.23|12675.23|0
1623161220000|2021-06-08 14:07:00|12675.66|12675.66|12676.82|12676.82|12676.82|12676.82|12675.66|12675.66|0
1623161230000|2021-06-08 14:07:10|12677.76|12677.76|12678.12|12678.12|12678.12|12678.12|12677.76|12677.76|0
1623161240000|2021-06-08 14:07:20|12678|12678|12676.79|12676.79|12678.3|12678.3|12676.69|12676.69|0
1623161250000|2021-06-08 14:07:30|12676.98|12676.98|12677.45|12677.45|12677.45|12677.45|12676.98|12676.98|0
1623161260000|2021-06-08 14:07:40|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|0
1623161270000|2021-06-08 14:07:50|12678.44|12678.44|12678.88|12678.88|12678.88|12678.88|12678.44|12678.44|0
1623161280000|2021-06-08 14:08:00|12678.73|12678.73|12676.62|12676.62|12678.73|12678.73|12676.62|12676.62|0
1623161300000|2021-06-08 14:08:20|12676.81|12676.81|12677.45|12677.45|12677.45|12677.45|12676.81|12676.81|0
1623161320000|2021-06-08 14:08:40|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|0
1623161330000|2021-06-08 14:08:50|12677.83|12677.83|12677.98|12677.98|12677.98|12677.98|12677.83|12677.83|0
1623161340000|2021-06-08 14:09:00|12677.9|12677.9|12677.9|12677.9|12677.9|12677.9|12677.9|12677.9|0
1623161350000|2021-06-08 14:09:10|12677.02|12677.02|12677.02|12677.02|12677.02|12677.02|12677.02|12677.02|0
1623161370000|2021-06-08 14:09:30|12676.91|12676.91|12676.91|12676.91|12676.91|12676.91|12676.91|12676.91|0
1623161380000|2021-06-08 14:09:40|12677.22|12677.22|12677.61|12677.61|12677.61|12677.61|12677.22|12677.22|0
1623161390000|2021-06-08 14:09:50|12677.73|12677.73|12677.73|12677.73|12677.85|12677.85|12677.73|12677.73|0
1623161400000|2021-06-08 14:10:00|12677.91|12677.91|12677.95|12677.95|12678.1|12678.1|12677.91|12677.91|0
1623161410000|2021-06-08 14:10:10|12678.42|12678.42|12678.42|12678.42|12678.42|12678.42|12678.42|12678.42|0
1623161420000|2021-06-08 14:10:20|12678.3|12678.3|12678.3|12678.3|12678.3|12678.3|12678.3|12678.3|0
1623161430000|2021-06-08 14:10:30|12678.46|12678.46|12678.7|12678.7|12678.7|12678.7|12678.36|12678.36|0
1623161440000|2021-06-08 14:10:40|12678.39|12678.39|12678.94|12678.94|12679.25|12679.25|12678.39|12678.39|0
1623161450000|2021-06-08 14:10:50|12678.5|12678.5|12678.5|12678.5|12678.5|12678.5|12678.5|12678.5|0
1623161470000|2021-06-08 14:11:10|12679.44|12679.44|12679.8|12679.8|12679.8|12679.8|12679.44|12679.44|0
1623161480000|2021-06-08 14:11:20|12679.64|12679.64|12679.31|12679.31|12679.65|12679.65|12679.27|12679.27|0
1623161490000|2021-06-08 14:11:30|12679.45|12679.45|12680.49|12680.49|12680.49|12680.49|12679.45|12679.45|0
1623161500000|2021-06-08 14:11:40|12680.34|12680.34|12680.46|12680.46|12680.46|12680.46|12680.34|12680.34|0
1623161510000|2021-06-08 14:11:50|12680.31|12680.31|12681.1|12681.1|12681.1|12681.1|12680.17|12680.17|0
1623161520000|2021-06-08 14:12:00|12681.29|12681.29|12680.48|12680.48|12681.29|12681.29|12680.48|12680.48|0
1623161530000|2021-06-08 14:12:10|12680.92|12680.92|12680.92|12680.92|12680.92|12680.92|12680.92|12680.92|0
1623161550000|2021-06-08 14:12:30|12680.12|12680.12|12680.44|12680.44|12680.44|12680.44|12680.12|12680.12|0
1623161570000|2021-06-08 14:12:50|12680.32|12680.32|12679.88|12679.88|12680.32|12680.32|12679.88|12679.88|0
1623161580000|2021-06-08 14:13:00|12680.24|12680.24|12680.09|12680.09|12680.24|12680.24|12680.09|12680.09|0
1623161590000|2021-06-08 14:13:10|12680.56|12680.56|12680.09|12680.09|12680.56|12680.56|12680.09|12680.09|0
1623161600000|2021-06-08 14:13:20|12680.28|12680.28|12680.97|12680.97|12680.97|12680.97|12680.14|12680.14|0
1623161610000|2021-06-08 14:13:30|12681.16|12681.16|12680.69|12680.69|12681.16|12681.16|12680.69|12680.69|0
1623161630000|2021-06-08 14:13:50|12680.81|12680.81|12680.81|12680.81|12680.81|12680.81|12680.81|12680.81|0
1623161650000|2021-06-08 14:14:10|12680.62|12680.62|12679.89|12679.89|12680.62|12680.62|12679.89|12679.89|0
1623161670000|2021-06-08 14:14:30|12679.72|12679.72|12680.19|12680.19|12680.19|12680.19|12679.72|12679.72|0
1623161690000|2021-06-08 14:14:50|12680.05|12680.05|12680.19|12680.19|12680.19|12680.19|12680.05|12680.05|0
1623161710000|2021-06-08 14:15:10|12679.72|12679.72|12678.46|12678.46|12679.72|12679.72|12678.46|12678.46|0
1623161730000|2021-06-08 14:15:30|12678.09|12678.09|12678.09|12678.09|12678.09|12678.09|12678.09|12678.09|0
1623161740000|2021-06-08 14:15:40|12677.89|12677.89|12677.8|12677.8|12677.89|12677.89|12677.8|12677.8|0
1623161770000|2021-06-08 14:16:10|12677.99|12677.99|12678.28|12678.28|12678.28|12678.28|12677.99|12677.99|0
1623161780000|2021-06-08 14:16:20|12677.98|12677.98|12677.67|12677.67|12677.98|12677.98|12677.67|12677.67|0
1623161790000|2021-06-08 14:16:30|12677.48|12677.48|12677.78|12677.78|12677.78|12677.78|12677.48|12677.48|0
1623161830000|2021-06-08 14:17:10|12678.08|12678.08|12677.95|12677.95|12678.08|12678.08|12677.95|12677.95|0
1623161850000|2021-06-08 14:17:30|12678.39|12678.39|12678.29|12678.29|12678.39|12678.39|12677.95|12677.95|0
1623161880000|2021-06-08 14:18:00|12678.48|12678.48|12678.29|12678.29|12678.48|12678.48|12678.29|12678.29|0
1623161900000|2021-06-08 14:18:20|12678.1|12678.1|12678.58|12678.58|12678.58|12678.58|12678.1|12678.1|0
1623161910000|2021-06-08 14:18:30|12678.28|12678.28|12678.43|12678.43|12678.43|12678.43|12678.28|12678.28|0
1623161930000|2021-06-08 14:18:50|12678.19|12678.19|12678.07|12678.07|12678.19|12678.19|12678.07|12678.07|0
1623161950000|2021-06-08 14:19:10|12677.95|12677.95|12678.39|12678.39|12678.39|12678.39|12677.95|12677.95|0
1623161980000|2021-06-08 14:19:40|12678.86|12678.86|12676.41|12676.41|12678.86|12678.86|12676.41|12676.41|0
1623161990000|2021-06-08 14:19:50|12675.6|12675.6|12675.6|12675.6|12675.6|12675.6|12675.6|12675.6|0
1623162000000|2021-06-08 14:20:00|12675.79|12675.79|12675.98|12675.98|12675.98|12675.98|12675.79|12675.79|0
1623162020000|2021-06-08 14:20:20|12676.15|12676.15|12676.1|12676.1|12676.15|12676.15|12675.79|12675.79|0
1623162030000|2021-06-08 14:20:30|12675.94|12675.94|12675.94|12675.94|12675.94|12675.94|12675.94|12675.94|0
1623162040000|2021-06-08 14:20:40|12676.25|12676.25|12677.05|12677.05|12677.05|12677.05|12676.25|12676.25|0
1623162050000|2021-06-08 14:20:50|12677.49|12677.49|12677.37|12677.37|12677.49|12677.49|12677.37|12677.37|0
1623162060000|2021-06-08 14:21:00|12677.57|12677.57|12678.04|12678.04|12678.04|12678.04|12677.57|12677.57|0
1623162080000|2021-06-08 14:21:20|12678.28|12678.28|12678.75|12678.75|12678.75|12678.75|12678.28|12678.28|0
1623162100000|2021-06-08 14:21:40|12678.93|12678.93|12678.93|12678.93|12678.93|12678.93|12678.93|12678.93|0
1623162110000|2021-06-08 14:21:50|12679.13|12679.13|12679.13|12679.13|12679.13|12679.13|12679.13|12679.13|0
1623162120000|2021-06-08 14:22:00|12679.32|12679.32|12679.2|12679.2|12679.32|12679.32|12679.2|12679.2|0
1623162130000|2021-06-08 14:22:10|12680.61|12680.61|12680.61|12680.61|12680.61|12680.61|12680.61|12680.61|0
1623162150000|2021-06-08 14:22:30|12680.76|12680.76|12680.76|12680.76|12680.76|12680.76|12680.76|12680.76|0
1623162180000|2021-06-08 14:23:00|12681.63|12681.63|12681.6|12681.6|12681.63|12681.63|12680.69|12680.69|0
1623162190000|2021-06-08 14:23:10|12681.3|12681.3|12680.95|12680.95|12681.3|12681.3|12680.95|12680.95|0
1623162200000|2021-06-08 14:23:20|12682.27|12682.27|12682.27|12682.27|12682.27|12682.27|12682.27|12682.27|0
1623162210000|2021-06-08 14:23:30|12682.42|12682.42|12682.42|12682.42|12682.42|12682.42|12682.42|12682.42|0
1623162220000|2021-06-08 14:23:40|12682.34|12682.34|12682.34|12682.34|12682.34|12682.34|12682.34|12682.34|0
1623162240000|2021-06-08 14:24:00|12682.49|12682.49|12684.36|12684.36|12684.36|12684.36|12682.49|12682.49|0
1623162250000|2021-06-08 14:24:10|12684.68|12684.68|12683.66|12683.66|12684.68|12684.68|12683.66|12683.66|0
1623162260000|2021-06-08 14:24:20|12683.53|12683.53|12682.93|12682.93|12684.03|12684.03|12682.93|12682.93|0
1623162270000|2021-06-08 14:24:30|12683.25|12683.25|12683.18|12683.18|12683.25|12683.25|12682.71|12682.71|0
1623162280000|2021-06-08 14:24:40|12682.99|12682.99|12682.11|12682.11|12682.99|12682.99|12682.11|12682.11|0
1623162290000|2021-06-08 14:24:50|12681.79|12681.79|12681.58|12681.58|12681.79|12681.79|12681.43|12681.43|0
1623162300000|2021-06-08 14:25:00|12681.76|12681.76|12681.76|12681.76|12681.76|12681.76|12681.76|12681.76|0
1623162310000|2021-06-08 14:25:10|12681.91|12681.91|12682.38|12682.38|12682.38|12682.38|12681.74|12681.74|0
1623162320000|2021-06-08 14:25:20|12683.78|12683.78|12685.39|12685.39|12685.39|12685.39|12683.78|12683.78|0
1623162330000|2021-06-08 14:25:30|12685.1|12685.1|12685.36|12685.36|12685.36|12685.36|12684.47|12684.47|0
1623162340000|2021-06-08 14:25:40|12685.45|12685.45|12686.2|12686.2|12686.2|12686.2|12685.45|12685.45|0
1623162350000|2021-06-08 14:25:50|12685.73|12685.73|12685.73|12685.73|12685.73|12685.73|12685.73|12685.73|0
1623162360000|2021-06-08 14:26:00|12685.92|12685.92|12686.05|12686.05|12686.05|12686.05|12685.11|12685.11|0
1623162370000|2021-06-08 14:26:10|12686.39|12686.39|12687.15|12687.15|12687.15|12687.15|12686.39|12686.39|0
1623162380000|2021-06-08 14:26:20|12687.06|12687.06|12687.06|12687.06|12687.06|12687.06|12687.06|12687.06|0
1623162400000|2021-06-08 14:26:40|12687.5|12687.5|12687.5|12687.5|12687.5|12687.5|12687.5|12687.5|0
1623162410000|2021-06-08 14:26:50|12687.86|12687.86|12688.38|12688.38|12688.45|12688.45|12687.86|12687.86|0
1623162420000|2021-06-08 14:27:00|12688.81|12688.81|12688.79|12688.79|12688.81|12688.81|12688.67|12688.67|0
1623162430000|2021-06-08 14:27:10|12688.45|12688.45|12688.57|12688.57|12688.57|12688.57|12688.45|12688.45|0
1623162450000|2021-06-08 14:27:30|12689.97|12689.97|12690.4|12690.4|12690.44|12690.44|12689.51|12689.51|0
1623162460000|2021-06-08 14:27:40|12690.84|12690.84|12690.84|12690.84|12691.28|12691.28|12690.84|12690.84|0
1623162470000|2021-06-08 14:27:50|12691.29|12691.29|12691.74|12691.74|12692.1|12692.1|12691.29|12691.29|0
1623162480000|2021-06-08 14:28:00|12691.29|12691.29|12691.44|12691.44|12691.44|12691.44|12691.29|12691.29|0
1623162490000|2021-06-08 14:28:10|12691.12|12691.12|12691.08|12691.08|12691.53|12691.53|12691.08|12691.08|0
1623162500000|2021-06-08 14:28:20|12691.27|12691.27|12690.97|12690.97|12691.27|12691.27|12690.97|12690.97|0
1623162510000|2021-06-08 14:28:30|12691.15|12691.15|12691.15|12691.15|12691.15|12691.15|12691.15|12691.15|0
1623162520000|2021-06-08 14:28:40|12690.71|12690.71|12690.71|12690.71|12690.71|12690.71|12690.71|12690.71|0
1623162530000|2021-06-08 14:28:50|12690.95|12690.95|12690.95|12690.95|12690.95|12690.95|12690.95|12690.95|0
1623162540000|2021-06-08 14:29:00|12691.27|12691.27|12691.27|12691.27|12691.27|12691.27|12691.27|12691.27|0
1623162550000|2021-06-08 14:29:10|12691.11|12691.11|12690.8|12690.8|12691.11|12691.11|12690.8|12690.8|0
1623162560000|2021-06-08 14:29:20|12691.52|12691.52|12691.52|12691.52|12691.52|12691.52|12691.52|12691.52|0
1623162570000|2021-06-08 14:29:30|12692.12|12692.12|12693.09|12693.09|12693.09|12693.09|12692.12|12692.12|0
1623162580000|2021-06-08 14:29:40|12692.62|12692.62|12692.62|12692.62|12692.62|12692.62|12692.62|12692.62|0
1623162600000|2021-06-08 14:30:00|12693.09|12693.09|12693.5|12693.5|12693.5|12693.5|12693.09|12693.09|0
1623162610000|2021-06-08 14:30:10|12693.82|12693.82|12696.22|12696.22|12696.22|12696.22|12693.18|12693.18|0
1623162620000|2021-06-08 14:30:20|12696.38|12696.38|12696.69|12696.69|12696.69|12696.69|12696.38|12696.38|0
1623162630000|2021-06-08 14:30:30|12696.49|12696.49|12697.27|12697.27|12697.27|12697.27|12695.67|12695.67|0
1623162640000|2021-06-08 14:30:40|12698.68|12698.68|12698.44|12698.44|12699.15|12699.15|12698.44|12698.44|0
1623162650000|2021-06-08 14:30:50|12699.38|12699.38|12699.85|12699.85|12699.85|12699.85|12699.38|12699.38|0
1623162660000|2021-06-08 14:31:00|12699.47|12699.47|12699.77|12699.77|12699.77|12699.77|12699.47|12699.47|0
1623162670000|2021-06-08 14:31:10|12699.91|12699.91|12699.91|12699.91|12699.91|12699.91|12699.91|12699.91|0
1623162700000|2021-06-08 14:31:40|12700.22|12700.22|12700.04|12700.04|12700.22|12700.22|12700.04|12700.04|0
1623162710000|2021-06-08 14:31:50|12700.16|12700.16|12700.61|12700.61|12700.61|12700.61|12700.16|12700.16|0
1623162720000|2021-06-08 14:32:00|12702.21|12702.21|12700.77|12700.77|12702.21|12702.21|12700.33|12700.33|0
1623162730000|2021-06-08 14:32:10|12700.96|12700.96|12701.08|12701.08|12701.77|12701.77|12700.89|12700.89|0
1623162740000|2021-06-08 14:32:20|12700.9|12700.9|12700.98|12700.98|12700.98|12700.98|12700.9|12700.9|0
1623162760000|2021-06-08 14:32:40|12700.68|12700.68|12701.02|12701.02|12701.02|12701.02|12700.68|12700.68|0
1623162770000|2021-06-08 14:32:50|12701.21|12701.21|12700.83|12700.83|12701.21|12701.21|12700.83|12700.83|0
1623162780000|2021-06-08 14:33:00|12701.02|12701.02|12701.24|12701.24|12701.24|12701.24|12701.02|12701.02|0
1623162790000|2021-06-08 14:33:10|12701.71|12701.71|12701.56|12701.56|12701.71|12701.71|12701.56|12701.56|0
1623162800000|2021-06-08 14:33:20|12701.11|12701.11|12702.75|12702.75|12702.75|12702.75|12701.11|12701.11|0
1623162810000|2021-06-08 14:33:30|12702.87|12702.87|12702.87|12702.87|12702.87|12702.87|12702.87|12702.87|0
1623162840000|2021-06-08 14:34:00|12702.43|12702.43|12702.85|12702.85|12703.32|12703.32|12702.43|12702.43|0
1623162860000|2021-06-08 14:34:20|12703.17|12703.17|12704.89|12704.89|12704.94|12704.94|12703.17|12703.17|0
1623162870000|2021-06-08 14:34:30|12703.96|12703.96|12703.28|12703.28|12704.06|12704.06|12703.02|12703.02|0
1623162890000|2021-06-08 14:34:50|12703.42|12703.42|12703.33|12703.33|12703.42|12703.42|12703.33|12703.33|0
1623162900000|2021-06-08 14:35:00|12703.21|12703.21|12703.12|12703.12|12703.21|12703.21|12703.12|12703.12|0
1623162910000|2021-06-08 14:35:10|12702.76|12702.76|12703.5|12703.5|12703.64|12703.64|12702.76|12702.76|0
1623162920000|2021-06-08 14:35:20|12703.41|12703.41|12703.69|12703.69|12703.86|12703.86|12703.41|12703.41|0
1623162930000|2021-06-08 14:35:30|12704.03|12704.03|12704.5|12704.5|12704.5|12704.5|12704.03|12704.03|0
1623162940000|2021-06-08 14:35:40|12704.35|12704.35|12705.05|12705.05|12705.22|12705.22|12704.35|12704.35|0
1623162950000|2021-06-08 14:35:50|12705.41|12705.41|12705.41|12705.41|12705.41|12705.41|12705.41|12705.41|0
1623162960000|2021-06-08 14:36:00|12705.56|12705.56|12705.16|12705.16|12705.56|12705.56|12705.16|12705.16|0
1623162970000|2021-06-08 14:36:10|12705.63|12705.63|12705.16|12705.16|12705.63|12705.63|12705.16|12705.16|0
1623163000000|2021-06-08 14:36:40|12704.97|12704.97|12705.16|12705.16|12705.16|12705.16|12704.97|12704.97|0
1623163010000|2021-06-08 14:36:50|12704.97|12704.97|12705.67|12705.67|12705.67|12705.67|12704.78|12704.78|0
1623163020000|2021-06-08 14:37:00|12705.48|12705.48|12705.48|12705.48|12705.48|12705.48|12705.48|12705.48|0
1623163030000|2021-06-08 14:37:10|12705.95|12705.95|12705.95|12705.95|12705.95|12705.95|12705.81|12705.81|0
1623163040000|2021-06-08 14:37:20|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|0
1623163050000|2021-06-08 14:37:30|12706.34|12706.34|12706.8|12706.8|12706.8|12706.8|12706.34|12706.34|0
1623163060000|2021-06-08 14:37:40|12707.27|12707.27|12707.19|12707.19|12707.27|12707.27|12707.19|12707.19|0
1623163070000|2021-06-08 14:37:50|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|0
1623163080000|2021-06-08 14:38:00|12707.7|12707.7|12708.48|12708.48|12708.48|12708.48|12707.55|12707.55|0
1623163090000|2021-06-08 14:38:10|12708.93|12708.93|12708.93|12708.93|12709.37|12709.37|12708.93|12708.93|0
1623163100000|2021-06-08 14:38:20|12709.82|12709.82|12710.08|12710.08|12710.52|12710.52|12709.82|12709.82|0
1623163110000|2021-06-08 14:38:30|12710.23|12710.23|12711.91|12711.91|12711.91|12711.91|12710.23|12710.23|0
1623163120000|2021-06-08 14:38:40|12711.76|12711.76|12711.89|12711.89|12711.89|12711.89|12711.76|12711.76|0
1623163130000|2021-06-08 14:38:50|12711.96|12711.96|12713.14|12713.14|12713.14|12713.14|12711.96|12711.96|0
1623163140000|2021-06-08 14:39:00|12712.99|12712.99|12712.6|12712.6|12713.24|12713.24|12712.6|12712.6|0
1623163150000|2021-06-08 14:39:10|12712.45|12712.45|12712.63|12712.63|12712.63|12712.63|12712.45|12712.45|0
1623163160000|2021-06-08 14:39:20|12712.99|12712.99|12713.16|12713.16|12713.46|12713.46|12712.99|12712.99|0
1623163170000|2021-06-08 14:39:30|12712.99|12712.99|12710.21|12710.21|12713.16|12713.16|12710.02|12710.02|0
1623163180000|2021-06-08 14:39:40|12709.76|12709.76|12708.04|12708.04|12710.08|12710.08|12708.04|12708.04|0
1623163190000|2021-06-08 14:39:50|12707.6|12707.6|12708.49|12708.49|12708.49|12708.49|12707.6|12707.6|0
1623163200000|2021-06-08 14:40:00|12708.04|12708.04|12707.9|12707.9|12708.04|12708.04|12707.9|12707.9|0
1623163210000|2021-06-08 14:40:10|12708.04|12708.04|12707.6|12707.6|12708.04|12708.04|12707.6|12707.6|0
1623163220000|2021-06-08 14:40:20|12707.79|12707.79|12707.79|12707.79|12707.79|12707.79|12707.79|12707.79|0
1623163230000|2021-06-08 14:40:30|12708.23|12708.23|12708.69|12708.69|12709.12|12709.12|12708.23|12708.23|0
1623163240000|2021-06-08 14:40:40|12708.25|12708.25|12708.25|12708.25|12708.25|12708.25|12708.25|12708.25|0
1623163250000|2021-06-08 14:40:50|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|0
1623163260000|2021-06-08 14:41:00|12708.28|12708.28|12706.97|12706.97|12708.37|12708.37|12706.5|12706.5|0
1623163270000|2021-06-08 14:41:10|12707.41|12707.41|12707.41|12707.41|12707.41|12707.41|12707.41|12707.41|0
1623163280000|2021-06-08 14:41:20|12708.82|12708.82|12708.82|12708.82|12708.82|12708.82|12708.82|12708.82|0
1623163290000|2021-06-08 14:41:30|12709.29|12709.29|12709.13|12709.13|12709.29|12709.29|12709.13|12709.13|0
1623163300000|2021-06-08 14:41:40|12708.69|12708.69|12708.68|12708.68|12708.83|12708.83|12708.39|12708.39|0
1623163310000|2021-06-08 14:41:50|12708.53|12708.53|12708.21|12708.21|12708.53|12708.53|12708.21|12708.21|0
1623163320000|2021-06-08 14:42:00|12707.77|12707.77|12707.95|12707.95|12708.07|12708.07|12707.77|12707.77|0
1623163330000|2021-06-08 14:42:10|12707.83|12707.83|12707.68|12707.68|12707.83|12707.83|12706.88|12706.88|0
1623163340000|2021-06-08 14:42:20|12707.56|12707.56|12707.11|12707.11|12707.56|12707.56|12707.11|12707.11|0
1623163350000|2021-06-08 14:42:30|12706.18|12706.18|12706.18|12706.18|12706.18|12706.18|12706.18|12706.18|0
1623163360000|2021-06-08 14:42:40|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|0
1623163370000|2021-06-08 14:42:50|12706.49|12706.49|12706.93|12706.93|12706.93|12706.93|12706.49|12706.49|0
1623163380000|2021-06-08 14:43:00|12707.4|12707.4|12707.97|12707.97|12708.28|12708.28|12707.4|12707.4|0
1623163390000|2021-06-08 14:43:10|12708.21|12708.21|12708.21|12708.21|12708.21|12708.21|12708.21|12708.21|0
1623163400000|2021-06-08 14:43:20|12707.99|12707.99|12708.44|12708.44|12708.44|12708.44|12707.99|12707.99|0
1623163420000|2021-06-08 14:43:40|12707.55|12707.55|12708.43|12708.43|12708.43|12708.43|12707.17|12707.17|0
1623163430000|2021-06-08 14:43:50|12709.77|12709.77|12710.65|12710.65|12710.84|12710.84|12709.77|12709.77|0
1623163440000|2021-06-08 14:44:00|12710.21|12710.21|12709.95|12709.95|12710.39|12710.39|12709.5|12709.5|0
1623163460000|2021-06-08 14:44:20|12709.48|12709.48|12709.48|12709.48|12709.48|12709.48|12709.48|12709.48|0
1623163470000|2021-06-08 14:44:30|12710.82|12710.82|12711.26|12711.26|12711.26|12711.26|12710.82|12710.82|0
1623163480000|2021-06-08 14:44:40|12711.63|12711.63|12712.98|12712.98|12712.98|12712.98|12711.63|12711.63|0
1623163490000|2021-06-08 14:44:50|12714.58|12714.58|12714.58|12714.58|12714.58|12714.58|12714.58|12714.58|0
1623163500000|2021-06-08 14:45:00|12713.82|12713.82|12713.38|12713.38|12713.82|12713.82|12712.48|12712.48|0
1623163510000|2021-06-08 14:45:10|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|12713.13|12713.13|0
1623163530000|2021-06-08 14:45:30|12713.64|12713.64|12713.64|12713.64|12713.64|12713.64|12713.64|12713.64|0
1623163550000|2021-06-08 14:45:50|12713.79|12713.79|12713.34|12713.34|12713.79|12713.79|12713.34|12713.34|0
1623163560000|2021-06-08 14:46:00|12713.79|12713.79|12713.33|12713.33|12713.79|12713.79|12713.14|12713.14|0
1623163580000|2021-06-08 14:46:20|12713.51|12713.51|12714.18|12714.18|12714.18|12714.18|12713.51|12713.51|0
1623163600000|2021-06-08 14:46:40|12714.55|12714.55|12714.55|12714.55|12714.55|12714.55|12714.55|12714.55|0
1623163610000|2021-06-08 14:46:50|12714.36|12714.36|12714.36|12714.36|12714.36|12714.36|12714.36|12714.36|0
1623163620000|2021-06-08 14:47:00|12714.17|12714.17|12714.76|12714.76|12714.76|12714.76|12714.17|12714.17|0
1623163640000|2021-06-08 14:47:20|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|12714.76|12714.76|0
1623163660000|2021-06-08 14:47:40|12715.8|12715.8|12715.19|12715.19|12716.24|12716.24|12715.19|12715.19|0
1623163680000|2021-06-08 14:48:00|12714.3|12714.3|12714.28|12714.28|12714.6|12714.6|12714.15|12714.15|0
1623163700000|2021-06-08 14:48:20|12714.51|12714.51|12714.78|12714.78|12714.78|12714.78|12714.51|12714.51|0
1623163730000|2021-06-08 14:48:50|12714.97|12714.97|12714.52|12714.52|12714.97|12714.97|12714.52|12714.52|0
1623163740000|2021-06-08 14:49:00|12714.36|12714.36|12713.99|12713.99|12714.36|12714.36|12713.55|12713.55|0
1623163750000|2021-06-08 14:49:10|12713.55|12713.55|12712.65|12712.65|12713.55|12713.55|12712.65|12712.65|0
1623163760000|2021-06-08 14:49:20|12713.1|12713.1|12713.1|12713.1|12713.1|12713.1|12713.1|12713.1|0
1623163780000|2021-06-08 14:49:40|12713.46|12713.46|12713.46|12713.46|12713.46|12713.46|12713.46|12713.46|0
1623163790000|2021-06-08 14:49:50|12714.27|12714.27|12714.17|12714.17|12714.27|12714.27|12714.17|12714.17|0
1623163800000|2021-06-08 14:50:00|12714.61|12714.61|12714.29|12714.29|12714.61|12714.61|12714.29|12714.29|0
1623163810000|2021-06-08 14:50:10|12714.61|12714.61|12714.42|12714.42|12714.61|12714.61|12714.42|12714.42|0
1623163820000|2021-06-08 14:50:20|12714.34|12714.34|12714.78|12714.78|12714.78|12714.78|12714.34|12714.34|0
1623163830000|2021-06-08 14:50:30|12714.61|12714.61|12715.07|12715.07|12715.07|12715.07|12714.61|12714.61|0
1623163840000|2021-06-08 14:50:40|12714.6|12714.6|12714.14|12714.14|12714.6|12714.6|12714.14|12714.14|0
1623163850000|2021-06-08 14:50:50|12714.6|12714.6|12714.72|12714.72|12714.83|12714.83|12714.6|12714.6|0
1623163860000|2021-06-08 14:51:00|12714.49|12714.49|12714.17|12714.17|12714.61|12714.61|12714.17|12714.17|0
1623163880000|2021-06-08 14:51:20|12713.98|12713.98|12713.17|12713.17|12713.98|12713.98|12713.17|12713.17|0
1623163890000|2021-06-08 14:51:30|12713.54|12713.54|12713.54|12713.54|12713.54|12713.54|12713.54|12713.54|0
1623163910000|2021-06-08 14:51:50|12712.66|12712.66|12712.66|12712.66|12712.66|12712.66|12712.66|12712.66|0
1623163920000|2021-06-08 14:52:00|12712.79|12712.79|12712.61|12712.61|12713.05|12713.05|12712.61|12712.61|0
1623163930000|2021-06-08 14:52:10|12712.29|12712.29|12712.42|12712.42|12712.42|12712.42|12712.29|12712.29|0
1623163950000|2021-06-08 14:52:30|12712.1|12712.1|12712.1|12712.1|12712.1|12712.1|12712.1|12712.1|0
1623163960000|2021-06-08 14:52:40|12711.95|12711.95|12712.1|12712.1|12712.1|12712.1|12711.95|12711.95|0
1623163970000|2021-06-08 14:52:50|12712.26|12712.26|12712.26|12712.26|12712.26|12712.26|12712.26|12712.26|0
1623163990000|2021-06-08 14:53:10|12711.79|12711.79|12710.2|12710.2|12711.79|12711.79|12710.2|12710.2|0
1623164000000|2021-06-08 14:53:20|12709.39|12709.39|12708.82|12708.82|12709.39|12709.39|12708.59|12708.59|0
1623164010000|2021-06-08 14:53:30|12708.7|12708.7|12707.82|12707.82|12708.7|12708.7|12707.82|12707.82|0
1623164020000|2021-06-08 14:53:40|12707.7|12707.7|12707.52|12707.52|12707.7|12707.7|12707.52|12707.52|0
1623164030000|2021-06-08 14:53:50|12707.96|12707.96|12706.35|12706.35|12707.96|12707.96|12706.35|12706.35|0
1623164040000|2021-06-08 14:54:00|12706.2|12706.2|12706.64|12706.64|12707.08|12707.08|12706.2|12706.2|0
1623164050000|2021-06-08 14:54:10|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|0
1623164060000|2021-06-08 14:54:20|12707.17|12707.17|12706.68|12706.68|12707.17|12707.17|12706.68|12706.68|0
1623164070000|2021-06-08 14:54:30|12706.04|12706.04|12705.4|12705.4|12706.04|12706.04|12705.4|12705.4|0
1623164090000|2021-06-08 14:54:50|12706.2|12706.2|12707.59|12707.59|12707.78|12707.78|12706.2|12706.2|0
1623164100000|2021-06-08 14:55:00|12707.23|12707.23|12706.96|12706.96|12707.23|12707.23|12706.96|12706.96|0
1623164110000|2021-06-08 14:55:10|12707.16|12707.16|12707.01|12707.01|12707.16|12707.16|12707.01|12707.01|0
1623164120000|2021-06-08 14:55:20|12706.82|12706.82|12707.27|12707.27|12707.27|12707.27|12706.82|12706.82|0
1623164130000|2021-06-08 14:55:30|12708.87|12708.87|12709.19|12709.19|12709.19|12709.19|12708.87|12708.87|0
1623164150000|2021-06-08 14:55:50|12708.85|12708.85|12708.85|12708.85|12708.85|12708.85|12708.85|12708.85|0
1623164160000|2021-06-08 14:56:00|12708.41|12708.41|12707.68|12707.68|12708.41|12708.41|12707.68|12707.68|0
1623164170000|2021-06-08 14:56:10|12707.24|12707.24|12707.68|12707.68|12707.68|12707.68|12707.24|12707.24|0
1623164180000|2021-06-08 14:56:20|12707.21|12707.21|12707.21|12707.21|12707.21|12707.21|12707.21|12707.21|0
1623164190000|2021-06-08 14:56:30|12707.12|12707.12|12707.12|12707.12|12707.12|12707.12|12707.12|12707.12|0
1623164200000|2021-06-08 14:56:40|12707.21|12707.21|12707.37|12707.37|12707.37|12707.37|12707.21|12707.21|0
1623164210000|2021-06-08 14:56:50|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|0
1623164220000|2021-06-08 14:57:00|12707.21|12707.21|12706.76|12706.76|12707.21|12707.21|12706.76|12706.76|0
1623164230000|2021-06-08 14:57:10|12706.39|12706.39|12707.8|12707.8|12707.92|12707.92|12706.39|12706.39|0
1623164240000|2021-06-08 14:57:20|12706.99|12706.99|12707.43|12707.43|12707.43|12707.43|12706.99|12706.99|0
1623164250000|2021-06-08 14:57:30|12707.28|12707.28|12707.28|12707.28|12707.28|12707.28|12707.09|12707.09|0
1623164260000|2021-06-08 14:57:40|12706.84|12706.84|12706.91|12706.91|12706.91|12706.91|12706.28|12706.28|0
1623164270000|2021-06-08 14:57:50|12707.01|12707.01|12707.07|12707.07|12707.45|12707.45|12707.01|12707.01|0
1623164280000|2021-06-08 14:58:00|12707.51|12707.51|12706.75|12706.75|12707.51|12707.51|12706.75|12706.75|0
1623164290000|2021-06-08 14:58:10|12706.39|12706.39|12705.42|12705.42|12706.39|12706.39|12705.42|12705.42|0
1623164300000|2021-06-08 14:58:20|12705.05|12705.05|12704.63|12704.63|12705.42|12705.42|12704.63|12704.63|0
1623164310000|2021-06-08 14:58:30|12704.27|12704.27|12703.89|12703.89|12704.27|12704.27|12703.89|12703.89|0
1623164320000|2021-06-08 14:58:40|12704.27|12704.27|12704.43|12704.43|12704.87|12704.87|12704.08|12704.08|0
1623164330000|2021-06-08 14:58:50|12704.28|12704.28|12704.4|12704.4|12704.4|12704.4|12703.96|12703.96|0
1623164340000|2021-06-08 14:59:00|12705.04|12705.04|12706.7|12706.7|12706.7|12706.7|12704.89|12704.89|0
1623164350000|2021-06-08 14:59:10|12706.26|12706.26|12705.83|12705.83|12706.26|12706.26|12705.83|12705.83|0
1623164360000|2021-06-08 14:59:20|12705.26|12705.26|12704.85|12704.85|12705.45|12705.45|12704.85|12704.85|0
1623164370000|2021-06-08 14:59:30|12704.77|12704.77|12704.58|12704.58|12704.77|12704.77|12704.58|12704.58|0
1623164380000|2021-06-08 14:59:40|12704.77|12704.77|12704.62|12704.62|12704.77|12704.77|12704.62|12704.62|0
1623164390000|2021-06-08 14:59:50|12704.24|12704.24|12703.68|12703.68|12704.24|12704.24|12703.68|12703.68|0
1623164400000|2021-06-08 15:00:00|12703.92|12703.92|12703.73|12703.73|12703.92|12703.92|12703.73|12703.73|0
1623164410000|2021-06-08 15:00:10|12703.43|12703.43|12703.5|12703.5|12703.69|12703.69|12703.05|12703.05|0
1623164420000|2021-06-08 15:00:20|12703.59|12703.59|12703.44|12703.44|12703.59|12703.59|12703.44|12703.44|0
1623164430000|2021-06-08 15:00:30|12703.25|12703.25|12703.44|12703.44|12703.44|12703.44|12703.25|12703.25|0
1623164440000|2021-06-08 15:00:40|12703.63|12703.63|12703.24|12703.24|12703.99|12703.99|12703.24|12703.24|0
1623164450000|2021-06-08 15:00:50|12703.41|12703.41|12703.57|12703.57|12703.57|12703.57|12703.41|12703.41|0
1623164460000|2021-06-08 15:01:00|12703.95|12703.95|12704.67|12704.67|12704.67|12704.67|12703.95|12703.95|0
1623164470000|2021-06-08 15:01:10|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|0
1623164500000|2021-06-08 15:01:40|12704.65|12704.65|12705.25|12705.25|12705.25|12705.25|12704.65|12704.65|0
1623164520000|2021-06-08 15:02:00|12705.69|12705.69|12707.53|12707.53|12707.53|12707.53|12705.69|12705.69|0
1623164530000|2021-06-08 15:02:10|12707.34|12707.34|12707.02|12707.02|12707.34|12707.34|12706.87|12706.87|0
1623164540000|2021-06-08 15:02:20|12707.21|12707.21|12707.21|12707.21|12707.21|12707.21|12707.21|12707.21|0
1623164550000|2021-06-08 15:02:30|12706.27|12706.27|12705.62|12705.62|12706.27|12706.27|12705.62|12705.62|0
1623164560000|2021-06-08 15:02:40|12705.15|12705.15|12706.53|12706.53|12706.53|12706.53|12704.68|12704.68|0
1623164570000|2021-06-08 15:02:50|12706.98|12706.98|12706.51|12706.51|12706.98|12706.98|12706.51|12706.51|0
1623164580000|2021-06-08 15:03:00|12706.95|12706.95|12706.95|12706.95|12706.95|12706.95|12706.95|12706.95|0
1623164590000|2021-06-08 15:03:10|12707.88|12707.88|12709.16|12709.16|12709.16|12709.16|12707.88|12707.88|0
1623164600000|2021-06-08 15:03:20|12709.34|12709.34|12709.47|12709.47|12709.47|12709.47|12709.34|12709.34|0
1623164610000|2021-06-08 15:03:30|12709.65|12709.65|12709.65|12709.65|12709.65|12709.65|12709.65|12709.65|0
1623164620000|2021-06-08 15:03:40|12709.59|12709.59|12710.28|12710.28|12710.28|12710.28|12709.4|12709.4|0
1623164630000|2021-06-08 15:03:50|12709.4|12709.4|12710.28|12710.28|12710.28|12710.28|12709.4|12709.4|0
1623164640000|2021-06-08 15:04:00|12709.84|12709.84|12710.31|12710.31|12710.31|12710.31|12709.84|12709.84|0
1623164650000|2021-06-08 15:04:10|12710.45|12710.45|12710.01|12710.01|12710.45|12710.45|12710.01|12710.01|0
1623164660000|2021-06-08 15:04:20|12710.33|12710.33|12710.65|12710.65|12710.65|12710.65|12710.33|12710.33|0
1623164670000|2021-06-08 15:04:30|12710.72|12710.72|12711.19|12711.19|12711.19|12711.19|12710.72|12710.72|0
1623164680000|2021-06-08 15:04:40|12711.66|12711.66|12712.01|12712.01|12712.01|12712.01|12711.66|12711.66|0
1623164690000|2021-06-08 15:04:50|12711.89|12711.89|12712.48|12712.48|12712.48|12712.48|12711.89|12711.89|0
1623164700000|2021-06-08 15:05:00|12712.63|12712.63|12712.82|12712.82|12713.11|12713.11|12712.63|12712.63|0
1623164710000|2021-06-08 15:05:10|12713.01|12713.01|12712.95|12712.95|12713.01|12713.01|12712.57|12712.57|0
1623164720000|2021-06-08 15:05:20|12713.31|12713.31|12713.31|12713.31|12713.31|12713.31|12713.31|12713.31|0
1623164730000|2021-06-08 15:05:30|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|0
1623164750000|2021-06-08 15:05:50|12711.62|12711.62|12712.54|12712.54|12712.54|12712.54|12711.62|12711.62|0
1623164760000|2021-06-08 15:06:00|12712.66|12712.66|12713.38|12713.38|12713.6|12713.6|12712.66|12712.66|0
1623164770000|2021-06-08 15:06:10|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|0
1623164780000|2021-06-08 15:06:20|12713.67|12713.67|12713.52|12713.52|12713.67|12713.67|12713.52|12713.52|0
1623164800000|2021-06-08 15:06:40|12713.99|12713.99|12713.99|12713.99|12713.99|12713.99|12713.99|12713.99|0
1623164810000|2021-06-08 15:06:50|12714.18|12714.18|12714.71|12714.71|12714.71|12714.71|12714.18|12714.18|0
1623164820000|2021-06-08 15:07:00|12714.52|12714.52|12714.48|12714.48|12714.52|12714.52|12714.33|12714.33|0
1623164830000|2021-06-08 15:07:10|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|0
1623164840000|2021-06-08 15:07:20|12714.6|12714.6|12714.77|12714.77|12714.77|12714.77|12714.6|12714.6|0
1623164850000|2021-06-08 15:07:30|12714.46|12714.46|12714.02|12714.02|12714.46|12714.46|12714.02|12714.02|0
1623164860000|2021-06-08 15:07:40|12714.37|12714.37|12714.05|12714.05|12714.37|12714.37|12714.05|12714.05|0
1623164870000|2021-06-08 15:07:50|12714.22|12714.22|12714.22|12714.22|12714.22|12714.22|12714.22|12714.22|0
1623164880000|2021-06-08 15:08:00|12714.3|12714.3|12714.3|12714.3|12714.3|12714.3|12714.3|12714.3|0
1623164900000|2021-06-08 15:08:20|12714.46|12714.46|12714.61|12714.61|12714.61|12714.61|12714.46|12714.46|0
1623164910000|2021-06-08 15:08:30|12715.08|12715.08|12715.37|12715.37|12715.64|12715.64|12715.08|12715.08|0
1623164920000|2021-06-08 15:08:40|12715.84|12715.84|12715.37|12715.37|12715.84|12715.84|12715.37|12715.37|0
1623164950000|2021-06-08 15:09:10|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|0
1623164960000|2021-06-08 15:09:20|12715.73|12715.73|12715.58|12715.58|12715.73|12715.73|12715.58|12715.58|0
1623164970000|2021-06-08 15:09:30|12715.77|12715.77|12716.23|12716.23|12716.23|12716.23|12715.77|12715.77|0
1623164980000|2021-06-08 15:09:40|12716.43|12716.43|12716.58|12716.58|12716.58|12716.58|12716.43|12716.43|0
1623164990000|2021-06-08 15:09:50|12716.77|12716.77|12716.77|12716.77|12716.77|12716.77|12716.77|12716.77|0
1623165000000|2021-06-08 15:10:00|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|0
1623165010000|2021-06-08 15:10:10|12716.47|12716.47|12716.16|12716.16|12716.47|12716.47|12716.16|12716.16|0
1623165030000|2021-06-08 15:10:30|12716.38|12716.38|12716.38|12716.38|12716.38|12716.38|12716.38|12716.38|0
1623165040000|2021-06-08 15:10:40|12716.57|12716.57|12716.57|12716.57|12716.57|12716.57|12716.57|12716.57|0
1623165050000|2021-06-08 15:10:50|12716.74|12716.74|12716.66|12716.66|12717.1|12717.1|12716.66|12716.66|0
1623165060000|2021-06-08 15:11:00|12716.34|12716.34|12716.34|12716.34|12716.44|12716.44|12716.34|12716.34|0
1623165070000|2021-06-08 15:11:10|12716.24|12716.24|12716.39|12716.39|12716.39|12716.39|12716.24|12716.24|0
1623165080000|2021-06-08 15:11:20|12716.51|12716.51|12716.17|12716.17|12716.51|12716.51|12716.17|12716.17|0
1623165090000|2021-06-08 15:11:30|12716.36|12716.36|12716.11|12716.11|12716.83|12716.83|12716.11|12716.11|0
1623165100000|2021-06-08 15:11:40|12716.3|12716.3|12716.27|12716.27|12716.49|12716.49|12716.27|12716.27|0
1623165110000|2021-06-08 15:11:50|12716.4|12716.4|12716.4|12716.4|12716.4|12716.4|12716.4|12716.4|0
1623165120000|2021-06-08 15:12:00|12715.46|12715.46|12715.46|12715.46|12715.46|12715.46|12715.46|12715.46|0
1623165140000|2021-06-08 15:12:20|12715.53|12715.53|12718.35|12718.35|12718.35|12718.35|12715.33|12715.33|0
1623165150000|2021-06-08 15:12:30|12718.2|12718.2|12718.88|12718.88|12718.88|12718.88|12718.2|12718.2|0
1623165160000|2021-06-08 15:12:40|12718.98|12718.98|12718.98|12718.98|12718.98|12718.98|12718.98|12718.98|0
1623165170000|2021-06-08 15:12:50|12719.45|12719.45|12719.45|12719.45|12719.45|12719.45|12719.45|12719.45|0
1623165180000|2021-06-08 15:13:00|12719.51|12719.51|12719.88|12719.88|12719.88|12719.88|12719.51|12719.51|0
1623165190000|2021-06-08 15:13:10|12720.34|12720.34|12720.77|12720.77|12720.77|12720.77|12720.26|12720.26|0
1623165200000|2021-06-08 15:13:20|12720.33|12720.33|12719.24|12719.24|12720.33|12720.33|12718.8|12718.8|0
1623165210000|2021-06-08 15:13:30|12719.31|12719.31|12717.9|12717.9|12719.31|12719.31|12717.9|12717.9|0
1623165220000|2021-06-08 15:13:40|12718.34|12718.34|12718.1|12718.1|12718.97|12718.97|12718.1|12718.1|0
1623165230000|2021-06-08 15:13:50|12718.9|12718.9|12718.58|12718.58|12719.02|12719.02|12718.58|12718.58|0
1623165240000|2021-06-08 15:14:00|12718.39|12718.39|12718.94|12718.94|12718.94|12718.94|12718.14|12718.14|0
1623165250000|2021-06-08 15:14:10|12718.76|12718.76|12718.24|12718.24|12718.76|12718.76|12718.24|12718.24|0
1623165260000|2021-06-08 15:14:20|12719.12|12719.12|12719.53|12719.53|12719.97|12719.97|12718.94|12718.94|0
1623165270000|2021-06-08 15:14:30|12719.33|12719.33|12720.21|12720.21|12720.21|12720.21|12719.05|12719.05|0
1623165280000|2021-06-08 15:14:40|12720.65|12720.65|12721.01|12721.01|12721.2|12721.2|12720.65|12720.65|0
1623165290000|2021-06-08 15:14:50|12720.85|12720.85|12720.12|12720.12|12721.04|12721.04|12720.12|12720.12|0
1623165300000|2021-06-08 15:15:00|12720.56|12720.56|12720.38|12720.38|12720.56|12720.56|12719.76|12719.76|0
1623165310000|2021-06-08 15:15:10|12720.29|12720.29|12720.73|12720.73|12720.73|12720.73|12720.29|12720.29|0
1623165320000|2021-06-08 15:15:20|12720.65|12720.65|12719.23|12719.23|12721.08|12721.08|12719.23|12719.23|0
1623165330000|2021-06-08 15:15:30|12718.79|12718.79|12719.07|12719.07|12719.42|12719.42|12718.79|12718.79|0
1623165340000|2021-06-08 15:15:40|12719.19|12719.19|12719.19|12719.19|12719.19|12719.19|12719.19|12719.19|0
1623165350000|2021-06-08 15:15:50|12719.63|12719.63|12719.19|12719.19|12719.63|12719.63|12719.19|12719.19|0
1623165360000|2021-06-08 15:16:00|12718.75|12718.75|12717.99|12717.99|12718.75|12718.75|12717.99|12717.99|0
1623165370000|2021-06-08 15:16:10|12717.05|12717.05|12716.58|12716.58|12717.05|12717.05|12716.58|12716.58|0
1623165380000|2021-06-08 15:16:20|12716.49|12716.49|12716.84|12716.84|12716.84|12716.84|12716.41|12716.41|0
1623165400000|2021-06-08 15:16:40|12716.47|12716.47|12715.96|12715.96|12716.47|12716.47|12715.96|12715.96|0
1623165410000|2021-06-08 15:16:50|12715.52|12715.52|12715.52|12715.52|12715.52|12715.52|12715.52|12715.52|0
1623165420000|2021-06-08 15:17:00|12715.43|12715.43|12714.65|12714.65|12715.9|12715.9|12714.65|12714.65|0
1623165430000|2021-06-08 15:17:10|12714.47|12714.47|12714.65|12714.65|12714.65|12714.65|12714.47|12714.47|0
1623165450000|2021-06-08 15:17:30|12714.18|12714.18|12712.68|12712.68|12714.18|12714.18|12712.68|12712.68|0
1623165460000|2021-06-08 15:17:40|12712.11|12712.11|12711.33|12711.33|12712.35|12712.35|12710.96|12710.96|0
1623165470000|2021-06-08 15:17:50|12711.43|12711.43|12710.67|12710.67|12711.43|12711.43|12710.67|12710.67|0
1623165480000|2021-06-08 15:18:00|12710.86|12710.86|12711.53|12711.53|12712.31|12712.31|12710.66|12710.66|0
1623165490000|2021-06-08 15:18:10|12711.06|12711.06|12711.38|12711.38|12711.47|12711.47|12711.06|12711.06|0
1623165500000|2021-06-08 15:18:20|12710.68|12710.68|12710.25|12710.25|12710.78|12710.78|12709.46|12709.46|0
1623165510000|2021-06-08 15:18:30|12710.34|12710.34|12710.9|12710.9|12710.9|12710.9|12710.34|12710.34|0
1623165520000|2021-06-08 15:18:40|12711.22|12711.22|12710.72|12710.72|12711.22|12711.22|12710.72|12710.72|0
1623165530000|2021-06-08 15:18:50|12710.25|12710.25|12708.29|12708.29|12710.25|12710.25|12708.29|12708.29|0
1623165540000|2021-06-08 15:19:00|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|0
1623165550000|2021-06-08 15:19:10|12708.57|12708.57|12708.57|12708.57|12708.57|12708.57|12708.57|12708.57|0
1623165560000|2021-06-08 15:19:20|12708.76|12708.76|12707.61|12707.61|12708.76|12708.76|12707.61|12707.61|0
1623165570000|2021-06-08 15:19:30|12707.46|12707.46|12707.14|12707.14|12707.46|12707.46|12707.14|12707.14|0
1623165580000|2021-06-08 15:19:40|12707.26|12707.26|12706.69|12706.69|12707.45|12707.45|12706.69|12706.69|0
1623165590000|2021-06-08 15:19:50|12706.25|12706.25|12705.89|12705.89|12706.25|12706.25|12705.59|12705.59|0
1623165600000|2021-06-08 15:20:00|12706.06|12706.06|12706.03|12706.03|12706.53|12706.53|12706.03|12706.03|0
1623165610000|2021-06-08 15:20:10|12705.62|12705.62|12704.22|12704.22|12705.62|12705.62|12704.04|12704.04|0
1623165620000|2021-06-08 15:20:20|12704.38|12704.38|12703.63|12703.63|12704.8|12704.8|12703.63|12703.63|0
1623165630000|2021-06-08 15:20:30|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|0
1623165640000|2021-06-08 15:20:40|12703.6|12703.6|12704.03|12704.03|12704.03|12704.03|12703.6|12703.6|0
1623165650000|2021-06-08 15:20:50|12704.4|12704.4|12703.93|12703.93|12704.4|12704.4|12703.93|12703.93|0
1623165660000|2021-06-08 15:21:00|12703.49|12703.49|12703.54|12703.54|12703.54|12703.54|12702.46|12702.46|0
1623165670000|2021-06-08 15:21:10|12703.99|12703.99|12703.75|12703.75|12704.12|12704.12|12703.75|12703.75|0
1623165680000|2021-06-08 15:21:20|12703.56|12703.56|12703.56|12703.56|12703.56|12703.56|12703.56|12703.56|0
1623165700000|2021-06-08 15:21:40|12703.88|12703.88|12702.93|12702.93|12704.03|12704.03|12702.93|12702.93|0
1623165710000|2021-06-08 15:21:50|12702.78|12702.78|12701.89|12701.89|12702.78|12702.78|12701.89|12701.89|0
1623165720000|2021-06-08 15:22:00|12701.79|12701.79|12700.66|12700.66|12701.79|12701.79|12700.66|12700.66|0
1623165730000|2021-06-08 15:22:10|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|0
1623165740000|2021-06-08 15:22:20|12700.26|12700.26|12700.31|12700.31|12700.38|12700.38|12699.94|12699.94|0
1623165750000|2021-06-08 15:22:30|12699.87|12699.87|12696.67|12696.67|12699.94|12699.94|12696.32|12696.32|0
1623165760000|2021-06-08 15:22:40|12695.92|12695.92|12694.71|12694.71|12696.1|12696.1|12693.91|12693.91|0
1623165770000|2021-06-08 15:22:50|12694.52|12694.52|12694.02|12694.02|12695.55|12695.55|12693.72|12693.72|0
1623165780000|2021-06-08 15:23:00|12693.14|12693.14|12692.1|12692.1|12693.14|12693.14|12692.1|12692.1|0
1623165790000|2021-06-08 15:23:10|12692.27|12692.27|12693.49|12693.49|12693.49|12693.49|12692.27|12692.27|0
1623165800000|2021-06-08 15:23:20|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|0
1623165810000|2021-06-08 15:23:30|12693.48|12693.48|12693.48|12693.48|12693.48|12693.48|12693.48|12693.48|0
1623165820000|2021-06-08 15:23:40|12693.92|12693.92|12693.83|12693.83|12694.27|12694.27|12693.83|12693.83|0
1623165830000|2021-06-08 15:23:50|12694.02|12694.02|12693.86|12693.86|12694.02|12694.02|12693.7|12693.7|0
1623165840000|2021-06-08 15:24:00|12693.7|12693.7|12695.16|12695.16|12695.36|12695.36|12693.7|12693.7|0
1623165850000|2021-06-08 15:24:10|12695.61|12695.61|12695.8|12695.8|12695.8|12695.8|12695.61|12695.61|0
1623165860000|2021-06-08 15:24:20|12696.16|12696.16|12694.49|12694.49|12696.16|12696.16|12694.17|12694.17|0
1623165870000|2021-06-08 15:24:30|12694.96|12694.96|12694.97|12694.97|12695.15|12695.15|12694.96|12694.96|0
1623165880000|2021-06-08 15:24:40|12695.42|12695.42|12695.75|12695.75|12696.55|12696.55|12695.42|12695.42|0
1623165890000|2021-06-08 15:24:50|12695.68|12695.68|12695.18|12695.18|12695.79|12695.79|12695.18|12695.18|0
1623165900000|2021-06-08 15:25:00|12695.1|12695.1|12696.53|12696.53|12696.53|12696.53|12695.1|12695.1|0
1623165910000|2021-06-08 15:25:10|12696.68|12696.68|12697.47|12697.47|12697.47|12697.47|12696.05|12696.05|0
1623165920000|2021-06-08 15:25:20|12697.79|12697.79|12702.23|12702.23|12702.23|12702.23|12697.79|12697.79|0
1623165940000|2021-06-08 15:25:40|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|12702.08|0
1623165950000|2021-06-08 15:25:50|12701.19|12701.19|12701.47|12701.47|12701.47|12701.47|12701|12701|0
1623165960000|2021-06-08 15:26:00|12701.54|12701.54|12701.71|12701.71|12701.71|12701.71|12701.54|12701.54|0
1623165970000|2021-06-08 15:26:10|12701.79|12701.79|12701.68|12701.68|12701.87|12701.87|12701.68|12701.68|0
1623165980000|2021-06-08 15:26:20|12701.78|12701.78|12701.56|12701.56|12701.78|12701.78|12701.56|12701.56|0
1623165990000|2021-06-08 15:26:30|12701.99|12701.99|12701.91|12701.91|12701.99|12701.99|12701.91|12701.91|0
1623166000000|2021-06-08 15:26:40|12701.19|12701.19|12701.13|12701.13|12701.33|12701.33|12701.13|12701.13|0
1623166010000|2021-06-08 15:26:50|12700.88|12700.88|12700.69|12700.69|12700.88|12700.88|12700.69|12700.69|0
1623166020000|2021-06-08 15:27:00|12700.06|12700.06|12699.87|12699.87|12700.06|12700.06|12699.87|12699.87|0
1623166030000|2021-06-08 15:27:10|12700.23|12700.23|12700.51|12700.51|12700.7|12700.7|12700.23|12700.23|0
1623166040000|2021-06-08 15:27:20|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|0
1623166050000|2021-06-08 15:27:30|12700.71|12700.71|12701.21|12701.21|12701.21|12701.21|12700.71|12700.71|0
1623166060000|2021-06-08 15:27:40|12701.03|12701.03|12701.13|12701.13|12701.25|12701.25|12701.03|12701.03|0
1623166070000|2021-06-08 15:27:50|12700.66|12700.66|12701|12701|12701.15|12701.15|12700.66|12700.66|0
1623166080000|2021-06-08 15:28:00|12701.23|12701.23|12701.02|12701.02|12701.23|12701.23|12700.77|12700.77|0
1623166090000|2021-06-08 15:28:10|12701.09|12701.09|12701.21|12701.21|12701.21|12701.21|12701.09|12701.09|0
1623166100000|2021-06-08 15:28:20|12701.39|12701.39|12701.54|12701.54|12701.71|12701.71|12701.39|12701.39|0
1623166110000|2021-06-08 15:28:30|12701.73|12701.73|12701.4|12701.4|12701.73|12701.73|12701.4|12701.4|0
1623166120000|2021-06-08 15:28:40|12699.52|12699.52|12700.67|12700.67|12700.77|12700.77|12699.06|12699.06|0
1623166130000|2021-06-08 15:28:50|12701.61|12701.61|12702.08|12702.08|12702.53|12702.53|12701.14|12701.14|0
1623166140000|2021-06-08 15:29:00|12701.85|12701.85|12701.51|12701.51|12702|12702|12700.67|12700.67|0
1623166150000|2021-06-08 15:29:10|12701.76|12701.76|12702.12|12702.12|12702.2|12702.2|12701.76|12701.76|0
1623166160000|2021-06-08 15:29:20|12702.29|12702.29|12702.1|12702.1|12703.04|12703.04|12701.87|12701.87|0
1623166170000|2021-06-08 15:29:30|12701.45|12701.45|12700.61|12700.61|12701.98|12701.98|12700.46|12700.46|0
1623166180000|2021-06-08 15:29:40|12700.14|12700.14|12700.39|12700.39|12701.26|12701.26|12700.14|12700.14|0
1623166190000|2021-06-08 15:29:50|12701.35|12701.35|12700.23|12700.23|12701.76|12701.76|12699.3|12699.3|0
1623222910000|2021-06-09 07:15:10|12637.9|12637.9|12637.9|12637.9|12637.9|12637.9|12637.9|12637.9|0
1623222920000|2021-06-09 07:15:20|12637.71|12637.71|12637.34|12637.34|12637.71|12637.71|12637.15|12637.15|0
1623222930000|2021-06-09 07:15:30|12637.78|12637.78|12637.63|12637.63|12638.22|12638.22|12637.63|12637.63|0
1623222970000|2021-06-09 07:16:10|12638.09|12638.09|12638.09|12638.09|12638.09|12638.09|12638.09|12638.09|0
1623222990000|2021-06-09 07:16:30|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|0
1623223000000|2021-06-09 07:16:40|12635.46|12635.46|12635.46|12635.46|12635.46|12635.46|12635.46|12635.46|0
1623223020000|2021-06-09 07:17:00|12632.67|12632.67|12631.35|12631.35|12632.67|12632.67|12631.35|12631.35|0
1623223040000|2021-06-09 07:17:20|12631.77|12631.77|12631.65|12631.65|12631.77|12631.77|12631.01|12631.01|0
1623223060000|2021-06-09 07:17:40|12631.82|12631.82|12631.82|12631.82|12631.82|12631.82|12631.82|12631.82|0
1623223070000|2021-06-09 07:17:50|12631.59|12631.59|12631.36|12631.36|12631.59|12631.59|12631.36|12631.36|0
1623223080000|2021-06-09 07:18:00|12631.14|12631.14|12629.11|12629.11|12631.14|12631.14|12629.11|12629.11|0
1623223110000|2021-06-09 07:18:30|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|0
1623223160000|2021-06-09 07:19:20|12627.7|12627.7|12627.7|12627.7|12627.7|12627.7|12627.7|12627.7|0
1623223170000|2021-06-09 07:19:30|12628.07|12628.07|12627.7|12627.7|12628.07|12628.07|12627.7|12627.7|0
1623223180000|2021-06-09 07:19:40|12627.26|12627.26|12627.62|12627.62|12627.62|12627.62|12627.26|12627.26|0
1623223190000|2021-06-09 07:19:50|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|0
1623223200000|2021-06-09 07:20:00|12628.64|12628.64|12629.23|12629.23|12629.23|12629.23|12628.13|12628.13|0
1623223210000|2021-06-09 07:20:10|12630.98|12630.98|12631.42|12631.42|12631.42|12631.42|12630.98|12630.98|0
1623223220000|2021-06-09 07:20:20|12630.7|12630.7|12630.36|12630.36|12630.7|12630.7|12630.36|12630.36|0
1623223280000|2021-06-09 07:21:20|12630.48|12630.48|12630.11|12630.11|12630.48|12630.48|12629.75|12629.75|0
1623223300000|2021-06-09 07:21:40|12628.36|12628.36|12628.36|12628.36|12628.36|12628.36|12628.36|12628.36|0
1623223310000|2021-06-09 07:21:50|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|0
1623223330000|2021-06-09 07:22:10|12630.48|12630.48|12630.48|12630.48|12630.48|12630.48|12630.48|12630.48|0
1623223350000|2021-06-09 07:22:30|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|0
1623223360000|2021-06-09 07:22:40|12630.67|12630.67|12630.31|12630.31|12630.67|12630.67|12630.31|12630.31|0
1623223370000|2021-06-09 07:22:50|12629.94|12629.94|12628.34|12628.34|12629.94|12629.94|12628.07|12628.07|0
1623223400000|2021-06-09 07:23:20|12627.74|12627.74|12628.16|12628.16|12628.34|12628.34|12627.74|12627.74|0
1623223410000|2021-06-09 07:23:30|12625.75|12625.75|12627.36|12627.36|12627.36|12627.36|12625.75|12625.75|0
1623223420000|2021-06-09 07:23:40|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|0
1623223430000|2021-06-09 07:23:50|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|0
1623223450000|2021-06-09 07:24:10|12626.68|12626.68|12625.88|12625.88|12626.68|12626.68|12625.88|12625.88|0
1623223460000|2021-06-09 07:24:20|12625.57|12625.57|12624.69|12624.69|12625.57|12625.57|12624.69|12624.69|0
1623223490000|2021-06-09 07:24:50|12625.05|12625.05|12625.05|12625.05|12625.05|12625.05|12625.05|12625.05|0
1623223500000|2021-06-09 07:25:00|12625.54|12625.54|12625.08|12625.08|12625.54|12625.54|12625.08|12625.08|0
1623223510000|2021-06-09 07:25:10|12625.44|12625.44|12626.33|12626.33|12626.33|12626.33|12625.44|12625.44|0
1623223520000|2021-06-09 07:25:20|12625.99|12625.99|12626.85|12626.85|12626.85|12626.85|12625.99|12625.99|0
1623223530000|2021-06-09 07:25:30|12627.07|12627.07|12626.34|12626.34|12627.07|12627.07|12626.34|12626.34|0
1623223540000|2021-06-09 07:25:40|12626.1|12626.1|12625.59|12625.59|12626.1|12626.1|12625.59|12625.59|0
1623223570000|2021-06-09 07:26:10|12625.74|12625.74|12625.58|12625.58|12625.74|12625.74|12625.43|12625.43|0
1623223600000|2021-06-09 07:26:40|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|0
1623223610000|2021-06-09 07:26:50|12625.6|12625.6|12626.54|12626.54|12626.54|12626.54|12625.6|12625.6|0
1623223650000|2021-06-09 07:27:30|12626.69|12626.69|12626.69|12626.69|12626.69|12626.69|12626.69|12626.69|0
1623223660000|2021-06-09 07:27:40|12626.33|12626.33|12626.21|12626.21|12626.33|12626.33|12626.21|12626.21|0
1623223680000|2021-06-09 07:28:00|12626.45|12626.45|12625.28|12625.28|12626.45|12626.45|12625.28|12625.28|0
1623223710000|2021-06-09 07:28:30|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|0
1623223720000|2021-06-09 07:28:40|12624.2|12624.2|12624.2|12624.2|12624.2|12624.2|12624.2|12624.2|0
1623223730000|2021-06-09 07:28:50|12623.56|12623.56|12623.56|12623.56|12623.56|12623.56|12623.56|12623.56|0
1623223760000|2021-06-09 07:29:20|12622.62|12622.62|12622.15|12622.15|12622.62|12622.62|12622.15|12622.15|0
1623223770000|2021-06-09 07:29:30|12621.71|12621.71|12621.07|12621.07|12621.71|12621.71|12621.07|12621.07|0
1623223800000|2021-06-09 07:30:00|12619.75|12619.75|12618.43|12618.43|12619.75|12619.75|12618.29|12618.29|0
1623223810000|2021-06-09 07:30:10|12618.75|12618.75|12618|12618|12618.75|12618.75|12618|12618|0
1623223820000|2021-06-09 07:30:20|12618.22|12618.22|12617.59|12617.59|12618.22|12618.22|12617.59|12617.59|0
1623223840000|2021-06-09 07:30:40|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|0
1623223860000|2021-06-09 07:31:00|12618.56|12618.56|12618.09|12618.09|12618.81|12618.81|12618.09|12618.09|0
1623223880000|2021-06-09 07:31:20|12617.77|12617.77|12616.24|12616.24|12617.77|12617.77|12616.24|12616.24|0
1623223890000|2021-06-09 07:31:30|12615.44|12615.44|12615.25|12615.25|12615.69|12615.69|12615.25|12615.25|0
1623223900000|2021-06-09 07:31:40|12615.42|12615.42|12614.25|12614.25|12615.42|12615.42|12614.25|12614.25|0
1623223910000|2021-06-09 07:31:50|12613.38|12613.38|12612.74|12612.74|12613.38|12613.38|12612.74|12612.74|0
1623223920000|2021-06-09 07:32:00|12612.45|12612.45|12611.97|12611.97|12612.74|12612.74|12611.5|12611.5|0
1623223930000|2021-06-09 07:32:10|12612.27|12612.27|12612.59|12612.59|12612.59|12612.59|12612.27|12612.27|0
1623223940000|2021-06-09 07:32:20|12612.28|12612.28|12610.62|12610.62|12612.28|12612.28|12610.62|12610.62|0
1623223950000|2021-06-09 07:32:30|12610.31|12610.31|12610.31|12610.31|12610.31|12610.31|12610.31|12610.31|0
1623223960000|2021-06-09 07:32:40|12610.81|12610.81|12610.59|12610.59|12610.81|12610.81|12610.59|12610.59|0
1623224000000|2021-06-09 07:33:20|12609.64|12609.64|12609.96|12609.96|12609.96|12609.96|12609.64|12609.64|0
1623224020000|2021-06-09 07:33:40|12609.02|12609.02|12607.76|12607.76|12609.02|12609.02|12607.76|12607.76|0
1623224030000|2021-06-09 07:33:50|12607.29|12607.29|12607.29|12607.29|12607.29|12607.29|12607.29|12607.29|0
1623224040000|2021-06-09 07:34:00|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|0
1623224050000|2021-06-09 07:34:10|12606.49|12606.49|12606.66|12606.66|12606.66|12606.66|12606.02|12606.02|0
1623224060000|2021-06-09 07:34:20|12606.47|12606.47|12604.64|12604.64|12606.47|12606.47|12604.64|12604.64|0
1623224070000|2021-06-09 07:34:30|12603.33|12603.33|12603.33|12603.33|12603.33|12603.33|12603.33|12603.33|0
1623224080000|2021-06-09 07:34:40|12603.08|12603.08|12603.08|12603.08|12603.08|12603.08|12603.08|12603.08|0
1623224090000|2021-06-09 07:34:50|12602.44|12602.44|12600.58|12600.58|12602.59|12602.59|12600.58|12600.58|0
1623224100000|2021-06-09 07:35:00|12601.02|12601.02|12600.58|12600.58|12601.02|12601.02|12600.58|12600.58|0
1623224110000|2021-06-09 07:35:10|12599.64|12599.64|12598.85|12598.85|12599.64|12599.64|12598.85|12598.85|0
1623224120000|2021-06-09 07:35:20|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|0
1623224130000|2021-06-09 07:35:30|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|0
1623224140000|2021-06-09 07:35:40|12597.45|12597.45|12597.81|12597.81|12597.81|12597.81|12597.45|12597.45|0
1623224150000|2021-06-09 07:35:50|12597.49|12597.49|12595.6|12595.6|12597.81|12597.81|12595.21|12595.21|0
1623224160000|2021-06-09 07:36:00|12595.32|12595.32|12595.68|12595.68|12595.68|12595.68|12595.32|12595.32|0
1623224180000|2021-06-09 07:36:20|12595.18|12595.18|12595.65|12595.65|12595.65|12595.65|12594.71|12594.71|0
1623224190000|2021-06-09 07:36:30|12596.09|12596.09|12596.53|12596.53|12596.53|12596.53|12596.09|12596.09|0
1623224200000|2021-06-09 07:36:40|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|0
1623224210000|2021-06-09 07:36:50|12595.54|12595.54|12595.35|12595.35|12595.54|12595.54|12595.35|12595.35|0
1623224220000|2021-06-09 07:37:00|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|0
1623224240000|2021-06-09 07:37:20|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|0
1623224250000|2021-06-09 07:37:30|12597.84|12597.84|12597.55|12597.55|12597.84|12597.84|12597.55|12597.55|0
1623224260000|2021-06-09 07:37:40|12598.78|12598.78|12598.78|12598.78|12598.78|12598.78|12598.78|12598.78|0
1623224270000|2021-06-09 07:37:50|12598.68|12598.68|12598.68|12598.68|12598.68|12598.68|12598.68|12598.68|0
1623224280000|2021-06-09 07:38:00|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|0
1623224290000|2021-06-09 07:38:10|12598.19|12598.19|12596.93|12596.93|12598.8|12598.8|12596.93|12596.93|0
1623224300000|2021-06-09 07:38:20|12597.39|12597.39|12597.78|12597.78|12597.86|12597.86|12597.39|12597.39|0
1623224320000|2021-06-09 07:38:40|12598.11|12598.11|12598.77|12598.77|12599.82|12599.82|12598.11|12598.11|0
1623224330000|2021-06-09 07:38:50|12599.24|12599.24|12599.77|12599.77|12599.77|12599.77|12599.24|12599.24|0
1623224340000|2021-06-09 07:39:00|12600.15|12600.15|12599.57|12599.57|12600.51|12600.51|12599.57|12599.57|0
1623224350000|2021-06-09 07:39:10|12599.82|12599.82|12599.35|12599.35|12599.82|12599.82|12599.35|12599.35|0
1623224360000|2021-06-09 07:39:20|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|0
1623224370000|2021-06-09 07:39:30|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|0
1623224380000|2021-06-09 07:39:40|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|0
1623224390000|2021-06-09 07:39:50|12598.41|12598.41|12597.6|12597.6|12598.41|12598.41|12597.6|12597.6|0
1623224410000|2021-06-09 07:40:10|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|0
1623224420000|2021-06-09 07:40:20|12597.53|12597.53|12597.53|12597.53|12597.53|12597.53|12597.53|12597.53|0
1623224430000|2021-06-09 07:40:30|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|0
1623224440000|2021-06-09 07:40:40|12597.32|12597.32|12596.68|12596.68|12597.32|12597.32|12596.68|12596.68|0
1623224450000|2021-06-09 07:40:50|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|0
1623224460000|2021-06-09 07:41:00|12596.89|12596.89|12596.89|12596.89|12596.89|12596.89|12596.89|12596.89|0
1623224480000|2021-06-09 07:41:20|12596.41|12596.41|12596.53|12596.53|12596.53|12596.53|12596.41|12596.41|0
1623224490000|2021-06-09 07:41:30|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|0
1623224510000|2021-06-09 07:41:50|12597.62|12597.62|12589.43|12589.43|12597.62|12597.62|12589.43|12589.43|0
1623224520000|2021-06-09 07:42:00|12587.83|12587.83|12586.82|12586.82|12588.25|12588.25|12586.35|12586.35|0
1623224550000|2021-06-09 07:42:30|12587.18|12587.18|12587.18|12587.18|12587.18|12587.18|12587.18|12587.18|0
1623224560000|2021-06-09 07:42:40|12587.29|12587.29|12586.96|12586.96|12587.29|12587.29|12586.96|12586.96|0
1623224570000|2021-06-09 07:42:50|12586.5|12586.5|12585.59|12585.59|12586.5|12586.5|12585.59|12585.59|0
1623224580000|2021-06-09 07:43:00|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|0
1623224590000|2021-06-09 07:43:10|12585.47|12585.47|12585.7|12585.7|12585.7|12585.7|12585.47|12585.47|0
1623224600000|2021-06-09 07:43:20|12585.96|12585.96|12585.96|12585.96|12585.96|12585.96|12585.96|12585.96|0
1623224630000|2021-06-09 07:43:50|12585.64|12585.64|12586.47|12586.47|12586.47|12586.47|12585.23|12585.23|0
1623224640000|2021-06-09 07:44:00|12585.16|12585.16|12584.72|12584.72|12585.16|12585.16|12584.72|12584.72|0
1623224650000|2021-06-09 07:44:10|12583.92|12583.92|12581.87|12581.87|12583.92|12583.92|12581.87|12581.87|0
1623224660000|2021-06-09 07:44:20|12581.07|12581.07|12578.54|12578.54|12581.07|12581.07|12578.54|12578.54|0
1623224680000|2021-06-09 07:44:40|12578.92|12578.92|12578.52|12578.52|12579.11|12579.11|12578.52|12578.52|0
1623224690000|2021-06-09 07:44:50|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|0
1623224700000|2021-06-09 07:45:00|12578.95|12578.95|12580.29|12580.29|12581.35|12581.35|12578.95|12578.95|0
1623224710000|2021-06-09 07:45:10|12579.85|12579.85|12580.12|12580.12|12580.29|12580.29|12579.85|12579.85|0
1623224720000|2021-06-09 07:45:20|12579.76|12579.76|12578.46|12578.46|12579.76|12579.76|12578.46|12578.46|0
1623224730000|2021-06-09 07:45:30|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|0
1623224740000|2021-06-09 07:45:40|12578.07|12578.07|12578.07|12578.07|12578.07|12578.07|12578.07|12578.07|0
1623224750000|2021-06-09 07:45:50|12577.71|12577.71|12577.71|12577.71|12577.71|12577.71|12577.71|12577.71|0
1623224760000|2021-06-09 07:46:00|12577.23|12577.23|12577.77|12577.77|12577.77|12577.77|12576.98|12576.98|0
1623224770000|2021-06-09 07:46:10|12577.47|12577.47|12577.47|12577.47|12577.47|12577.47|12577.47|12577.47|0
1623224780000|2021-06-09 07:46:20|12576.85|12576.85|12576.49|12576.49|12576.85|12576.85|12576.49|12576.49|0
1623224790000|2021-06-09 07:46:30|12576.73|12576.73|12576.5|12576.5|12576.95|12576.95|12576.33|12576.33|0
1623224810000|2021-06-09 07:46:50|12576.81|12576.81|12578.14|12578.14|12578.14|12578.14|12576.81|12576.81|0
1623224820000|2021-06-09 07:47:00|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|0
1623224830000|2021-06-09 07:47:10|12578.2|12578.2|12577.09|12577.09|12578.2|12578.2|12577.09|12577.09|0
1623224860000|2021-06-09 07:47:40|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|0
1623224870000|2021-06-09 07:47:50|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|0
1623224880000|2021-06-09 07:48:00|12576.17|12576.17|12575.52|12575.52|12576.17|12576.17|12574.71|12574.71|0
1623224890000|2021-06-09 07:48:10|12575.88|12575.88|12575.88|12575.88|12575.88|12575.88|12575.88|12575.88|0
1623224900000|2021-06-09 07:48:20|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|0
1623224910000|2021-06-09 07:48:30|12575.63|12575.63|12575.63|12575.63|12575.63|12575.63|12575.63|12575.63|0
1623224930000|2021-06-09 07:48:50|12575.95|12575.95|12574.25|12574.25|12575.95|12575.95|12574.25|12574.25|0
1623224940000|2021-06-09 07:49:00|12573.69|12573.69|12571.51|12571.51|12573.69|12573.69|12571.51|12571.51|0
1623224950000|2021-06-09 07:49:10|12570.71|12570.71|12570.28|12570.28|12570.71|12570.71|12569.81|12569.81|0
1623224960000|2021-06-09 07:49:20|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|0
1623224980000|2021-06-09 07:49:40|12569.2|12569.2|12569.39|12569.39|12569.77|12569.77|12569.2|12569.2|0
1623225000000|2021-06-09 07:50:00|12569.54|12569.54|12569.24|12569.24|12569.54|12569.54|12569.24|12569.24|0
1623225010000|2021-06-09 07:50:10|12568.81|12568.81|12568.37|12568.37|12568.81|12568.81|12568.37|12568.37|0
1623225020000|2021-06-09 07:50:20|12568.22|12568.22|12568.22|12568.22|12568.22|12568.22|12568.22|12568.22|0
1623225030000|2021-06-09 07:50:30|12568.62|12568.62|12568.98|12568.98|12568.98|12568.98|12568.62|12568.62|0
1623225040000|2021-06-09 07:50:40|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|0
1623225050000|2021-06-09 07:50:50|12568.69|12568.69|12568.69|12568.69|12568.69|12568.69|12568.69|12568.69|0
1623225070000|2021-06-09 07:51:10|12568.91|12568.91|12570.15|12570.15|12570.15|12570.15|12568.55|12568.55|0
1623225080000|2021-06-09 07:51:20|12569.85|12569.85|12569|12569|12569.85|12569.85|12568.82|12568.82|0
1623225090000|2021-06-09 07:51:30|12568.82|12568.82|12568.58|12568.58|12568.82|12568.82|12568.58|12568.58|0
1623225100000|2021-06-09 07:51:40|12568.2|12568.2|12566.31|12566.31|12568.2|12568.2|12566.31|12566.31|0
1623225110000|2021-06-09 07:51:50|12566.62|12566.62|12566.28|12566.28|12566.62|12566.62|12566.28|12566.28|0
1623225120000|2021-06-09 07:52:00|12566.47|12566.47|12565.62|12565.62|12566.7|12566.7|12565.34|12565.34|0
1623225130000|2021-06-09 07:52:10|12565.14|12565.14|12565.46|12565.46|12565.76|12565.76|12565.14|12565.14|0
1623225140000|2021-06-09 07:52:20|12564.85|12564.85|12565.23|12565.23|12565.23|12565.23|12564.85|12564.85|0
1623225150000|2021-06-09 07:52:30|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|0
1623225160000|2021-06-09 07:52:40|12564.22|12564.22|12563.55|12563.55|12564.22|12564.22|12563.55|12563.55|0
1623225170000|2021-06-09 07:52:50|12563.23|12563.23|12563|12563|12563.23|12563.23|12562.86|12562.86|0
1623225180000|2021-06-09 07:53:00|12561.6|12561.6|12561.45|12561.45|12561.6|12561.6|12561.45|12561.45|0
1623225190000|2021-06-09 07:53:10|12561.09|12561.09|12560.72|12560.72|12561.09|12561.09|12560.43|12560.43|0
1623225200000|2021-06-09 07:53:20|12560.58|12560.58|12560.36|12560.36|12560.58|12560.58|12559.09|12559.09|0
1623225210000|2021-06-09 07:53:30|12561.27|12561.27|12561.09|12561.09|12561.27|12561.27|12561.09|12561.09|0
1623225230000|2021-06-09 07:53:50|12559.68|12559.68|12559.95|12559.95|12560.15|12560.15|12559.68|12559.68|0
1623225240000|2021-06-09 07:54:00|12559.84|12559.84|12560.48|12560.48|12560.48|12560.48|12559.07|12559.07|0
1623225260000|2021-06-09 07:54:20|12560.67|12560.67|12560.67|12560.67|12560.67|12560.67|12560.67|12560.67|0
1623225270000|2021-06-09 07:54:30|12560.84|12560.84|12560.47|12560.47|12560.84|12560.84|12560.47|12560.47|0
1623225280000|2021-06-09 07:54:40|12560.84|12560.84|12559.95|12559.95|12560.84|12560.84|12559.95|12559.95|0
1623225290000|2021-06-09 07:54:50|12559.78|12559.78|12559.2|12559.2|12559.95|12559.95|12559.12|12559.12|0
1623225300000|2021-06-09 07:55:00|12559.67|12559.67|12560.05|12560.05|12560.05|12560.05|12559.67|12559.67|0
1623225310000|2021-06-09 07:55:10|12560.39|12560.39|12560.05|12560.05|12560.39|12560.39|12560.05|12560.05|0
1623225320000|2021-06-09 07:55:20|12560.39|12560.39|12560.16|12560.16|12560.39|12560.39|12560.16|12560.16|0
1623225330000|2021-06-09 07:55:30|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|0
1623225350000|2021-06-09 07:55:50|12559.18|12559.18|12558.57|12558.57|12559.18|12559.18|12558.57|12558.57|0
1623225360000|2021-06-09 07:56:00|12558.79|12558.79|12558.57|12558.57|12558.79|12558.79|12558.57|12558.57|0
1623225370000|2021-06-09 07:56:10|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|0
1623225380000|2021-06-09 07:56:20|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|0
1623225390000|2021-06-09 07:56:30|12559.46|12559.46|12559.22|12559.22|12559.46|12559.46|12559.22|12559.22|0
1623225400000|2021-06-09 07:56:40|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|0
1623225410000|2021-06-09 07:56:50|12558.82|12558.82|12558.63|12558.63|12559.02|12559.02|12558.63|12558.63|0
1623225420000|2021-06-09 07:57:00|12558.89|12558.89|12559.62|12559.62|12559.62|12559.62|12558.89|12558.89|0
1623225430000|2021-06-09 07:57:10|12559.47|12559.47|12559.45|12559.45|12559.47|12559.47|12559.01|12559.01|0
1623225440000|2021-06-09 07:57:20|12559.68|12559.68|12559.49|12559.49|12559.68|12559.68|12559.34|12559.34|0
1623225450000|2021-06-09 07:57:30|12559.16|12559.16|12559.18|12559.18|12559.31|12559.31|12559.16|12559.16|0
1623225470000|2021-06-09 07:57:50|12558.82|12558.82|12559.02|12559.02|12559.02|12559.02|12558.82|12558.82|0
1623225480000|2021-06-09 07:58:00|12558.38|12558.38|12558.53|12558.53|12558.53|12558.53|12558.38|12558.38|0
1623225500000|2021-06-09 07:58:20|12557.13|12557.13|12557.59|12557.59|12557.59|12557.59|12557.13|12557.13|0
1623225520000|2021-06-09 07:58:40|12557.12|12557.12|12557.59|12557.59|12557.59|12557.59|12557.12|12557.12|0
1623225530000|2021-06-09 07:58:50|12557.15|12557.15|12557.15|12557.15|12557.15|12557.15|12557.15|12557.15|0
1623225540000|2021-06-09 07:59:00|12556.71|12556.71|12556.52|12556.52|12556.71|12556.71|12556.52|12556.52|0
1623225560000|2021-06-09 07:59:20|12556.21|12556.21|12555.13|12555.13|12556.21|12556.21|12555.13|12555.13|0
1623225570000|2021-06-09 07:59:30|12555.27|12555.27|12554.83|12554.83|12555.27|12555.27|12554.83|12554.83|0
1623225600000|2021-06-09 08:00:00|12554.47|12554.47|12554.02|12554.02|12554.47|12554.47|12554.02|12554.02|0
1623225610000|2021-06-09 08:00:10|12553.65|12553.65|12551.15|12551.15|12553.65|12553.65|12551.15|12551.15|0
1623225620000|2021-06-09 08:00:20|12551.07|12551.07|12550.16|12550.16|12551.07|12551.07|12549.92|12549.92|0
1623225630000|2021-06-09 08:00:30|12551.05|12551.05|12550.17|12550.17|12551.94|12551.94|12550.17|12550.17|0
1623225650000|2021-06-09 08:00:50|12550.02|12550.02|12550.66|12550.66|12550.66|12550.66|12550.02|12550.02|0
1623225660000|2021-06-09 08:01:00|12549.97|12549.97|12549.65|12549.65|12549.97|12549.97|12549.65|12549.65|0
1623225690000|2021-06-09 08:01:30|12549.2|12549.2|12549.2|12549.2|12549.65|12549.65|12548.76|12548.76|0
1623225700000|2021-06-09 08:01:40|12550.09|12550.09|12550.54|12550.54|12550.54|12550.54|12550.09|12550.09|0
1623225710000|2021-06-09 08:01:50|12551.34|12551.34|12549.74|12549.74|12551.34|12551.34|12549.74|12549.74|0
1623225720000|2021-06-09 08:02:00|12550.54|12550.54|12546.96|12546.96|12550.54|12550.54|12546.96|12546.96|0
1623225730000|2021-06-09 08:02:10|12546.52|12546.52|12544.8|12544.8|12546.52|12546.52|12544.8|12544.8|0
1623225750000|2021-06-09 08:02:30|12544.61|12544.61|12544.49|12544.49|12544.61|12544.61|12544.49|12544.49|0
1623225760000|2021-06-09 08:02:40|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|0
1623225770000|2021-06-09 08:02:50|12546.24|12546.24|12546.24|12546.24|12546.24|12546.24|12546.24|12546.24|0
1623225780000|2021-06-09 08:03:00|12544.17|12544.17|12544.46|12544.46|12544.46|12544.46|12544.17|12544.17|0
1623225790000|2021-06-09 08:03:10|12544.24|12544.24|12543.36|12543.36|12544.24|12544.24|12543.36|12543.36|0
1623225800000|2021-06-09 08:03:20|12544|12544|12542.48|12542.48|12544|12544|12542.48|12542.48|0
1623225810000|2021-06-09 08:03:30|12542.92|12542.92|12541.45|12541.45|12543.93|12543.93|12541.45|12541.45|0
1623225820000|2021-06-09 08:03:40|12541.33|12541.33|12541.09|12541.09|12541.33|12541.33|12541.09|12541.09|0
1623225830000|2021-06-09 08:03:50|12542.05|12542.05|12538.3|12538.3|12542.05|12542.05|12538.3|12538.3|0
1623225840000|2021-06-09 08:04:00|12538.1|12538.1|12535.33|12535.33|12538.1|12538.1|12535.33|12535.33|0
1623225860000|2021-06-09 08:04:20|12534.97|12534.97|12534.82|12534.82|12535.12|12535.12|12534.82|12534.82|0
1623225870000|2021-06-09 08:04:30|12534.68|12534.68|12534.68|12534.68|12534.68|12534.68|12534.53|12534.53|0
1623225880000|2021-06-09 08:04:40|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|0
1623225890000|2021-06-09 08:04:50|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|0
1623225900000|2021-06-09 08:05:00|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|0
1623225910000|2021-06-09 08:05:10|12534.41|12534.41|12534.73|12534.73|12534.73|12534.73|12534.41|12534.41|0
1623225920000|2021-06-09 08:05:20|12534.43|12534.43|12533.63|12533.63|12534.43|12534.43|12533.63|12533.63|0
1623225930000|2021-06-09 08:05:30|12533.55|12533.55|12533.25|12533.25|12533.55|12533.55|12533.25|12533.25|0
1623225950000|2021-06-09 08:05:50|12533.69|12533.69|12532.64|12532.64|12533.69|12533.69|12532.64|12532.64|0
1623225960000|2021-06-09 08:06:00|12531.84|12531.84|12530.66|12530.66|12531.84|12531.84|12530.66|12530.66|0
1623225970000|2021-06-09 08:06:10|12530.32|12530.32|12529.38|12529.38|12530.32|12530.32|12529.38|12529.38|0
1623225980000|2021-06-09 08:06:20|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|0
1623225990000|2021-06-09 08:06:30|12528.75|12528.75|12528.31|12528.31|12528.75|12528.75|12528.31|12528.31|0
1623226010000|2021-06-09 08:06:50|12528.53|12528.53|12528.53|12528.53|12528.53|12528.53|12528.53|12528.53|0
1623226030000|2021-06-09 08:07:10|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|12528.28|0
1623226050000|2021-06-09 08:07:30|12527.83|12527.83|12528.27|12528.27|12528.27|12528.27|12527.47|12527.47|0
1623226060000|2021-06-09 08:07:40|12528.65|12528.65|12528.43|12528.43|12528.65|12528.65|12527.84|12527.84|0
1623226070000|2021-06-09 08:07:50|12528.18|12528.18|12527.96|12527.96|12528.18|12528.18|12527.74|12527.74|0
1623226080000|2021-06-09 08:08:00|12529.05|12529.05|12529.05|12529.05|12529.05|12529.05|12529.05|12529.05|0
1623226090000|2021-06-09 08:08:10|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|0
1623226100000|2021-06-09 08:08:20|12529.14|12529.14|12528.52|12528.52|12529.14|12529.14|12528.52|12528.52|0
1623226110000|2021-06-09 08:08:30|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|0
1623226120000|2021-06-09 08:08:40|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|0
1623226130000|2021-06-09 08:08:50|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|0
1623226160000|2021-06-09 08:09:20|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|12528.82|0
1623226170000|2021-06-09 08:09:30|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|0
1623226190000|2021-06-09 08:09:50|12529.12|12529.12|12529.6|12529.6|12529.6|12529.6|12529.12|12529.12|0
1623226200000|2021-06-09 08:10:00|12529.31|12529.31|12529.31|12529.31|12529.31|12529.31|12529.31|12529.31|0
1623226210000|2021-06-09 08:10:10|12528.99|12528.99|12527.08|12527.08|12528.99|12528.99|12527.08|12527.08|0
1623226220000|2021-06-09 08:10:20|12526.96|12526.96|12527.31|12527.31|12527.5|12527.5|12526.35|12526.35|0
1623226240000|2021-06-09 08:10:40|12526.91|12526.91|12526.91|12526.91|12526.91|12526.91|12526.91|12526.91|0
1623226250000|2021-06-09 08:10:50|12526.41|12526.41|12526.32|12526.32|12526.41|12526.41|12526.32|12526.32|0
1623226260000|2021-06-09 08:11:00|12525.68|12525.68|12525.64|12525.64|12526|12526|12525.64|12525.64|0
1623226270000|2021-06-09 08:11:10|12524.84|12524.84|12524.84|12524.84|12524.84|12524.84|12524.84|12524.84|0
1623226280000|2021-06-09 08:11:20|12524.92|12524.92|12524.92|12524.92|12524.92|12524.92|12524.92|12524.92|0
1623226300000|2021-06-09 08:11:40|12524.28|12524.28|12523.84|12523.84|12524.28|12524.28|12523.84|12523.84|0
1623226310000|2021-06-09 08:11:50|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|0
1623226320000|2021-06-09 08:12:00|12522.73|12522.73|12522.73|12522.73|12522.73|12522.73|12522.73|12522.73|0
1623226330000|2021-06-09 08:12:10|12523.02|12523.02|12522.73|12522.73|12523.02|12523.02|12522.73|12522.73|0
1623226360000|2021-06-09 08:12:40|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|0
1623226370000|2021-06-09 08:12:50|12521.35|12521.35|12521.82|12521.82|12521.82|12521.82|12521.35|12521.35|0
1623226380000|2021-06-09 08:13:00|12521.5|12521.5|12516.99|12516.99|12521.5|12521.5|12516.99|12516.99|0
1623226390000|2021-06-09 08:13:10|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|0
1623226400000|2021-06-09 08:13:20|12516.81|12516.81|12515.87|12515.87|12516.81|12516.81|12515.87|12515.87|0
1623226410000|2021-06-09 08:13:30|12516|12516|12516|12516|12516|12516|12516|12516|0
1623226430000|2021-06-09 08:13:50|12515.64|12515.64|12515.28|12515.28|12515.64|12515.64|12515.28|12515.28|0
1623226450000|2021-06-09 08:14:10|12515.75|12515.75|12516.71|12516.71|12516.71|12516.71|12515.75|12515.75|0
1623226470000|2021-06-09 08:14:30|12516.34|12516.34|12516.34|12516.34|12516.34|12516.34|12516.34|12516.34|0
1623226480000|2021-06-09 08:14:40|12515.91|12515.91|12515.99|12515.99|12515.99|12515.99|12515.91|12515.91|0
1623226490000|2021-06-09 08:14:50|12515.4|12515.4|12515.93|12515.93|12515.93|12515.93|12515.4|12515.4|0
1623226500000|2021-06-09 08:15:00|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|0
1623226510000|2021-06-09 08:15:10|12517.11|12517.11|12514.18|12514.18|12517.11|12517.11|12513.79|12513.79|0
1623226520000|2021-06-09 08:15:20|12513.8|12513.8|12513.8|12513.8|12513.8|12513.8|12513.8|12513.8|0
1623226530000|2021-06-09 08:15:30|12513.99|12513.99|12513.67|12513.67|12513.99|12513.99|12513.67|12513.67|0
1623226540000|2021-06-09 08:15:40|12514.03|12514.03|12513.62|12513.62|12514.5|12514.5|12513.62|12513.62|0
1623226550000|2021-06-09 08:15:50|12514.09|12514.09|12513.49|12513.49|12514.09|12514.09|12512.93|12512.93|0
1623226560000|2021-06-09 08:16:00|12513.34|12513.34|12512.65|12512.65|12513.78|12513.78|12512.65|12512.65|0
1623226570000|2021-06-09 08:16:10|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|0
1623226580000|2021-06-09 08:16:20|12513.76|12513.76|12513.76|12513.76|12513.76|12513.76|12513.76|12513.76|0
1623226590000|2021-06-09 08:16:30|12513.67|12513.67|12515.52|12515.52|12515.52|12515.52|12513.67|12513.67|0
1623226600000|2021-06-09 08:16:40|12515.33|12515.33|12514.72|12514.72|12515.33|12515.33|12514.72|12514.72|0
1623226610000|2021-06-09 08:16:50|12514.54|12514.54|12515.04|12515.04|12515.04|12515.04|12513.92|12513.92|0
1623226650000|2021-06-09 08:17:30|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|0
1623226660000|2021-06-09 08:17:40|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|0
1623226670000|2021-06-09 08:17:50|12515.07|12515.07|12514.24|12514.24|12515.07|12515.07|12514.24|12514.24|0
1623226680000|2021-06-09 08:18:00|12513.79|12513.79|12514.39|12514.39|12514.39|12514.39|12513.79|12513.79|0
1623226690000|2021-06-09 08:18:10|12513.95|12513.95|12513.95|12513.95|12513.95|12513.95|12513.95|12513.95|0
1623226710000|2021-06-09 08:18:30|12513.79|12513.79|12513.68|12513.68|12513.79|12513.79|12513.68|12513.68|0
1623226720000|2021-06-09 08:18:40|12514.04|12514.04|12514.68|12514.68|12514.68|12514.68|12514.04|12514.04|0
1623226730000|2021-06-09 08:18:50|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|0
1623226740000|2021-06-09 08:19:00|12517.16|12517.16|12518.11|12518.11|12518.11|12518.11|12517.16|12517.16|0
1623226750000|2021-06-09 08:19:10|12518.6|12518.6|12518.6|12518.6|12518.6|12518.6|12518.6|12518.6|0
1623226770000|2021-06-09 08:19:30|12518.82|12518.82|12519.04|12519.04|12519.04|12519.04|12518.82|12518.82|0
1623226780000|2021-06-09 08:19:40|12518.93|12518.93|12518.93|12518.93|12518.93|12518.93|12518.93|12518.93|0
1623226790000|2021-06-09 08:19:50|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|0
1623226800000|2021-06-09 08:20:00|12517.99|12517.99|12516.43|12516.43|12517.99|12517.99|12516.43|12516.43|0
1623226840000|2021-06-09 08:20:40|12516.79|12516.79|12516.79|12516.79|12516.79|12516.79|12516.79|12516.79|0
1623226860000|2021-06-09 08:21:00|12516.42|12516.42|12516.12|12516.12|12516.42|12516.42|12516.12|12516.12|0
1623226870000|2021-06-09 08:21:10|12515.65|12515.65|12515.02|12515.02|12515.65|12515.65|12515.02|12515.02|0
1623226880000|2021-06-09 08:21:20|12514.57|12514.57|12515.2|12515.2|12515.2|12515.2|12514.57|12514.57|0
1623226910000|2021-06-09 08:21:50|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|0
1623226920000|2021-06-09 08:22:00|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|0
1623226940000|2021-06-09 08:22:20|12513.86|12513.86|12513.96|12513.96|12513.96|12513.96|12512.56|12512.56|0
1623226950000|2021-06-09 08:22:30|12513.21|12513.21|12513.21|12513.21|12513.21|12513.21|12512.83|12512.83|0
1623226960000|2021-06-09 08:22:40|12512.78|12512.78|12513.25|12513.25|12513.25|12513.25|12512.14|12512.14|0
1623226970000|2021-06-09 08:22:50|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|0
1623226980000|2021-06-09 08:23:00|12512.31|12512.31|12512.65|12512.65|12513.58|12513.58|12512.31|12512.31|0
1623226990000|2021-06-09 08:23:10|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|0
1623227000000|2021-06-09 08:23:20|12511.99|12511.99|12511.43|12511.43|12511.99|12511.99|12511.43|12511.43|0
1623227010000|2021-06-09 08:23:30|12510.99|12510.99|12510.99|12510.99|12510.99|12510.99|12510.99|12510.99|0
1623227020000|2021-06-09 08:23:40|12510.88|12510.88|12509.8|12509.8|12510.88|12510.88|12509.8|12509.8|0
1623227030000|2021-06-09 08:23:50|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|0
1623227040000|2021-06-09 08:24:00|12509.5|12509.5|12508.8|12508.8|12509.5|12509.5|12508.8|12508.8|0
1623227050000|2021-06-09 08:24:10|12508.31|12508.31|12508.31|12508.31|12508.31|12508.31|12508.31|12508.31|0
1623227060000|2021-06-09 08:24:20|12508.54|12508.54|12508.25|12508.25|12508.54|12508.54|12508.25|12508.25|0
1623227070000|2021-06-09 08:24:30|12507.88|12507.88|12508.11|12508.11|12508.11|12508.11|12507.88|12507.88|0
1623227090000|2021-06-09 08:24:50|12508.43|12508.43|12508.11|12508.11|12508.43|12508.43|12508.11|12508.11|0
1623227100000|2021-06-09 08:25:00|12508.24|12508.24|12507.79|12507.79|12508.24|12508.24|12507.79|12507.79|0
1623227110000|2021-06-09 08:25:10|12507.34|12507.34|12507.79|12507.79|12507.79|12507.79|12507.34|12507.34|0
1623227120000|2021-06-09 08:25:20|12507.49|12507.49|12507.76|12507.76|12508.15|12508.15|12507.49|12507.49|0
1623227140000|2021-06-09 08:25:40|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|0
1623227150000|2021-06-09 08:25:50|12507.42|12507.42|12507.42|12507.42|12507.42|12507.42|12507.42|12507.42|0
1623227160000|2021-06-09 08:26:00|12507.1|12507.1|12507.1|12507.1|12507.1|12507.1|12507.1|12507.1|0
1623227190000|2021-06-09 08:26:30|12506.35|12506.35|12505.78|12505.78|12506.35|12506.35|12505.78|12505.78|0
1623227200000|2021-06-09 08:26:40|12506.59|12506.59|12505.46|12505.46|12506.59|12506.59|12505.46|12505.46|0
1623227210000|2021-06-09 08:26:50|12505.71|12505.71|12504.69|12504.69|12505.71|12505.71|12504.69|12504.69|0
1623227220000|2021-06-09 08:27:00|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|0
1623227230000|2021-06-09 08:27:10|12504.86|12504.86|12504.86|12504.86|12504.86|12504.86|12504.86|12504.86|0
1623227240000|2021-06-09 08:27:20|12504.57|12504.57|12504.57|12504.57|12504.57|12504.57|12504.57|12504.57|0
1623227250000|2021-06-09 08:27:30|12504.9|12504.9|12504.9|12504.9|12504.9|12504.9|12504.9|12504.9|0
1623227260000|2021-06-09 08:27:40|12504.76|12504.76|12505.06|12505.06|12505.06|12505.06|12504.76|12504.76|0
1623227280000|2021-06-09 08:28:00|12506|12506|12506.15|12506.15|12506.15|12506.15|12506|12506|0
1623227300000|2021-06-09 08:28:20|12505.27|12505.27|12505.63|12505.63|12505.63|12505.63|12505.27|12505.27|0
1623227310000|2021-06-09 08:28:30|12505.95|12505.95|12506.41|12506.41|12506.41|12506.41|12505.63|12505.63|0
1623227320000|2021-06-09 08:28:40|12506.26|12506.26|12506.41|12506.41|12506.41|12506.41|12506.26|12506.26|0
1623227360000|2021-06-09 08:29:20|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|0
1623227380000|2021-06-09 08:29:40|12505.94|12505.94|12505.8|12505.8|12505.94|12505.94|12505.8|12505.8|0
1623227390000|2021-06-09 08:29:50|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|0
1623227400000|2021-06-09 08:30:00|12504.1|12504.1|12504.1|12504.1|12504.1|12504.1|12504.1|12504.1|0
1623227410000|2021-06-09 08:30:10|12504.73|12504.73|12503.75|12503.75|12504.73|12504.73|12503.75|12503.75|0
1623227420000|2021-06-09 08:30:20|12503.66|12503.66|12503.98|12503.98|12503.98|12503.98|12503.66|12503.66|0
1623227450000|2021-06-09 08:30:50|12503.38|12503.38|12503.38|12503.38|12503.38|12503.38|12503.38|12503.38|0
1623227470000|2021-06-09 08:31:10|12503.27|12503.27|12503.38|12503.38|12503.38|12503.38|12503.27|12503.27|0
1623227490000|2021-06-09 08:31:30|12502.25|12502.25|12500.78|12500.78|12502.25|12502.25|12500.48|12500.48|0
1623227500000|2021-06-09 08:31:40|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|0
1623227520000|2021-06-09 08:32:00|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|0
1623227530000|2021-06-09 08:32:10|12502.14|12502.14|12502.14|12502.14|12502.14|12502.14|12502.14|12502.14|0
1623227550000|2021-06-09 08:32:30|12502.7|12502.7|12502.89|12502.89|12502.89|12502.89|12502.7|12502.7|0
1623227560000|2021-06-09 08:32:40|12503.05|12503.05|12503.05|12503.05|12503.05|12503.05|12503.05|12503.05|0
1623227570000|2021-06-09 08:32:50|12503.19|12503.19|12503.19|12503.19|12503.51|12503.51|12503.19|12503.19|0
1623227580000|2021-06-09 08:33:00|12501.88|12501.88|12503.07|12503.07|12503.51|12503.51|12501.88|12501.88|0
1623227610000|2021-06-09 08:33:30|12503.51|12503.51|12503.51|12503.51|12503.51|12503.51|12503.51|12503.51|0
1623227620000|2021-06-09 08:33:40|12502.87|12502.87|12503.19|12503.19|12503.19|12503.19|12502.87|12502.87|0
1623227630000|2021-06-09 08:33:50|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|0
1623227650000|2021-06-09 08:34:10|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|0
1623227670000|2021-06-09 08:34:30|12504.66|12504.66|12504.66|12504.66|12504.66|12504.66|12504.66|12504.66|0
1623227680000|2021-06-09 08:34:40|12504.85|12504.85|12505.65|12505.65|12505.65|12505.65|12504.85|12504.85|0
1623227690000|2021-06-09 08:34:50|12506.6|12506.6|12505.33|12505.33|12506.92|12506.92|12505.33|12505.33|0
1623227700000|2021-06-09 08:35:00|12505.97|12505.97|12505.18|12505.18|12506.29|12506.29|12503.77|12503.77|0
1623227710000|2021-06-09 08:35:10|12505.63|12505.63|12505.63|12505.63|12505.63|12505.63|12505.63|12505.63|0
1623227720000|2021-06-09 08:35:20|12504.87|12504.87|12504.06|12504.06|12504.87|12504.87|12504.06|12504.06|0
1623227730000|2021-06-09 08:35:30|12503.12|12503.12|12502.65|12502.65|12503.12|12503.12|12502.65|12502.65|0
1623227750000|2021-06-09 08:35:50|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|0
1623227760000|2021-06-09 08:36:00|12500.89|12500.89|12500.74|12500.74|12501.21|12501.21|12500.74|12500.74|0
1623227770000|2021-06-09 08:36:10|12500.59|12500.59|12499.97|12499.97|12500.91|12500.91|12499.97|12499.97|0
1623227780000|2021-06-09 08:36:20|12500.37|12500.37|12499.18|12499.18|12500.37|12500.37|12499.18|12499.18|0
1623227790000|2021-06-09 08:36:30|12499.03|12499.03|12497.14|12497.14|12499.03|12499.03|12497.14|12497.14|0
1623227800000|2021-06-09 08:36:40|12496.68|12496.68|12497.14|12497.14|12497.14|12497.14|12496.68|12496.68|0
1623227810000|2021-06-09 08:36:50|12496.34|12496.34|12497.6|12497.6|12497.6|12497.6|12496.2|12496.2|0
1623227820000|2021-06-09 08:37:00|12496.73|12496.73|12497.19|12497.19|12497.19|12497.19|12496.73|12496.73|0
1623227830000|2021-06-09 08:37:10|12496.76|12496.76|12499.53|12499.53|12499.53|12499.53|12496.76|12496.76|0
1623227840000|2021-06-09 08:37:20|12499.68|12499.68|12499.87|12499.87|12499.87|12499.87|12499.68|12499.68|0
1623227850000|2021-06-09 08:37:30|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|0
1623227860000|2021-06-09 08:37:40|12499.69|12499.69|12499.83|12499.83|12499.83|12499.83|12499.69|12499.69|0
1623227870000|2021-06-09 08:37:50|12501.24|12501.24|12504.24|12504.24|12504.24|12504.24|12501.24|12501.24|0
1623227880000|2021-06-09 08:38:00|12504.68|12504.68|12505.56|12505.56|12505.56|12505.56|12504.68|12504.68|0
1623227890000|2021-06-09 08:38:10|12506.59|12506.59|12506.59|12506.59|12506.59|12506.59|12506.59|12506.59|0
1623227910000|2021-06-09 08:38:30|12507.06|12507.06|12506.09|12506.09|12507.52|12507.52|12506.09|12506.09|0
1623227930000|2021-06-09 08:38:50|12506.24|12506.24|12505.77|12505.77|12506.24|12506.24|12505.3|12505.3|0
1623227940000|2021-06-09 08:39:00|12505.88|12505.88|12505.88|12505.88|12505.88|12505.88|12505.88|12505.88|0
1623227950000|2021-06-09 08:39:10|12505.77|12505.77|12505.73|12505.73|12505.88|12505.88|12505.73|12505.73|0
1623227960000|2021-06-09 08:39:20|12504.84|12504.84|12506.18|12506.18|12506.18|12506.18|12504.84|12504.84|0
1623227980000|2021-06-09 08:39:40|12506.07|12506.07|12506.07|12506.07|12506.07|12506.07|12506.07|12506.07|0
1623227990000|2021-06-09 08:39:50|12506.51|12506.51|12506.51|12506.51|12506.51|12506.51|12506.51|12506.51|0
1623228000000|2021-06-09 08:40:00|12506.83|12506.83|12507.9|12507.9|12507.9|12507.9|12506.83|12506.83|0
1623228010000|2021-06-09 08:40:10|12507.58|12507.58|12508.22|12508.22|12508.22|12508.22|12507.58|12507.58|0
1623228020000|2021-06-09 08:40:20|12508.67|12508.67|12508.98|12508.98|12508.98|12508.98|12508.67|12508.67|0
1623228030000|2021-06-09 08:40:30|12508.54|12508.54|12508.54|12508.54|12508.54|12508.54|12508.54|12508.54|0
1623228040000|2021-06-09 08:40:40|12509.1|12509.1|12509.1|12509.1|12509.1|12509.1|12509.1|12509.1|0
1623228050000|2021-06-09 08:40:50|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|0
1623228060000|2021-06-09 08:41:00|12509.89|12509.89|12509.89|12509.89|12509.89|12509.89|12509.89|12509.89|0
1623228080000|2021-06-09 08:41:20|12510.34|12510.34|12511.11|12511.11|12511.11|12511.11|12510.34|12510.34|0
1623228090000|2021-06-09 08:41:30|12511.29|12511.29|12511.2|12511.2|12511.29|12511.29|12511.2|12511.2|0
1623228100000|2021-06-09 08:41:40|12511.1|12511.1|12512.06|12512.06|12512.06|12512.06|12511.1|12511.1|0
1623228110000|2021-06-09 08:41:50|12512.99|12512.99|12513.11|12513.11|12513.41|12513.41|12512.52|12512.52|0
1623228120000|2021-06-09 08:42:00|12513.43|12513.43|12515.04|12515.04|12515.04|12515.04|12513.43|12513.43|0
1623228130000|2021-06-09 08:42:10|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|0
1623228140000|2021-06-09 08:42:20|12515.63|12515.63|12515.19|12515.19|12515.63|12515.63|12515.19|12515.19|0
1623228170000|2021-06-09 08:42:50|12516.59|12516.59|12516.43|12516.43|12517.06|12517.06|12516.43|12516.43|0
1623228180000|2021-06-09 08:43:00|12516.11|12516.11|12515.43|12515.43|12516.26|12516.26|12515.32|12515.32|0
1623228190000|2021-06-09 08:43:10|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|0
1623228210000|2021-06-09 08:43:30|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|0
1623228230000|2021-06-09 08:43:50|12515.75|12515.75|12515.75|12515.75|12515.75|12515.75|12515.75|12515.75|0
1623228240000|2021-06-09 08:44:00|12515|12515|12514.81|12514.81|12515|12515|12514.56|12514.56|0
1623228250000|2021-06-09 08:44:10|12514.7|12514.7|12514.81|12514.81|12514.81|12514.81|12514.7|12514.7|0
1623228260000|2021-06-09 08:44:20|12514.34|12514.34|12515.21|12515.21|12515.21|12515.21|12514.34|12514.34|0
1623228290000|2021-06-09 08:44:50|12514.72|12514.72|12513.86|12513.86|12515.22|12515.22|12513.86|12513.86|0
1623228300000|2021-06-09 08:45:00|12513.67|12513.67|12514.05|12514.05|12514.43|12514.43|12513.67|12513.67|0
1623228310000|2021-06-09 08:45:10|12513.9|12513.9|12512.18|12512.18|12514.05|12514.05|12511.99|12511.99|0
1623228320000|2021-06-09 08:45:20|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|0
1623228330000|2021-06-09 08:45:30|12512.21|12512.21|12512.21|12512.21|12512.21|12512.21|12512.21|12512.21|0
1623228360000|2021-06-09 08:46:00|12511.91|12511.91|12512.28|12512.28|12512.28|12512.28|12511.91|12511.91|0
1623228380000|2021-06-09 08:46:20|12512.13|12512.13|12512.34|12512.34|12512.34|12512.34|12512.05|12512.05|0
1623228390000|2021-06-09 08:46:30|12512.41|12512.41|12512.41|12512.41|12512.41|12512.41|12512.41|12512.41|0
1623228410000|2021-06-09 08:46:50|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|0
1623228440000|2021-06-09 08:47:20|12511.28|12511.28|12510.6|12510.6|12511.28|12511.28|12510.6|12510.6|0
1623228450000|2021-06-09 08:47:30|12510.16|12510.16|12509.71|12509.71|12510.16|12510.16|12509.71|12509.71|0
1623228460000|2021-06-09 08:47:40|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|0
1623228470000|2021-06-09 08:47:50|12509.71|12509.71|12509.86|12509.86|12509.86|12509.86|12509.71|12509.71|0
1623228500000|2021-06-09 08:48:20|12510.5|12510.5|12510.5|12510.5|12510.5|12510.5|12510.5|12510.5|0
1623228510000|2021-06-09 08:48:30|12510.31|12510.31|12510.31|12510.31|12510.31|12510.31|12510.31|12510.31|0
1623228520000|2021-06-09 08:48:40|12509.69|12509.69|12509.39|12509.39|12509.69|12509.69|12509.39|12509.39|0
1623228530000|2021-06-09 08:48:50|12509.75|12509.75|12509.75|12509.75|12509.75|12509.75|12509.75|12509.75|0
1623228550000|2021-06-09 08:49:10|12509.28|12509.28|12509.28|12509.28|12509.28|12509.28|12509.28|12509.28|0
1623228570000|2021-06-09 08:49:30|12509.59|12509.59|12509.59|12509.59|12509.59|12509.59|12509.59|12509.59|0
1623228580000|2021-06-09 08:49:40|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|0
1623228590000|2021-06-09 08:49:50|12507.74|12507.74|12506.13|12506.13|12507.74|12507.74|12506.13|12506.13|0
1623228600000|2021-06-09 08:50:00|12505.5|12505.5|12505.31|12505.31|12505.5|12505.5|12505.31|12505.31|0
1623228620000|2021-06-09 08:50:20|12505.06|12505.06|12504.97|12504.97|12505.13|12505.13|12504.82|12504.82|0
1623228630000|2021-06-09 08:50:30|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|0
1623228640000|2021-06-09 08:50:40|12505.45|12505.45|12506.25|12506.25|12506.25|12506.25|12505.45|12505.45|0
1623228660000|2021-06-09 08:51:00|12506.52|12506.52|12506.8|12506.8|12506.8|12506.8|12506.5|12506.5|0
1623228670000|2021-06-09 08:51:10|12506.19|12506.19|12506.81|12506.81|12506.81|12506.81|12506.19|12506.19|0
1623228680000|2021-06-09 08:51:20|12507.19|12507.19|12507.09|12507.09|12507.66|12507.66|12507.09|12507.09|0
1623228700000|2021-06-09 08:51:40|12507|12507|12507.54|12507.54|12507.54|12507.54|12506.9|12506.9|0
1623228710000|2021-06-09 08:51:50|12508.02|12508.02|12508.02|12508.02|12508.02|12508.02|12508.02|12508.02|0
1623228720000|2021-06-09 08:52:00|12508.19|12508.19|12508.19|12508.19|12508.19|12508.19|12508.19|12508.19|0
1623228730000|2021-06-09 08:52:10|12508.04|12508.04|12507.89|12507.89|12508.04|12508.04|12507.89|12507.89|0
1623228740000|2021-06-09 08:52:20|12508.26|12508.26|12508.98|12508.98|12508.98|12508.98|12508.26|12508.26|0
1623228760000|2021-06-09 08:52:40|12509.79|12509.79|12509.79|12509.79|12509.79|12509.79|12509.79|12509.79|0
1623228780000|2021-06-09 08:53:00|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|0
1623228790000|2021-06-09 08:53:10|12509.76|12509.76|12510.37|12510.37|12510.37|12510.37|12509.57|12509.57|0
1623228800000|2021-06-09 08:53:20|12510.73|12510.73|12510.73|12510.73|12510.73|12510.73|12510.73|12510.73|0
1623228810000|2021-06-09 08:53:30|12510.37|12510.37|12510.37|12510.37|12510.37|12510.37|12510.37|12510.37|0
1623228820000|2021-06-09 08:53:40|12510.7|12510.7|12511.79|12511.79|12511.79|12511.79|12510.7|12510.7|0
1623228840000|2021-06-09 08:54:00|12511.57|12511.57|12511.28|12511.28|12511.57|12511.57|12511.28|12511.28|0
1623228850000|2021-06-09 08:54:10|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|0
1623228860000|2021-06-09 08:54:20|12511.84|12511.84|12511.84|12511.84|12511.84|12511.84|12511.84|12511.84|0
1623228870000|2021-06-09 08:54:30|12511.52|12511.52|12511.92|12511.92|12512.09|12512.09|12511.52|12511.52|0
1623228880000|2021-06-09 08:54:40|12512.23|12512.23|12512.84|12512.84|12512.84|12512.84|12512.23|12512.23|0
1623228890000|2021-06-09 08:54:50|12512.48|12512.48|12512.37|12512.37|12512.48|12512.48|12512.01|12512.01|0
1623228900000|2021-06-09 08:55:00|12512.82|12512.82|12512.24|12512.24|12512.82|12512.82|12511.8|12511.8|0
1623228910000|2021-06-09 08:55:10|12512.55|12512.55|12513.21|12513.21|12513.21|12513.21|12512.55|12512.55|0
1623228920000|2021-06-09 08:55:20|12513.55|12513.55|12513.99|12513.99|12513.99|12513.99|12513.55|12513.55|0
1623228930000|2021-06-09 08:55:30|12513.7|12513.7|12513.58|12513.58|12513.7|12513.7|12513.44|12513.44|0
1623228940000|2021-06-09 08:55:40|12513.73|12513.73|12513.95|12513.95|12513.95|12513.95|12513.73|12513.73|0
1623228950000|2021-06-09 08:55:50|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|0
1623228960000|2021-06-09 08:56:00|12514.61|12514.61|12515.19|12515.19|12515.19|12515.19|12514.61|12514.61|0
1623228970000|2021-06-09 08:56:10|12515.42|12515.42|12515.42|12515.42|12515.42|12515.42|12515.42|12515.42|0
1623228980000|2021-06-09 08:56:20|12515.86|12515.86|12514.98|12514.98|12515.86|12515.86|12514.98|12514.98|0
1623228990000|2021-06-09 08:56:30|12514.51|12514.51|12514.98|12514.98|12514.98|12514.98|12514.51|12514.51|0
1623229000000|2021-06-09 08:56:40|12515.34|12515.34|12515.34|12515.34|12515.34|12515.34|12515.34|12515.34|0
1623229020000|2021-06-09 08:57:00|12515.71|12515.71|12515.8|12515.8|12515.9|12515.9|12515.71|12515.71|0
1623229040000|2021-06-09 08:57:20|12515.99|12515.99|12516.18|12516.18|12516.62|12516.62|12515.99|12515.99|0
1623229050000|2021-06-09 08:57:30|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|12515.94|0
1623229060000|2021-06-09 08:57:40|12516.09|12516.09|12516.09|12516.09|12516.09|12516.09|12516.09|12516.09|0
1623229070000|2021-06-09 08:57:50|12516.17|12516.17|12516.26|12516.26|12516.45|12516.45|12516.09|12516.09|0
1623229080000|2021-06-09 08:58:00|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|0
1623229090000|2021-06-09 08:58:10|12516.34|12516.34|12516.81|12516.81|12516.81|12516.81|12515.87|12515.87|0
1623229100000|2021-06-09 08:58:20|12516.59|12516.59|12517.04|12517.04|12517.04|12517.04|12516.59|12516.59|0
1623229110000|2021-06-09 08:58:30|12516.59|12516.59|12516.59|12516.59|12516.59|12516.59|12516.59|12516.59|0
1623229120000|2021-06-09 08:58:40|12516.5|12516.5|12516.5|12516.5|12516.5|12516.5|12516.5|12516.5|0
1623229130000|2021-06-09 08:58:50|12516.59|12516.59|12517.47|12517.47|12517.47|12517.47|12516.59|12516.59|0
1623229140000|2021-06-09 08:59:00|12517.62|12517.62|12517|12517|12517.62|12517.62|12517|12517|0
1623229150000|2021-06-09 08:59:10|12517.36|12517.36|12517.51|12517.51|12517.51|12517.51|12517.36|12517.36|0
1623229160000|2021-06-09 08:59:20|12517.04|12517.04|12517.51|12517.51|12517.98|12517.98|12517.04|12517.04|0
1623229170000|2021-06-09 08:59:30|12517.15|12517.15|12515.52|12515.52|12517.15|12517.15|12515.52|12515.52|0
1623229180000|2021-06-09 08:59:40|12512.96|12512.96|12513.92|12513.92|12514.24|12514.24|12512.96|12512.96|0
1623229190000|2021-06-09 08:59:50|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|0
1623229200000|2021-06-09 09:00:00|12514.76|12514.76|12514.29|12514.29|12514.76|12514.76|12513.82|12513.82|0
1623229210000|2021-06-09 09:00:10|12514.61|12514.61|12511.54|12511.54|12514.61|12514.61|12511.54|12511.54|0
1623229220000|2021-06-09 09:00:20|12511.45|12511.45|12511.25|12511.25|12511.45|12511.45|12511.25|12511.25|0
1623229230000|2021-06-09 09:00:30|12511.1|12511.1|12511|12511|12511.1|12511.1|12510.63|12510.63|0
1623229240000|2021-06-09 09:00:40|12511.47|12511.47|12510.18|12510.18|12511.93|12511.93|12510.18|12510.18|0
1623229250000|2021-06-09 09:00:50|12509.29|12509.29|12509.01|12509.01|12509.29|12509.29|12509.01|12509.01|0
1623229260000|2021-06-09 09:01:00|12508.55|12508.55|12503|12503|12508.55|12508.55|12503|12503|0
1623229270000|2021-06-09 09:01:10|12502.71|12502.71|12502.15|12502.15|12503.6|12503.6|12502.15|12502.15|0
1623229290000|2021-06-09 09:01:30|12501.51|12501.51|12502.23|12502.23|12502.23|12502.23|12501.51|12501.51|0
1623229300000|2021-06-09 09:01:40|12502.7|12502.7|12503.22|12503.22|12503.22|12503.22|12502.26|12502.26|0
1623229310000|2021-06-09 09:01:50|12503.91|12503.91|12503.8|12503.8|12503.91|12503.91|12503.44|12503.44|0
1623229320000|2021-06-09 09:02:00|12503.44|12503.44|12503.44|12503.44|12503.44|12503.44|12503.44|12503.44|0
1623229330000|2021-06-09 09:02:10|12503.8|12503.8|12503.8|12503.8|12504.26|12504.26|12503.8|12503.8|0
1623229340000|2021-06-09 09:02:20|12504.03|12504.03|12503.68|12503.68|12504.03|12504.03|12503.68|12503.68|0
1623229350000|2021-06-09 09:02:30|12503.32|12503.32|12503.32|12503.32|12503.32|12503.32|12503.32|12503.32|0
1623229360000|2021-06-09 09:02:40|12503.44|12503.44|12502.71|12502.71|12503.44|12503.44|12502.71|12502.71|0
1623229380000|2021-06-09 09:03:00|12503.35|12503.35|12503.79|12503.79|12503.79|12503.79|12503.35|12503.35|0
1623229390000|2021-06-09 09:03:10|12504.03|12504.03|12502.87|12502.87|12504.27|12504.27|12502.87|12502.87|0
1623229400000|2021-06-09 09:03:20|12502.4|12502.4|12501.1|12501.1|12502.4|12502.4|12501.1|12501.1|0
1623229410000|2021-06-09 09:03:30|12500.65|12500.65|12502.44|12502.44|12502.44|12502.44|12500.65|12500.65|0
1623229420000|2021-06-09 09:03:40|12501.8|12501.8|12501.8|12501.8|12501.8|12501.8|12501.8|12501.8|0
1623229440000|2021-06-09 09:04:00|12502.74|12502.74|12502.38|12502.38|12502.74|12502.74|12502.38|12502.38|0
1623229450000|2021-06-09 09:04:10|12502.62|12502.62|12502.62|12502.62|12502.62|12502.62|12502.62|12502.62|0
1623229460000|2021-06-09 09:04:20|12502.7|12502.7|12502.7|12502.7|12502.7|12502.7|12502.7|12502.7|0
1623229490000|2021-06-09 09:04:50|12503.02|12503.02|12502.38|12502.38|12503.02|12503.02|12502.38|12502.38|0
1623229500000|2021-06-09 09:05:00|12501.43|12501.43|12501.9|12501.9|12501.9|12501.9|12501.43|12501.43|0
1623229510000|2021-06-09 09:05:10|12501.58|12501.58|12501.58|12501.58|12501.58|12501.58|12501.58|12501.58|0
1623229530000|2021-06-09 09:05:30|12500.78|12500.78|12499.56|12499.56|12500.78|12500.78|12499.1|12499.1|0
1623229540000|2021-06-09 09:05:40|12499.75|12499.75|12499.58|12499.58|12500.32|12500.32|12499.58|12499.58|0
1623229550000|2021-06-09 09:05:50|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|0
1623229570000|2021-06-09 09:06:10|12499.01|12499.01|12499.01|12499.01|12499.01|12499.01|12499.01|12499.01|0
1623229580000|2021-06-09 09:06:20|12498.92|12498.92|12498.75|12498.75|12498.92|12498.92|12498.75|12498.75|0
1623229600000|2021-06-09 09:06:40|12498.9|12498.9|12501.08|12501.08|12501.08|12501.08|12498.42|12498.42|0
1623229610000|2021-06-09 09:06:50|12501.4|12501.4|12502.23|12502.23|12502.34|12502.34|12501.4|12501.4|0
1623229620000|2021-06-09 09:07:00|12502.34|12502.34|12501.6|12501.6|12502.34|12502.34|12501.6|12501.6|0
1623229630000|2021-06-09 09:07:10|12501.96|12501.96|12501.96|12501.96|12501.96|12501.96|12501.96|12501.96|0
1623229640000|2021-06-09 09:07:20|12502.36|12502.36|12501.92|12501.92|12502.36|12502.36|12501.92|12501.92|0
1623229660000|2021-06-09 09:07:40|12501.32|12501.32|12502.08|12502.08|12502.08|12502.08|12501.32|12501.32|0
1623229670000|2021-06-09 09:07:50|12503.39|12503.39|12504.66|12504.66|12504.66|12504.66|12503.39|12503.39|0
1623229680000|2021-06-09 09:08:00|12505.6|12505.6|12505.45|12505.45|12505.6|12505.6|12505.45|12505.45|0
1623229690000|2021-06-09 09:08:10|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|0
1623229700000|2021-06-09 09:08:20|12505.28|12505.28|12506.06|12506.06|12506.06|12506.06|12505.28|12505.28|0
1623229710000|2021-06-09 09:08:30|12506.42|12506.42|12508.2|12508.2|12508.2|12508.2|12506.42|12506.42|0
1623229720000|2021-06-09 09:08:40|12509.01|12509.01|12508.14|12508.14|12509.37|12509.37|12507.63|12507.63|0
1623229730000|2021-06-09 09:08:50|12508.04|12508.04|12508.14|12508.14|12508.32|12508.32|12508.04|12508.04|0
1623229740000|2021-06-09 09:09:00|12507.95|12507.95|12508.24|12508.24|12508.24|12508.24|12507.95|12507.95|0
1623229750000|2021-06-09 09:09:10|12508.15|12508.15|12505.88|12505.88|12508.15|12508.15|12505.88|12505.88|0
1623229770000|2021-06-09 09:09:30|12505.54|12505.54|12505.54|12505.54|12505.54|12505.54|12505.54|12505.54|0
1623229800000|2021-06-09 09:10:00|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|0
1623229810000|2021-06-09 09:10:10|12506.14|12506.14|12505.33|12505.33|12506.14|12506.14|12505.33|12505.33|0
1623229820000|2021-06-09 09:10:20|12505.69|12505.69|12505.69|12505.69|12505.69|12505.69|12505.69|12505.69|0
1623229830000|2021-06-09 09:10:30|12504.81|12504.81|12504.72|12504.72|12504.81|12504.81|12504.72|12504.72|0
1623229860000|2021-06-09 09:11:00|12503.92|12503.92|12503.14|12503.14|12503.92|12503.92|12503.02|12503.02|0
1623229870000|2021-06-09 09:11:10|12503.53|12503.53|12503.26|12503.26|12503.63|12503.63|12503.26|12503.26|0
1623229880000|2021-06-09 09:11:20|12503.14|12503.14|12504.43|12504.43|12504.55|12504.55|12503.14|12503.14|0
1623229890000|2021-06-09 09:11:30|12504.9|12504.9|12505.75|12505.75|12506.09|12506.09|12504.9|12504.9|0
1623229900000|2021-06-09 09:11:40|12506.12|12506.12|12506.23|12506.23|12506.48|12506.48|12506.12|12506.12|0
1623229910000|2021-06-09 09:11:50|12506.35|12506.35|12508.38|12508.38|12508.38|12508.38|12506.23|12506.23|0
1623229920000|2021-06-09 09:12:00|12507.91|12507.91|12508.34|12508.34|12508.34|12508.34|12507.47|12507.47|0
1623229930000|2021-06-09 09:12:10|12508.15|12508.15|12508.25|12508.25|12508.25|12508.25|12508.15|12508.15|0
1623229940000|2021-06-09 09:12:20|12507.88|12507.88|12507.44|12507.44|12508.25|12508.25|12507.44|12507.44|0
1623229950000|2021-06-09 09:12:30|12507|12507|12505.47|12505.47|12507|12507|12505.47|12505.47|0
1623229960000|2021-06-09 09:12:40|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|0
1623229970000|2021-06-09 09:12:50|12504.91|12504.91|12504.1|12504.1|12504.91|12504.91|12504.1|12504.1|0
1623229980000|2021-06-09 09:13:00|12503.16|12503.16|12503.49|12503.49|12503.88|12503.88|12503.16|12503.16|0
1623229990000|2021-06-09 09:13:10|12503.42|12503.42|12502.01|12502.01|12503.42|12503.42|12501.68|12501.68|0
1623230000000|2021-06-09 09:13:20|12501.56|12501.56|12501.71|12501.71|12501.71|12501.71|12501.56|12501.56|0
1623230010000|2021-06-09 09:13:30|12501.9|12501.9|12501.52|12501.52|12501.9|12501.9|12501.52|12501.52|0
1623230020000|2021-06-09 09:13:40|12501.97|12501.97|12502.08|12502.08|12502.42|12502.42|12501.97|12501.97|0
1623230040000|2021-06-09 09:14:00|12502.26|12502.26|12502.45|12502.45|12502.45|12502.45|12502.17|12502.17|0
1623230050000|2021-06-09 09:14:10|12502.17|12502.17|12502.29|12502.29|12502.29|12502.29|12502.17|12502.17|0
1623230060000|2021-06-09 09:14:20|12502.41|12502.41|12502.93|12502.93|12502.93|12502.93|12502.41|12502.41|0
1623230080000|2021-06-09 09:14:40|12502.83|12502.83|12501.33|12501.33|12502.83|12502.83|12501.33|12501.33|0
1623230090000|2021-06-09 09:14:50|12501.03|12501.03|12501.03|12501.03|12501.03|12501.03|12501.03|12501.03|0
1623230100000|2021-06-09 09:15:00|12500.59|12500.59|12501.21|12501.21|12501.21|12501.21|12499.93|12499.93|0
1623230110000|2021-06-09 09:15:10|12501.53|12501.53|12500.96|12500.96|12501.53|12501.53|12500.17|12500.17|0
1623230120000|2021-06-09 09:15:20|12501.33|12501.33|12500.89|12500.89|12501.33|12501.33|12500.89|12500.89|0
1623230130000|2021-06-09 09:15:30|12501.08|12501.08|12501.55|12501.55|12501.55|12501.55|12501.08|12501.08|0
1623230140000|2021-06-09 09:15:40|12501.86|12501.86|12502.6|12502.6|12502.6|12502.6|12501.86|12501.86|0
1623230160000|2021-06-09 09:16:00|12503.08|12503.08|12506.69|12506.69|12506.69|12506.69|12502.82|12502.82|0
1623230170000|2021-06-09 09:16:10|12506.85|12506.85|12506.85|12506.85|12506.85|12506.85|12506.85|12506.85|0
1623230190000|2021-06-09 09:16:30|12507.65|12507.65|12508.87|12508.87|12508.87|12508.87|12507.65|12507.65|0
1623230210000|2021-06-09 09:16:50|12508.4|12508.4|12508.85|12508.85|12508.85|12508.85|12508.4|12508.4|0
1623230220000|2021-06-09 09:17:00|12509.05|12509.05|12508.71|12508.71|12509.05|12509.05|12508.71|12508.71|0
1623230230000|2021-06-09 09:17:10|12509.15|12509.15|12509.28|12509.28|12509.6|12509.6|12509.15|12509.15|0
1623230240000|2021-06-09 09:17:20|12509.51|12509.51|12509.66|12509.66|12509.66|12509.66|12509.51|12509.51|0
1623230260000|2021-06-09 09:17:40|12510.02|12510.02|12510.02|12510.02|12510.02|12510.02|12510.02|12510.02|0
1623230280000|2021-06-09 09:18:00|12509.57|12509.57|12509.77|12509.77|12509.77|12509.77|12509.57|12509.57|0
1623230290000|2021-06-09 09:18:10|12509.97|12509.97|12509.65|12509.65|12510.29|12510.29|12509.65|12509.65|0
1623230300000|2021-06-09 09:18:20|12509.33|12509.33|12509.65|12509.65|12509.65|12509.65|12509.33|12509.33|0
1623230310000|2021-06-09 09:18:30|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|0
1623230320000|2021-06-09 09:18:40|12509.45|12509.45|12509.45|12509.45|12509.45|12509.45|12509.45|12509.45|0
1623230330000|2021-06-09 09:18:50|12509|12509|12509|12509|12509|12509|12509|12509|0
1623230340000|2021-06-09 09:19:00|12508.66|12508.66|12508.66|12508.66|12508.66|12508.66|12508.66|12508.66|0
1623230350000|2021-06-09 09:19:10|12509.11|12509.11|12508.71|12508.71|12509.99|12509.99|12508.71|12508.71|0
1623230360000|2021-06-09 09:19:20|12509.16|12509.16|12510.41|12510.41|12510.41|12510.41|12509.16|12509.16|0
1623230370000|2021-06-09 09:19:30|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|0
1623230380000|2021-06-09 09:19:40|12510.34|12510.34|12509.4|12509.4|12510.34|12510.34|12509.4|12509.4|0
1623230390000|2021-06-09 09:19:50|12508.94|12508.94|12508.71|12508.71|12508.94|12508.94|12508.71|12508.71|0
1623230400000|2021-06-09 09:20:00|12509.17|12509.17|12509.17|12509.17|12509.17|12509.17|12509.17|12509.17|0
1623230410000|2021-06-09 09:20:10|12509.4|12509.4|12509.53|12509.53|12509.53|12509.53|12509.4|12509.4|0
1623230420000|2021-06-09 09:20:20|12510.84|12510.84|12514.32|12514.32|12514.32|12514.32|12510.84|12510.84|0
1623230430000|2021-06-09 09:20:30|12514.56|12514.56|12514.56|12514.56|12514.56|12514.56|12514.56|12514.56|0
1623230450000|2021-06-09 09:20:50|12514.87|12514.87|12515.18|12515.18|12515.18|12515.18|12514.87|12514.87|0
1623230460000|2021-06-09 09:21:00|12515.33|12515.33|12515.64|12515.64|12515.64|12515.64|12515.33|12515.33|0
1623230470000|2021-06-09 09:21:10|12515.48|12515.48|12515.33|12515.33|12515.64|12515.64|12515.33|12515.33|0
1623230480000|2021-06-09 09:21:20|12514.89|12514.89|12513.56|12513.56|12514.89|12514.89|12513.56|12513.56|0
1623230490000|2021-06-09 09:21:30|12514|12514|12514|12514|12514|12514|12514|12514|0
1623230540000|2021-06-09 09:22:20|12514.15|12514.15|12514|12514|12514.46|12514.46|12514|12514|0
1623230550000|2021-06-09 09:22:30|12514.31|12514.31|12514|12514|12514.31|12514.31|12514|12514|0
1623230580000|2021-06-09 09:23:00|12513.62|12513.62|12513.71|12513.71|12513.71|12513.71|12513.62|12513.62|0
1623230600000|2021-06-09 09:23:20|12513.85|12513.85|12514.31|12514.31|12514.31|12514.31|12513.85|12513.85|0
1623230620000|2021-06-09 09:23:40|12513.87|12513.87|12513.87|12513.87|12513.87|12513.87|12513.87|12513.87|0
1623230640000|2021-06-09 09:24:00|12513.67|12513.67|12513.67|12513.67|12513.67|12513.67|12513.67|12513.67|0
1623230650000|2021-06-09 09:24:10|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|0
1623230670000|2021-06-09 09:24:30|12514|12514|12514|12514|12514|12514|12514|12514|0
1623230690000|2021-06-09 09:24:50|12513.2|12513.2|12513.2|12513.2|12513.2|12513.2|12513.2|12513.2|0
1623230700000|2021-06-09 09:25:00|12513.05|12513.05|12511.68|12511.68|12513.05|12513.05|12511.68|12511.68|0
1623230710000|2021-06-09 09:25:10|12511.23|12511.23|12510.79|12510.79|12511.23|12511.23|12510.17|12510.17|0
1623230720000|2021-06-09 09:25:20|12510.42|12510.42|12508|12508|12510.42|12510.42|12508|12508|0
1623230740000|2021-06-09 09:25:40|12507.91|12507.91|12507.91|12507.91|12507.91|12507.91|12507.91|12507.91|0
1623230750000|2021-06-09 09:25:50|12508.29|12508.29|12507.91|12507.91|12508.29|12508.29|12507.91|12507.91|0
1623230760000|2021-06-09 09:26:00|12507.67|12507.67|12507.67|12507.67|12507.67|12507.67|12507.67|12507.67|0
1623230780000|2021-06-09 09:26:20|12507.55|12507.55|12506.75|12506.75|12507.55|12507.55|12506.75|12506.75|0
1623230800000|2021-06-09 09:26:40|12505.95|12505.95|12505.95|12505.95|12505.95|12505.95|12505.95|12505.95|0
1623230820000|2021-06-09 09:27:00|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|0
1623230830000|2021-06-09 09:27:10|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|0
1623230850000|2021-06-09 09:27:30|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|0
1623230860000|2021-06-09 09:27:40|12506.83|12506.83|12505.58|12505.58|12506.83|12506.83|12505.58|12505.58|0
1623230870000|2021-06-09 09:27:50|12506.05|12506.05|12506.05|12506.05|12506.05|12506.05|12506.05|12506.05|0
1623230880000|2021-06-09 09:28:00|12505.69|12505.69|12506.08|12506.08|12506.32|12506.32|12505.69|12505.69|0
1623230890000|2021-06-09 09:28:10|12506.72|12506.72|12507.12|12507.12|12507.12|12507.12|12506.72|12506.72|0
1623230900000|2021-06-09 09:28:20|12506.48|12506.48|12507.12|12507.12|12507.12|12507.12|12506.48|12506.48|0
1623230920000|2021-06-09 09:28:40|12506.74|12506.74|12506.74|12506.74|12506.74|12506.74|12506.74|12506.74|0
1623230930000|2021-06-09 09:28:50|12507.07|12507.07|12506.86|12506.86|12507.39|12507.39|12506.86|12506.86|0
1623230940000|2021-06-09 09:29:00|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|0
1623230960000|2021-06-09 09:29:20|12506.8|12506.8|12507.09|12507.09|12507.09|12507.09|12506.8|12506.8|0
1623230980000|2021-06-09 09:29:40|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|0
1623230990000|2021-06-09 09:29:50|12507.09|12507.09|12507.97|12507.97|12507.97|12507.97|12507.09|12507.09|0
1623231000000|2021-06-09 09:30:00|12508.33|12508.33|12507.09|12507.09|12508.69|12508.69|12507.09|12507.09|0
1623231010000|2021-06-09 09:30:10|12507.53|12507.53|12507.53|12507.53|12507.53|12507.53|12507.53|12507.53|0
1623231020000|2021-06-09 09:30:20|12507.69|12507.69|12508.11|12508.11|12508.15|12508.15|12507.69|12507.69|0
1623231030000|2021-06-09 09:30:30|12508.02|12508.02|12507.26|12507.26|12508.02|12508.02|12507.26|12507.26|0
1623231040000|2021-06-09 09:30:40|12507.73|12507.73|12507.65|12507.65|12507.73|12507.73|12507.65|12507.65|0
1623231050000|2021-06-09 09:30:50|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|12507.94|0
1623231070000|2021-06-09 09:31:10|12508.13|12508.13|12508.25|12508.25|12508.25|12508.25|12508.13|12508.13|0
1623231100000|2021-06-09 09:31:40|12508.57|12508.57|12508.25|12508.25|12508.57|12508.57|12508.25|12508.25|0
1623231120000|2021-06-09 09:32:00|12508.06|12508.06|12509.81|12509.81|12509.81|12509.81|12507.9|12507.9|0
1623231130000|2021-06-09 09:32:10|12509.94|12509.94|12510.05|12510.05|12510.09|12510.09|12509.9|12509.9|0
1623231160000|2021-06-09 09:32:40|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|0
1623231180000|2021-06-09 09:33:00|12510.06|12510.06|12509.46|12509.46|12510.06|12510.06|12509.46|12509.46|0
1623231190000|2021-06-09 09:33:10|12509.24|12509.24|12509.6|12509.6|12509.6|12509.6|12509.24|12509.24|0
1623231230000|2021-06-09 09:33:50|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|0
1623231240000|2021-06-09 09:34:00|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12508.36|12508.36|0
1623231250000|2021-06-09 09:34:10|12509.52|12509.52|12510.35|12510.35|12510.35|12510.35|12509.43|12509.43|0
1623231260000|2021-06-09 09:34:20|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|0
1623231270000|2021-06-09 09:34:30|12510.72|12510.72|12510.6|12510.6|12510.72|12510.72|12510.6|12510.6|0
1623231280000|2021-06-09 09:34:40|12510.48|12510.48|12511.56|12511.56|12511.56|12511.56|12510.48|12510.48|0
1623231290000|2021-06-09 09:34:50|12511.78|12511.78|12511.78|12511.78|12511.78|12511.78|12511.78|12511.78|0
1623231300000|2021-06-09 09:35:00|12511.35|12511.35|12513.19|12513.19|12513.19|12513.19|12511.35|12511.35|0
1623231310000|2021-06-09 09:35:10|12513|12513|12514.09|12514.09|12514.09|12514.09|12513|12513|0
1623231320000|2021-06-09 09:35:20|12513.73|12513.73|12514.69|12514.69|12514.69|12514.69|12513.73|12513.73|0
1623231330000|2021-06-09 09:35:30|12515.05|12515.05|12514.08|12514.08|12515.05|12515.05|12514.08|12514.08|0
1623231340000|2021-06-09 09:35:40|12514.46|12514.46|12514.46|12514.46|12514.46|12514.46|12514.46|12514.46|0
1623231350000|2021-06-09 09:35:50|12515.62|12515.62|12515.32|12515.32|12515.62|12515.62|12515.32|12515.32|0
1623231370000|2021-06-09 09:36:10|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|0
1623231380000|2021-06-09 09:36:20|12515.24|12515.24|12516.48|12516.48|12516.48|12516.48|12515.24|12515.24|0
1623231400000|2021-06-09 09:36:40|12516.85|12516.85|12517.01|12517.01|12517.01|12517.01|12516.85|12516.85|0
1623231410000|2021-06-09 09:36:50|12517.31|12517.31|12517.31|12517.31|12517.31|12517.31|12517.31|12517.31|0
1623231420000|2021-06-09 09:37:00|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|12517.68|0
1623231430000|2021-06-09 09:37:10|12517.2|12517.2|12518|12518|12518.8|12518.8|12517.2|12517.2|0
1623231440000|2021-06-09 09:37:20|12517.85|12517.85|12517.71|12517.71|12517.85|12517.85|12517.71|12517.71|0
1623231450000|2021-06-09 09:37:30|12518.58|12518.58|12519.46|12519.46|12519.46|12519.46|12518.58|12518.58|0
1623231460000|2021-06-09 09:37:40|12519.82|12519.82|12519.27|12519.27|12519.82|12519.82|12519.27|12519.27|0
1623231470000|2021-06-09 09:37:50|12519.42|12519.42|12519.42|12519.42|12519.42|12519.42|12519.42|12519.42|0
1623231490000|2021-06-09 09:38:10|12519.71|12519.71|12519.71|12519.71|12519.71|12519.71|12519.71|12519.71|0
1623231500000|2021-06-09 09:38:20|12520.07|12520.07|12520.87|12520.87|12520.87|12520.87|12520.07|12520.07|0
1623231510000|2021-06-09 09:38:30|12521.24|12521.24|12521.3|12521.3|12521.3|12521.3|12521.24|12521.24|0
1623231520000|2021-06-09 09:38:40|12522.03|12522.03|12521.3|12521.3|12522.03|12522.03|12521.3|12521.3|0
1623231530000|2021-06-09 09:38:50|12521.16|12521.16|12522.03|12522.03|12522.03|12522.03|12521.16|12521.16|0
1623231550000|2021-06-09 09:39:10|12522.97|12522.97|12522.97|12522.97|12522.97|12522.97|12522.97|12522.97|0
1623231560000|2021-06-09 09:39:20|12522.83|12522.83|12522.83|12522.83|12522.83|12522.83|12522.83|12522.83|0
1623231570000|2021-06-09 09:39:30|12522.02|12522.02|12522.31|12522.31|12522.31|12522.31|12521.95|12521.95|0
1623231580000|2021-06-09 09:39:40|12522.67|12522.67|12522.3|12522.3|12522.67|12522.67|12522.3|12522.3|0
1623231590000|2021-06-09 09:39:50|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|12522.6|0
1623231600000|2021-06-09 09:40:00|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|12522.24|0
1623231610000|2021-06-09 09:40:10|12522.1|12522.1|12522.46|12522.46|12522.46|12522.46|12522.1|12522.1|0
1623231620000|2021-06-09 09:40:20|12522.6|12522.6|12522.83|12522.83|12522.98|12522.98|12522.6|12522.6|0
1623231630000|2021-06-09 09:40:30|12523.2|12523.2|12523.2|12523.2|12523.2|12523.2|12523.2|12523.2|0
1623231660000|2021-06-09 09:41:00|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|0
1623231670000|2021-06-09 09:41:10|12523.41|12523.41|12521.91|12521.91|12523.87|12523.87|12521.91|12521.91|0
1623231690000|2021-06-09 09:41:30|12521.68|12521.68|12521.22|12521.22|12521.68|12521.68|12521.22|12521.22|0
1623231700000|2021-06-09 09:41:40|12520.93|12520.93|12521.8|12521.8|12521.8|12521.8|12520.93|12520.93|0
1623231720000|2021-06-09 09:42:00|12522.17|12522.17|12522|12522|12522.17|12522.17|12522|12522|0
1623231730000|2021-06-09 09:42:10|12521.85|12521.85|12520.32|12520.32|12521.85|12521.85|12520.32|12520.32|0
1623231750000|2021-06-09 09:42:30|12519.96|12519.96|12519.6|12519.6|12519.96|12519.96|12519.6|12519.6|0
1623231760000|2021-06-09 09:42:40|12519.22|12519.22|12519.22|12519.22|12519.22|12519.22|12519.22|12519.22|0
1623231770000|2021-06-09 09:42:50|12518.38|12518.38|12517.15|12517.15|12518.38|12518.38|12516.83|12516.83|0
1623231780000|2021-06-09 09:43:00|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|0
1623231790000|2021-06-09 09:43:10|12517.61|12517.61|12517.61|12517.61|12517.61|12517.61|12517.61|12517.61|0
1623231800000|2021-06-09 09:43:20|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|0
1623231810000|2021-06-09 09:43:30|12518.68|12518.68|12518.53|12518.53|12518.68|12518.68|12518.53|12518.53|0
1623231830000|2021-06-09 09:43:50|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|0
1623231840000|2021-06-09 09:44:00|12518.53|12518.53|12518.68|12518.68|12518.83|12518.83|12518.53|12518.53|0
1623231850000|2021-06-09 09:44:10|12519|12519|12518.64|12518.64|12519|12519|12518.64|12518.64|0
1623231860000|2021-06-09 09:44:20|12518.79|12518.79|12518.79|12518.79|12518.79|12518.79|12518.32|12518.32|0
1623231870000|2021-06-09 09:44:30|12518.94|12518.94|12517.38|12517.38|12518.94|12518.94|12517.38|12517.38|0
1623231880000|2021-06-09 09:44:40|12517.16|12517.16|12517.16|12517.16|12517.16|12517.16|12517.16|12517.16|0
1623231890000|2021-06-09 09:44:50|12516.85|12516.85|12516.85|12516.85|12516.85|12516.85|12516.85|12516.85|0
1623231900000|2021-06-09 09:45:00|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|0
1623231910000|2021-06-09 09:45:10|12516.37|12516.37|12516.06|12516.06|12516.37|12516.37|12515.9|12515.9|0
1623231920000|2021-06-09 09:45:20|12516.2|12516.2|12513.63|12513.63|12516.2|12516.2|12513.63|12513.63|0
1623231930000|2021-06-09 09:45:30|12513.79|12513.79|12512.98|12512.98|12513.79|12513.79|12512.98|12512.98|0
1623231940000|2021-06-09 09:45:40|12512.18|12512.18|12510.86|12510.86|12512.18|12512.18|12510.86|12510.86|0
1623231950000|2021-06-09 09:45:50|12510.64|12510.64|12510.64|12510.64|12510.64|12510.64|12510.64|12510.64|0
1623231970000|2021-06-09 09:46:10|12510.8|12510.8|12511.24|12511.24|12511.24|12511.24|12510.8|12510.8|0
1623231990000|2021-06-09 09:46:30|12511.71|12511.71|12511.71|12511.71|12511.71|12511.71|12511.71|12511.71|0
1623232000000|2021-06-09 09:46:40|12511.58|12511.58|12511.58|12511.58|12511.58|12511.58|12511.58|12511.58|0
1623232010000|2021-06-09 09:46:50|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|0
1623232020000|2021-06-09 09:47:00|12511.86|12511.86|12511.54|12511.54|12511.86|12511.86|12511.54|12511.54|0
1623232030000|2021-06-09 09:47:10|12511.22|12511.22|12510.34|12510.34|12511.22|12511.22|12510.34|12510.34|0
1623232050000|2021-06-09 09:47:30|12511.22|12511.22|12511.06|12511.06|12511.22|12511.22|12511.06|12511.06|0
1623232060000|2021-06-09 09:47:40|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|0
1623232070000|2021-06-09 09:47:50|12511.16|12511.16|12511.16|12511.16|12511.16|12511.16|12511.16|12511.16|0
1623232090000|2021-06-09 09:48:10|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|0
1623232100000|2021-06-09 09:48:20|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|0
1623232130000|2021-06-09 09:48:50|12511.95|12511.95|12511.95|12511.95|12511.95|12511.95|12511.95|12511.95|0
1623232140000|2021-06-09 09:49:00|12512.14|12512.14|12511.85|12511.85|12512.14|12512.14|12511.85|12511.85|0
1623232150000|2021-06-09 09:49:10|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|0
1623232190000|2021-06-09 09:49:50|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|0
1623232230000|2021-06-09 09:50:30|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|0
1623232240000|2021-06-09 09:50:40|12511.92|12511.92|12511.92|12511.92|12511.92|12511.92|12511.92|12511.92|0
1623232260000|2021-06-09 09:51:00|12512.15|12512.15|12512.31|12512.31|12512.31|12512.31|12512.15|12512.15|0
1623232270000|2021-06-09 09:51:10|12512.14|12512.14|12512.04|12512.04|12512.14|12512.14|12512.04|12512.04|0
1623232280000|2021-06-09 09:51:20|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|0
1623232290000|2021-06-09 09:51:30|12512.52|12512.52|12512.23|12512.23|12512.52|12512.52|12512.23|12512.23|0
1623232300000|2021-06-09 09:51:40|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|0
1623232310000|2021-06-09 09:51:50|12511.79|12511.79|12511.79|12511.79|12511.79|12511.79|12511.79|12511.79|0
1623232320000|2021-06-09 09:52:00|12511.6|12511.6|12511.41|12511.41|12511.6|12511.6|12511.41|12511.41|0
1623232340000|2021-06-09 09:52:20|12511.85|12511.85|12511.85|12511.85|12511.85|12511.85|12511.85|12511.85|0
1623232350000|2021-06-09 09:52:30|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|0
1623232360000|2021-06-09 09:52:40|12512.25|12512.25|12512.25|12512.25|12512.25|12512.25|12512.25|12512.25|0
1623232380000|2021-06-09 09:53:00|12511.78|12511.78|12511.54|12511.54|12511.78|12511.78|12511.31|12511.31|0
1623232400000|2021-06-09 09:53:20|12512.01|12512.01|12512.01|12512.01|12512.01|12512.01|12512.01|12512.01|0
1623232430000|2021-06-09 09:53:50|12511.65|12511.65|12511.65|12511.65|12511.65|12511.65|12511.65|12511.65|0
1623232440000|2021-06-09 09:54:00|12511.21|12511.21|12511.21|12511.21|12511.21|12511.21|12511.21|12511.21|0
1623232500000|2021-06-09 09:55:00|12509.87|12509.87|12509.97|12509.97|12510.06|12510.06|12509.87|12509.87|0
1623232510000|2021-06-09 09:55:10|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|0
1623232530000|2021-06-09 09:55:30|12509.97|12509.97|12509.97|12509.97|12509.97|12509.97|12509.97|12509.97|0
1623232550000|2021-06-09 09:55:50|12509.24|12509.24|12509.36|12509.36|12509.52|12509.52|12509.24|12509.24|0
1623232560000|2021-06-09 09:56:00|12508.73|12508.73|12508.54|12508.54|12508.73|12508.73|12508.54|12508.54|0
1623232570000|2021-06-09 09:56:10|12509.99|12509.99|12509.99|12509.99|12509.99|12509.99|12509.99|12509.99|0
1623232580000|2021-06-09 09:56:20|12509.9|12509.9|12509.71|12509.71|12509.9|12509.9|12509.71|12509.71|0
1623232590000|2021-06-09 09:56:30|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|0
1623232670000|2021-06-09 09:57:50|12509.5|12509.5|12510.18|12510.18|12510.18|12510.18|12509.5|12509.5|0
1623232680000|2021-06-09 09:58:00|12509.88|12509.88|12510.18|12510.18|12510.18|12510.18|12509.88|12509.88|0
1623232690000|2021-06-09 09:58:10|12510.04|12510.04|12510.04|12510.04|12510.04|12510.04|12510.04|12510.04|0
1623232700000|2021-06-09 09:58:20|12510.18|12510.18|12510.49|12510.49|12510.49|12510.49|12510.18|12510.18|0
1623232710000|2021-06-09 09:58:30|12510.34|12510.34|12510.49|12510.49|12510.49|12510.49|12510.34|12510.34|0
1623232720000|2021-06-09 09:58:40|12510.19|12510.19|12510.19|12510.19|12510.19|12510.19|12510.19|12510.19|0
1623232730000|2021-06-09 09:58:50|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|0
1623232740000|2021-06-09 09:59:00|12509.9|12509.9|12510.59|12510.59|12510.59|12510.59|12509.9|12509.9|0
1623232750000|2021-06-09 09:59:10|12510.78|12510.78|12510.78|12510.78|12510.78|12510.78|12510.78|12510.78|0
1623232760000|2021-06-09 09:59:20|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|0
1623232770000|2021-06-09 09:59:30|12510.81|12510.81|12510.31|12510.31|12510.81|12510.81|12510.14|12510.14|0
1623232790000|2021-06-09 09:59:50|12510.02|12510.02|12508.7|12508.7|12510.02|12510.02|12508.7|12508.7|0
1623232800000|2021-06-09 10:00:00|12508.79|12508.79|12508.6|12508.6|12508.79|12508.79|12508.6|12508.6|0
1623232810000|2021-06-09 10:00:10|12508.43|12508.43|12508.22|12508.22|12508.59|12508.59|12508.22|12508.22|0
1623232820000|2021-06-09 10:00:20|12508.34|12508.34|12507.31|12507.31|12508.34|12508.34|12507.31|12507.31|0
1623232830000|2021-06-09 10:00:30|12506.7|12506.7|12506.7|12506.7|12506.7|12506.7|12506.7|12506.7|0
1623232840000|2021-06-09 10:00:40|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|0
1623232880000|2021-06-09 10:01:20|12505.42|12505.42|12505.87|12505.87|12505.87|12505.87|12504.62|12504.62|0
1623232890000|2021-06-09 10:01:30|12505.4|12505.4|12504.81|12504.81|12505.4|12505.4|12504.81|12504.81|0
1623232900000|2021-06-09 10:01:40|12504.62|12504.62|12503.55|12503.55|12504.82|12504.82|12503.55|12503.55|0
1623232910000|2021-06-09 10:01:50|12503.11|12503.11|12502.51|12502.51|12503.11|12503.11|12502.51|12502.51|0
1623232920000|2021-06-09 10:02:00|12502.37|12502.37|12502.04|12502.04|12502.37|12502.37|12502.04|12502.04|0
1623232930000|2021-06-09 10:02:10|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|0
1623232940000|2021-06-09 10:02:20|12501.46|12501.46|12500.21|12500.21|12501.46|12501.46|12500.21|12500.21|0
1623232950000|2021-06-09 10:02:30|12499.78|12499.78|12499.34|12499.34|12499.78|12499.78|12499.34|12499.34|0
1623232960000|2021-06-09 10:02:40|12498.9|12498.9|12499.34|12499.34|12499.34|12499.34|12498.9|12498.9|0
1623232970000|2021-06-09 10:02:50|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|0
1623232980000|2021-06-09 10:03:00|12499.03|12499.03|12498.59|12498.59|12499.47|12499.47|12498.59|12498.59|0
1623232990000|2021-06-09 10:03:10|12497.19|12497.19|12497.96|12497.96|12497.96|12497.96|12497.19|12497.19|0
1623233040000|2021-06-09 10:04:00|12497.85|12497.85|12499.19|12499.19|12499.19|12499.19|12497.85|12497.85|0
1623233050000|2021-06-09 10:04:10|12499.76|12499.76|12499.54|12499.54|12499.76|12499.76|12499.54|12499.54|0
1623233080000|2021-06-09 10:04:40|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|0
1623233090000|2021-06-09 10:04:50|12499.02|12499.02|12499.61|12499.61|12499.91|12499.91|12499.02|12499.02|0
1623233140000|2021-06-09 10:05:40|12499.98|12499.98|12500.34|12500.34|12500.7|12500.7|12499.98|12499.98|0
1623233150000|2021-06-09 10:05:50|12499.89|12499.89|12500.34|12500.34|12500.34|12500.34|12499.89|12499.89|0
1623233200000|2021-06-09 10:06:40|12499.54|12499.54|12499.17|12499.17|12499.54|12499.54|12499.17|12499.17|0
1623233210000|2021-06-09 10:06:50|12499.36|12499.36|12499.6|12499.6|12499.6|12499.6|12499.36|12499.36|0
1623233220000|2021-06-09 10:07:00|12498.8|12498.8|12498.13|12498.13|12499.25|12499.25|12498.13|12498.13|0
1623233230000|2021-06-09 10:07:10|12497.98|12497.98|12497.98|12497.98|12497.98|12497.98|12497.98|12497.98|0
1623233280000|2021-06-09 10:08:00|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|0
1623233300000|2021-06-09 10:08:20|12497.08|12497.08|12496.17|12496.17|12497.08|12497.08|12496.17|12496.17|0
1623233310000|2021-06-09 10:08:30|12495.86|12495.86|12495.86|12495.86|12495.86|12495.86|12495.86|12495.86|0
1623233320000|2021-06-09 10:08:40|12495.74|12495.74|12496.02|12496.02|12496.02|12496.02|12495.74|12495.74|0
1623233330000|2021-06-09 10:08:50|12495.65|12495.65|12495.16|12495.16|12495.65|12495.65|12494.84|12494.84|0
1623233340000|2021-06-09 10:09:00|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|0
1623233370000|2021-06-09 10:09:30|12493.92|12493.92|12494.07|12494.07|12494.07|12494.07|12493.92|12493.92|0
1623233390000|2021-06-09 10:09:50|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|0
1623233400000|2021-06-09 10:10:00|12493.9|12493.9|12493.9|12493.9|12493.9|12493.9|12493.9|12493.9|0
1623233420000|2021-06-09 10:10:20|12494.7|12494.7|12494.7|12494.7|12494.7|12494.7|12494.7|12494.7|0
1623233430000|2021-06-09 10:10:30|12494.9|12494.9|12494.9|12494.9|12494.9|12494.9|12494.9|12494.9|0
1623233440000|2021-06-09 10:10:40|12494.43|12494.43|12493.02|12493.02|12494.43|12494.43|12493.02|12493.02|0
1623233450000|2021-06-09 10:10:50|12492.85|12492.85|12492.6|12492.6|12492.85|12492.85|12492.51|12492.51|0
1623233460000|2021-06-09 10:11:00|12492.94|12492.94|12492.56|12492.56|12492.94|12492.94|12492.56|12492.56|0
1623233470000|2021-06-09 10:11:10|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|0
1623233480000|2021-06-09 10:11:20|12491.97|12491.97|12491.03|12491.03|12491.97|12491.97|12491.03|12491.03|0
1623233490000|2021-06-09 10:11:30|12490.07|12490.07|12489.03|12489.03|12490.07|12490.07|12489.03|12489.03|0
1623233500000|2021-06-09 10:11:40|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|0
1623233510000|2021-06-09 10:11:50|12488|12488|12487.53|12487.53|12488|12488|12487.53|12487.53|0
1623233520000|2021-06-09 10:12:00|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|0
1623233550000|2021-06-09 10:12:30|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|0
1623233600000|2021-06-09 10:13:20|12486.53|12486.53|12485.72|12485.72|12486.53|12486.53|12485.72|12485.72|0
1623233610000|2021-06-09 10:13:30|12485.09|12485.09|12484.03|12484.03|12485.09|12485.09|12484.03|12484.03|0
1623233620000|2021-06-09 10:13:40|12483.16|12483.16|12482.72|12482.72|12483.16|12483.16|12482.72|12482.72|0
1623233640000|2021-06-09 10:14:00|12483.04|12483.04|12482.79|12482.79|12483.04|12483.04|12482.79|12482.79|0
1623233660000|2021-06-09 10:14:20|12482.35|12482.35|12482.35|12482.35|12482.35|12482.35|12482.35|12482.35|0
1623233670000|2021-06-09 10:14:30|12481.98|12481.98|12481.51|12481.51|12481.98|12481.98|12481.51|12481.51|0
1623233680000|2021-06-09 10:14:40|12482.15|12482.15|12481.35|12481.35|12482.15|12482.15|12481.35|12481.35|0
1623233700000|2021-06-09 10:15:00|12480.91|12480.91|12480.91|12480.91|12480.91|12480.91|12480.91|12480.91|0
1623233710000|2021-06-09 10:15:10|12481.35|12481.35|12481.35|12481.35|12481.35|12481.35|12481.35|12481.35|0
1623233760000|2021-06-09 10:16:00|12481.42|12481.42|12481.32|12481.32|12481.42|12481.42|12481.32|12481.32|0
1623233770000|2021-06-09 10:16:10|12481.01|12481.01|12481.01|12481.01|12481.01|12481.01|12481.01|12481.01|0
1623233780000|2021-06-09 10:16:20|12480.72|12480.72|12480.49|12480.49|12480.72|12480.72|12480.49|12480.49|0
1623233790000|2021-06-09 10:16:30|12480.85|12480.85|12479.91|12479.91|12480.85|12480.85|12479.91|12479.91|0
1623233800000|2021-06-09 10:16:40|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|0
1623233810000|2021-06-09 10:16:50|12479.88|12479.88|12480.32|12480.32|12480.32|12480.32|12479.88|12479.88|0
1623233820000|2021-06-09 10:17:00|12479.97|12479.97|12479.74|12479.74|12479.97|12479.97|12479.74|12479.74|0
1623233830000|2021-06-09 10:17:10|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|0
1623233840000|2021-06-09 10:17:20|12480.07|12480.07|12479.85|12479.85|12480.07|12480.07|12479.85|12479.85|0
1623233850000|2021-06-09 10:17:30|12479.74|12479.74|12479.85|12479.85|12479.85|12479.85|12479.63|12479.63|0
1623233880000|2021-06-09 10:18:00|12479.05|12479.05|12479.05|12479.05|12479.05|12479.05|12479.05|12479.05|0
1623233890000|2021-06-09 10:18:10|12479.16|12479.16|12478.34|12478.34|12479.27|12479.27|12478.34|12478.34|0
1623233900000|2021-06-09 10:18:20|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|0
1623233920000|2021-06-09 10:18:40|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|0
1623233930000|2021-06-09 10:18:50|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|0
1623233940000|2021-06-09 10:19:00|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.42|12477.42|0
1623233950000|2021-06-09 10:19:10|12477.42|12477.42|12476.95|12476.95|12477.42|12477.42|12476.95|12476.95|0
1623233980000|2021-06-09 10:19:40|12476.8|12476.8|12476.8|12476.8|12476.8|12476.8|12476.8|12476.8|0
1623233990000|2021-06-09 10:19:50|12476.65|12476.65|12475.32|12475.32|12476.65|12476.65|12475.32|12475.32|0
1623234000000|2021-06-09 10:20:00|12475.66|12475.66|12476.45|12476.45|12476.45|12476.45|12475.51|12475.51|0
1623234010000|2021-06-09 10:20:10|12476.3|12476.3|12476.74|12476.74|12476.74|12476.74|12476.3|12476.3|0
1623234040000|2021-06-09 10:20:40|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|0
1623234060000|2021-06-09 10:21:00|12476.25|12476.25|12476.41|12476.41|12476.41|12476.41|12476.25|12476.25|0
1623234070000|2021-06-09 10:21:10|12477.21|12477.21|12477.21|12477.21|12477.21|12477.21|12477.21|12477.21|0
1623234100000|2021-06-09 10:21:40|12477.93|12477.93|12477.93|12477.93|12477.93|12477.93|12477.93|12477.93|0
1623234110000|2021-06-09 10:21:50|12478.04|12478.04|12478.04|12478.04|12478.04|12478.04|12478.04|12478.04|0
1623234120000|2021-06-09 10:22:00|12477.75|12477.75|12477.75|12477.75|12477.75|12477.75|12477.75|12477.75|0
1623234130000|2021-06-09 10:22:10|12477.94|12477.94|12478.93|12478.93|12478.93|12478.93|12477.94|12477.94|0
1623234140000|2021-06-09 10:22:20|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|0
1623234150000|2021-06-09 10:22:30|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|0
1623234160000|2021-06-09 10:22:40|12478.52|12478.52|12478.52|12478.52|12478.52|12478.52|12478.52|12478.52|0
1623234180000|2021-06-09 10:23:00|12479|12479|12479.12|12479.12|12479.12|12479.12|12478.88|12478.88|0
1623234190000|2021-06-09 10:23:10|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|0
1623234200000|2021-06-09 10:23:20|12479.36|12479.36|12480.32|12480.32|12480.32|12480.32|12479.36|12479.36|0
1623234210000|2021-06-09 10:23:30|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|0
1623234220000|2021-06-09 10:23:40|12481.05|12481.05|12480.24|12480.24|12481.05|12481.05|12480.24|12480.24|0
1623234230000|2021-06-09 10:23:50|12479.95|12479.95|12479.95|12479.95|12479.95|12479.95|12479.95|12479.95|0
1623234240000|2021-06-09 10:24:00|12480.05|12480.05|12480.05|12480.05|12480.05|12480.05|12480.05|12480.05|0
1623234250000|2021-06-09 10:24:10|12479.25|12479.25|12480.05|12480.05|12480.05|12480.05|12479.25|12479.25|0
1623234260000|2021-06-09 10:24:20|12480.77|12480.77|12482.13|12482.13|12482.13|12482.13|12480.77|12480.77|0
1623234270000|2021-06-09 10:24:30|12481.83|12481.83|12481.98|12481.98|12481.98|12481.98|12481.83|12481.83|0
1623234300000|2021-06-09 10:25:00|12482.1|12482.1|12482.1|12482.1|12482.1|12482.1|12482.1|12482.1|0
1623234310000|2021-06-09 10:25:10|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|0
1623234320000|2021-06-09 10:25:20|12482.75|12482.75|12482.61|12482.61|12483.2|12483.2|12482.61|12482.61|0
1623234330000|2021-06-09 10:25:30|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|0
1623234340000|2021-06-09 10:25:40|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|0
1623234350000|2021-06-09 10:25:50|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|0
1623234370000|2021-06-09 10:26:10|12481.16|12481.16|12480.69|12480.69|12481.16|12481.16|12480.69|12480.69|0
1623234390000|2021-06-09 10:26:30|12481.01|12481.01|12481.37|12481.37|12481.37|12481.37|12481.01|12481.01|0
1623234420000|2021-06-09 10:27:00|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|0
1623234470000|2021-06-09 10:27:50|12481.75|12481.75|12482.64|12482.64|12482.64|12482.64|12481.75|12481.75|0
1623234480000|2021-06-09 10:28:00|12482.2|12482.2|12481.73|12481.73|12482.2|12482.2|12481.73|12481.73|0
1623234540000|2021-06-09 10:29:00|12481.88|12481.88|12482.04|12482.04|12482.04|12482.04|12481.88|12481.88|0
1623234550000|2021-06-09 10:29:10|12481.59|12481.59|12482.6|12482.6|12482.6|12482.6|12481.59|12481.59|0
1623234560000|2021-06-09 10:29:20|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|0
1623234570000|2021-06-09 10:29:30|12482.15|12482.15|12482.15|12482.15|12482.53|12482.53|12482.15|12482.15|0
1623234590000|2021-06-09 10:29:50|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|0
1623234600000|2021-06-09 10:30:00|12481.67|12481.67|12482.53|12482.53|12482.72|12482.72|12481.67|12481.67|0
1623234610000|2021-06-09 10:30:10|12482.65|12482.65|12482.84|12482.84|12482.84|12482.84|12482.65|12482.65|0
1623234620000|2021-06-09 10:30:20|12483.08|12483.08|12483.27|12483.27|12483.27|12483.27|12483.08|12483.08|0
1623234640000|2021-06-09 10:30:40|12483.45|12483.45|12483.45|12483.45|12483.45|12483.45|12483.45|12483.45|0
1623234650000|2021-06-09 10:30:50|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|0
1623234670000|2021-06-09 10:31:10|12483.09|12483.09|12483.24|12483.24|12483.24|12483.24|12483.09|12483.09|0
1623234700000|2021-06-09 10:31:40|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|0
1623234710000|2021-06-09 10:31:50|12483.37|12483.37|12482.9|12482.9|12483.37|12483.37|12482.9|12482.9|0
1623234720000|2021-06-09 10:32:00|12483.05|12483.05|12483.05|12483.05|12483.05|12483.05|12483.05|12483.05|0
1623234790000|2021-06-09 10:33:10|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|0
1623234810000|2021-06-09 10:33:30|12483.71|12483.71|12482.83|12482.83|12483.71|12483.71|12482.83|12482.83|0
1623234820000|2021-06-09 10:33:40|12483.27|12483.27|12483.27|12483.27|12483.27|12483.27|12483.27|12483.27|0
1623234830000|2021-06-09 10:33:50|12483.42|12483.42|12483.27|12483.27|12483.42|12483.42|12483.27|12483.27|0
1623234860000|2021-06-09 10:34:20|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|0
1623234870000|2021-06-09 10:34:30|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|0
1623234890000|2021-06-09 10:34:50|12481.09|12481.09|12481.38|12481.38|12481.38|12481.38|12481.09|12481.09|0
1623234910000|2021-06-09 10:35:10|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|0
1623234930000|2021-06-09 10:35:30|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|0
1623234960000|2021-06-09 10:36:00|12482.05|12482.05|12482.05|12482.05|12482.05|12482.05|12482.05|12482.05|0
1623234980000|2021-06-09 10:36:20|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|0
1623234990000|2021-06-09 10:36:30|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|0
1623235020000|2021-06-09 10:37:00|12480.89|12480.89|12480.42|12480.42|12480.89|12480.89|12480.42|12480.42|0
1623235050000|2021-06-09 10:37:30|12480.76|12480.76|12480.42|12480.42|12480.76|12480.76|12480.42|12480.42|0
1623235060000|2021-06-09 10:37:40|12480.27|12480.27|12480.27|12480.27|12480.27|12480.27|12480.27|12480.27|0
1623235080000|2021-06-09 10:38:00|12480.46|12480.46|12480.91|12480.91|12480.91|12480.91|12480.46|12480.46|0
1623235130000|2021-06-09 10:38:50|12480.59|12480.59|12480.59|12480.59|12480.59|12480.59|12480.59|12480.59|0
1623235150000|2021-06-09 10:39:10|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|0
1623235200000|2021-06-09 10:40:00|12480.12|12480.12|12480.12|12480.12|12480.12|12480.12|12480.12|12480.12|0
1623235220000|2021-06-09 10:40:20|12480.36|12480.36|12481.97|12481.97|12481.97|12481.97|12480.36|12480.36|0
1623235240000|2021-06-09 10:40:40|12482.12|12482.12|12482.12|12482.12|12482.12|12482.12|12482.12|12482.12|0
1623235260000|2021-06-09 10:41:00|12482.27|12482.27|12482.42|12482.42|12482.42|12482.42|12482.27|12482.27|0
1623235270000|2021-06-09 10:41:10|12482.86|12482.86|12483.16|12483.16|12483.16|12483.16|12482.86|12482.86|0
1623235280000|2021-06-09 10:41:20|12483.6|12483.6|12484.79|12484.79|12484.79|12484.79|12483.6|12483.6|0
1623235290000|2021-06-09 10:41:30|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|0
1623235320000|2021-06-09 10:42:00|12485.11|12485.11|12484.79|12484.79|12485.26|12485.26|12484.79|12484.79|0
1623235340000|2021-06-09 10:42:20|12485.11|12485.11|12484.94|12484.94|12485.11|12485.11|12484.94|12484.94|0
1623235350000|2021-06-09 10:42:30|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|0
1623235380000|2021-06-09 10:43:00|12484.65|12484.65|12484.8|12484.8|12484.8|12484.8|12484.65|12484.65|0
1623235390000|2021-06-09 10:43:10|12484.95|12484.95|12484.8|12484.8|12484.95|12484.95|12484.8|12484.8|0
1623235400000|2021-06-09 10:43:20|12484.49|12484.49|12484.49|12484.49|12484.49|12484.49|12484.49|12484.49|0
1623235420000|2021-06-09 10:43:40|12484.34|12484.34|12483.87|12483.87|12484.34|12484.34|12483.87|12483.87|0
1623235450000|2021-06-09 10:44:10|12484.02|12484.02|12484.02|12484.02|12484.02|12484.02|12484.02|12484.02|0
1623235460000|2021-06-09 10:44:20|12484.17|12484.17|12483.44|12483.44|12484.32|12484.32|12483.44|12483.44|0
1623235470000|2021-06-09 10:44:30|12483.82|12483.82|12483.82|12483.82|12483.82|12483.82|12483.82|12483.82|0
1623235490000|2021-06-09 10:44:50|12484.26|12484.26|12484.01|12484.01|12484.26|12484.26|12483.82|12483.82|0
1623235500000|2021-06-09 10:45:00|12484.25|12484.25|12484.55|12484.55|12484.55|12484.55|12484.25|12484.25|0
1623235510000|2021-06-09 10:45:10|12484.7|12484.7|12484.85|12484.85|12484.85|12484.85|12484.7|12484.7|0
1623235520000|2021-06-09 10:45:20|12485|12485|12484.78|12484.78|12485|12485|12484.78|12484.78|0
1623235540000|2021-06-09 10:45:40|12484.93|12484.93|12484.93|12484.93|12484.93|12484.93|12484.93|12484.93|0
1623235550000|2021-06-09 10:45:50|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|0
1623235560000|2021-06-09 10:46:00|12485.33|12485.33|12485.41|12485.41|12485.41|12485.41|12485.17|12485.17|0
1623235580000|2021-06-09 10:46:20|12485.77|12485.77|12486.09|12486.09|12486.09|12486.09|12485.77|12485.77|0
1623235630000|2021-06-09 10:47:10|12487.7|12487.7|12487.26|12487.26|12487.7|12487.7|12487.26|12487.26|0
1623235640000|2021-06-09 10:47:20|12487.09|12487.09|12487.99|12487.99|12487.99|12487.99|12487.09|12487.09|0
1623235650000|2021-06-09 10:47:30|12488.46|12488.46|12491.82|12491.82|12491.97|12491.97|12488.46|12488.46|0
1623235660000|2021-06-09 10:47:40|12492.09|12492.09|12492.09|12492.09|12492.09|12492.09|12492.09|12492.09|0
1623235670000|2021-06-09 10:47:50|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|0
1623235680000|2021-06-09 10:48:00|12492.07|12492.07|12491.9|12491.9|12492.07|12492.07|12491.9|12491.9|0
1623235690000|2021-06-09 10:48:10|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|0
1623235710000|2021-06-09 10:48:30|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|0
1623235740000|2021-06-09 10:49:00|12492.06|12492.06|12492.15|12492.15|12492.15|12492.15|12492.06|12492.06|0
1623235810000|2021-06-09 10:50:10|12491.54|12491.54|12492.01|12492.01|12492.01|12492.01|12491.54|12491.54|0
1623235820000|2021-06-09 10:50:20|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|0
1623235840000|2021-06-09 10:50:40|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|0
1623235850000|2021-06-09 10:50:50|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|0
1623235870000|2021-06-09 10:51:10|12491.21|12491.21|12489.84|12489.84|12491.21|12491.21|12489.84|12489.84|0
1623235900000|2021-06-09 10:51:40|12490|12490|12488.84|12488.84|12490|12490|12488.84|12488.84|0
1623235910000|2021-06-09 10:51:50|12488.4|12488.4|12488.09|12488.09|12488.4|12488.4|12488.09|12488.09|0
1623235920000|2021-06-09 10:52:00|12487.29|12487.29|12486.66|12486.66|12487.29|12487.29|12486.66|12486.66|0
1623235930000|2021-06-09 10:52:10|12485.21|12485.21|12485.13|12485.13|12485.21|12485.21|12485.13|12485.13|0
1623235940000|2021-06-09 10:52:20|12484.68|12484.68|12483.93|12483.93|12484.68|12484.68|12483.93|12483.93|0
1623235960000|2021-06-09 10:52:40|12484.02|12484.02|12483.4|12483.4|12484.02|12484.02|12483.4|12483.4|0
1623235970000|2021-06-09 10:52:50|12483.14|12483.14|12483.07|12483.07|12483.14|12483.14|12483.07|12483.07|0
1623235980000|2021-06-09 10:53:00|12483.26|12483.26|12483.32|12483.32|12483.32|12483.32|12483.07|12483.07|0
1623235990000|2021-06-09 10:53:10|12483.47|12483.47|12483.22|12483.22|12483.47|12483.47|12483.11|12483.11|0
1623236030000|2021-06-09 10:53:50|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|0
1623236040000|2021-06-09 10:54:00|12483|12483|12483|12483|12483|12483|12483|12483|0
1623236080000|2021-06-09 10:54:40|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|0
1623236100000|2021-06-09 10:55:00|12481.58|12481.58|12481.27|12481.27|12481.58|12481.58|12481.27|12481.27|0
1623236110000|2021-06-09 10:55:10|12481.4|12481.4|12481.52|12481.52|12481.52|12481.52|12481.4|12481.4|0
1623236120000|2021-06-09 10:55:20|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|0
1623236130000|2021-06-09 10:55:30|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|0
1623236140000|2021-06-09 10:55:40|12484.36|12484.36|12484.36|12484.36|12484.36|12484.36|12484.36|12484.36|0
1623236160000|2021-06-09 10:56:00|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|0
1623236170000|2021-06-09 10:56:10|12484.07|12484.07|12484.22|12484.22|12484.22|12484.22|12484.07|12484.07|0
1623236180000|2021-06-09 10:56:20|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|0
1623236190000|2021-06-09 10:56:30|12483.92|12483.92|12483.83|12483.83|12483.92|12483.92|12483.83|12483.83|0
1623236200000|2021-06-09 10:56:40|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|0
1623236210000|2021-06-09 10:56:50|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|0
1623236220000|2021-06-09 10:57:00|12483.65|12483.65|12483.65|12483.65|12483.65|12483.65|12483.65|12483.65|0
1623236270000|2021-06-09 10:57:50|12484.26|12484.26|12483.95|12483.95|12484.26|12484.26|12483.95|12483.95|0
1623236300000|2021-06-09 10:58:20|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|0
1623236320000|2021-06-09 10:58:40|12483.95|12483.95|12483.95|12483.95|12483.95|12483.95|12483.95|12483.95|0
1623236330000|2021-06-09 10:58:50|12484.63|12484.63|12488.97|12488.97|12488.97|12488.97|12484.63|12484.63|0
1623236340000|2021-06-09 10:59:00|12489.29|12489.29|12490.45|12490.45|12490.45|12490.45|12489.29|12489.29|0
1623236350000|2021-06-09 10:59:10|12491.41|12491.41|12491.85|12491.85|12491.85|12491.85|12491.41|12491.41|0
1623236360000|2021-06-09 10:59:20|12492.29|12492.29|12494.13|12494.13|12494.13|12494.13|12492.29|12492.29|0
1623236370000|2021-06-09 10:59:30|12495.02|12495.02|12495.25|12495.25|12495.25|12495.25|12495.02|12495.02|0
1623236390000|2021-06-09 10:59:50|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|0
1623236400000|2021-06-09 11:00:00|12496.84|12496.84|12497.21|12497.21|12497.21|12497.21|12496.84|12496.84|0
1623236410000|2021-06-09 11:00:10|12496.89|12496.89|12498.61|12498.61|12498.61|12498.61|12496.57|12496.57|0
1623236490000|2021-06-09 11:01:30|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|0
1623236500000|2021-06-09 11:01:40|12498.63|12498.63|12497.23|12497.23|12498.63|12498.63|12497.23|12497.23|0
1623236510000|2021-06-09 11:01:50|12497.07|12497.07|12497.52|12497.52|12497.52|12497.52|12497.07|12497.07|0
1623236520000|2021-06-09 11:02:00|12498.13|12498.13|12498.88|12498.88|12498.88|12498.88|12498.13|12498.13|0
1623236530000|2021-06-09 11:02:10|12499.35|12499.35|12499.22|12499.22|12499.35|12499.35|12499.16|12499.16|0
1623236550000|2021-06-09 11:02:30|12498.33|12498.33|12498.33|12498.33|12498.33|12498.33|12498.33|12498.33|0
1623236570000|2021-06-09 11:02:50|12497.99|12497.99|12497.99|12497.99|12497.99|12497.99|12497.99|12497.99|0
1623236580000|2021-06-09 11:03:00|12497.84|12497.84|12497.84|12497.84|12497.84|12497.84|12497.84|12497.84|0
1623236590000|2021-06-09 11:03:10|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|0
1623236600000|2021-06-09 11:03:20|12496.67|12496.67|12496.61|12496.61|12496.67|12496.67|12496.61|12496.61|0
1623236610000|2021-06-09 11:03:30|12496.14|12496.14|12495.82|12495.82|12496.14|12496.14|12495.82|12495.82|0
1623236620000|2021-06-09 11:03:40|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|0
1623236640000|2021-06-09 11:04:00|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|0
1623236650000|2021-06-09 11:04:10|12494.5|12494.5|12494.58|12494.58|12494.58|12494.58|12494.5|12494.5|0
1623236660000|2021-06-09 11:04:20|12494.35|12494.35|12494.35|12494.35|12494.35|12494.35|12494.35|12494.35|0
1623236680000|2021-06-09 11:04:40|12494.21|12494.21|12494.4|12494.4|12494.4|12494.4|12494.01|12494.01|0
1623236690000|2021-06-09 11:04:50|12493.96|12493.96|12493.78|12493.78|12493.96|12493.96|12493.78|12493.78|0
1623236700000|2021-06-09 11:05:00|12493.38|12493.38|12492.47|12492.47|12493.38|12493.38|12492.47|12492.47|0
1623236710000|2021-06-09 11:05:10|12492.81|12492.81|12492.88|12492.88|12492.88|12492.88|12492.81|12492.81|0
1623236720000|2021-06-09 11:05:20|12492.51|12492.51|12492.51|12492.51|12492.51|12492.51|12492.51|12492.51|0
1623236760000|2021-06-09 11:06:00|12492.75|12492.75|12492.75|12492.75|12492.75|12492.75|12492.75|12492.75|0
1623236790000|2021-06-09 11:06:30|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|0
1623236800000|2021-06-09 11:06:40|12492.53|12492.53|12492.08|12492.08|12492.53|12492.53|12492.08|12492.08|0
1623236810000|2021-06-09 11:06:50|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|0
1623236820000|2021-06-09 11:07:00|12491.78|12491.78|12489.37|12489.37|12491.78|12491.78|12489.37|12489.37|0
1623236840000|2021-06-09 11:07:20|12489.84|12489.84|12490.17|12490.17|12490.64|12490.64|12489.84|12489.84|0
1623236860000|2021-06-09 11:07:40|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|0
1623236870000|2021-06-09 11:07:50|12489.24|12489.24|12488.92|12488.92|12489.24|12489.24|12488.92|12488.92|0
1623236890000|2021-06-09 11:08:10|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|0
1623236910000|2021-06-09 11:08:30|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|0
1623236920000|2021-06-09 11:08:40|12490.41|12490.41|12490.17|12490.17|12490.41|12490.41|12490.17|12490.17|0
1623236930000|2021-06-09 11:08:50|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|0
1623236940000|2021-06-09 11:09:00|12490.52|12490.52|12492.13|12492.13|12492.27|12492.27|12490.52|12490.52|0
1623236950000|2021-06-09 11:09:10|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|0
1623236960000|2021-06-09 11:09:20|12493.64|12493.64|12493.64|12493.64|12493.64|12493.64|12493.64|12493.64|0
1623236970000|2021-06-09 11:09:30|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|0
1623236990000|2021-06-09 11:09:50|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1623237000000|2021-06-09 11:10:00|12494.12|12494.12|12494.12|12494.12|12494.12|12494.12|12494.12|12494.12|0
1623237010000|2021-06-09 11:10:10|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|0
1623237060000|2021-06-09 11:11:00|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|0
1623237070000|2021-06-09 11:11:10|12494.83|12494.83|12494.71|12494.71|12494.83|12494.83|12494.71|12494.71|0
1623237090000|2021-06-09 11:11:30|12494.57|12494.57|12495.81|12495.81|12496.32|12496.32|12494.57|12494.57|0
1623237100000|2021-06-09 11:11:40|12496.75|12496.75|12496.75|12496.75|12496.75|12496.75|12496.75|12496.75|0
1623237120000|2021-06-09 11:12:00|12497.19|12497.19|12497.19|12497.19|12497.19|12497.19|12497.19|12497.19|0
1623237140000|2021-06-09 11:12:20|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|0
1623237160000|2021-06-09 11:12:40|12496.87|12496.87|12497.18|12497.18|12497.18|12497.18|12496.87|12496.87|0
1623237170000|2021-06-09 11:12:50|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|0
1623237180000|2021-06-09 11:13:00|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|0
1623237240000|2021-06-09 11:14:00|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|0
1623237250000|2021-06-09 11:14:10|12495.86|12495.86|12496.18|12496.18|12496.18|12496.18|12495.86|12495.86|0
1623237260000|2021-06-09 11:14:20|12496.03|12496.03|12495.52|12495.52|12496.03|12496.03|12495.05|12495.05|0
1623237270000|2021-06-09 11:14:30|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|0
1623237280000|2021-06-09 11:14:40|12496.31|12496.31|12495.99|12495.99|12496.31|12496.31|12495.99|12495.99|0
1623237300000|2021-06-09 11:15:00|12496.08|12496.08|12496.08|12496.08|12496.08|12496.08|12496.08|12496.08|0
1623237320000|2021-06-09 11:15:20|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|0
1623237330000|2021-06-09 11:15:30|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|0
1623237350000|2021-06-09 11:15:50|12495.8|12495.8|12495.58|12495.58|12495.8|12495.8|12495.58|12495.58|0
1623237360000|2021-06-09 11:16:00|12496.05|12496.05|12497.35|12497.35|12497.35|12497.35|12496.05|12496.05|0
1623237370000|2021-06-09 11:16:10|12497.26|12497.26|12497.74|12497.74|12497.74|12497.74|12497.26|12497.26|0
1623237390000|2021-06-09 11:16:30|12498.21|12498.21|12499.85|12499.85|12499.85|12499.85|12498.21|12498.21|0
1623237400000|2021-06-09 11:16:40|12500.17|12500.17|12500.04|12500.04|12500.17|12500.17|12499.85|12499.85|0
1623237420000|2021-06-09 11:17:00|12500.5|12500.5|12500.04|12500.04|12500.5|12500.5|12500.04|12500.04|0
1623237430000|2021-06-09 11:17:10|12499.88|12499.88|12499.88|12499.88|12499.88|12499.88|12499.88|12499.88|0
1623237440000|2021-06-09 11:17:20|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|0
1623237450000|2021-06-09 11:17:30|12498.86|12498.86|12498.86|12498.86|12498.86|12498.86|12498.86|12498.86|0
1623237470000|2021-06-09 11:17:50|12498.4|12498.4|12498.09|12498.09|12498.4|12498.4|12498.09|12498.09|0
1623237480000|2021-06-09 11:18:00|12497.62|12497.62|12496.25|12496.25|12497.62|12497.62|12496.22|12496.22|0
1623237500000|2021-06-09 11:18:20|12496.1|12496.1|12496.11|12496.11|12496.26|12496.26|12496.1|12496.1|0
1623237510000|2021-06-09 11:18:30|12496.26|12496.26|12496.26|12496.26|12496.57|12496.57|12496.26|12496.26|0
1623237520000|2021-06-09 11:18:40|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|0
1623237540000|2021-06-09 11:19:00|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|0
1623237550000|2021-06-09 11:19:10|12494.98|12494.98|12494.34|12494.34|12494.98|12494.98|12494.34|12494.34|0
1623237580000|2021-06-09 11:19:40|12493.9|12493.9|12493.24|12493.24|12494.04|12494.04|12493.24|12493.24|0
1623237590000|2021-06-09 11:19:50|12492.87|12492.87|12492.38|12492.38|12492.87|12492.87|12492.38|12492.38|0
1623237600000|2021-06-09 11:20:00|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|0
1623237610000|2021-06-09 11:20:10|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|0
1623237620000|2021-06-09 11:20:20|12492.81|12492.81|12492.81|12492.81|12492.81|12492.81|12492.81|12492.81|0
1623237630000|2021-06-09 11:20:30|12493.45|12493.45|12493.19|12493.19|12493.77|12493.77|12493.19|12493.19|0
1623237660000|2021-06-09 11:21:00|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|0
1623237680000|2021-06-09 11:21:20|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|0
1623237710000|2021-06-09 11:21:50|12493.61|12493.61|12494.35|12494.35|12494.79|12494.79|12493.61|12493.61|0
1623237720000|2021-06-09 11:22:00|12494.79|12494.79|12494.79|12494.79|12494.79|12494.79|12494.79|12494.79|0
1623237730000|2021-06-09 11:22:10|12495.16|12495.16|12494.79|12494.79|12495.16|12495.16|12494.79|12494.79|0
1623237740000|2021-06-09 11:22:20|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|0
1623237750000|2021-06-09 11:22:30|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|0
1623237780000|2021-06-09 11:23:00|12494.09|12494.09|12494.33|12494.33|12494.33|12494.33|12494.09|12494.09|0
1623237790000|2021-06-09 11:23:10|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|0
1623237870000|2021-06-09 11:24:30|12493.77|12493.77|12493.91|12493.91|12494.01|12494.01|12493.77|12493.77|0
1623237880000|2021-06-09 11:24:40|12493.81|12493.81|12493.81|12493.81|12493.81|12493.81|12493.81|12493.81|0
1623237900000|2021-06-09 11:25:00|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|0
1623237910000|2021-06-09 11:25:10|12496.16|12496.16|12496.16|12496.16|12496.16|12496.16|12496.16|12496.16|0
1623237920000|2021-06-09 11:25:20|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|0
1623237970000|2021-06-09 11:26:10|12495.2|12495.2|12494.75|12494.75|12495.2|12495.2|12494.75|12494.75|0
1623237980000|2021-06-09 11:26:20|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|0
1623237990000|2021-06-09 11:26:30|12494.4|12494.4|12494.28|12494.28|12494.4|12494.4|12494.28|12494.28|0
1623238000000|2021-06-09 11:26:40|12493.8|12493.8|12493.44|12493.44|12493.8|12493.8|12493.44|12493.44|0
1623238010000|2021-06-09 11:26:50|12493.68|12493.68|12493.27|12493.27|12493.68|12493.68|12493.27|12493.27|0
1623238050000|2021-06-09 11:27:30|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|0
1623238060000|2021-06-09 11:27:40|12493.89|12493.89|12494.23|12494.23|12494.23|12494.23|12493.89|12493.89|0
1623238070000|2021-06-09 11:27:50|12493.78|12493.78|12493.68|12493.68|12493.78|12493.78|12493.68|12493.68|0
1623238100000|2021-06-09 11:28:20|12493.92|12493.92|12493.79|12493.79|12493.92|12493.92|12492.95|12492.95|0
1623238110000|2021-06-09 11:28:30|12494.26|12494.26|12496.69|12496.69|12496.69|12496.69|12494.26|12494.26|0
1623238130000|2021-06-09 11:28:50|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|0
1623238140000|2021-06-09 11:29:00|12496.19|12496.19|12496.19|12496.19|12496.19|12496.19|12496.19|12496.19|0
1623238150000|2021-06-09 11:29:10|12496.92|12496.92|12495.98|12495.98|12496.92|12496.92|12495.98|12495.98|0
1623238170000|2021-06-09 11:29:30|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|0
1623238180000|2021-06-09 11:29:40|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|0
1623238200000|2021-06-09 11:30:00|12496.34|12496.34|12496.49|12496.49|12496.49|12496.49|12496.34|12496.34|0
1623238210000|2021-06-09 11:30:10|12496.32|12496.32|12495.69|12495.69|12496.32|12496.32|12495.69|12495.69|0
1623238220000|2021-06-09 11:30:20|12494.61|12494.61|12495.04|12495.04|12495.04|12495.04|12494.61|12494.61|0
1623238240000|2021-06-09 11:30:40|12494.61|12494.61|12495.14|12495.14|12495.33|12495.33|12494.61|12494.61|0
1623238260000|2021-06-09 11:31:00|12495.51|12495.51|12495.2|12495.2|12495.51|12495.51|12495.2|12495.2|0
1623238270000|2021-06-09 11:31:10|12494.84|12494.84|12494.84|12494.84|12494.84|12494.84|12494.84|12494.84|0
1623238280000|2021-06-09 11:31:20|12494.92|12494.92|12494.75|12494.75|12494.92|12494.92|12494.75|12494.75|0
1623238290000|2021-06-09 11:31:30|12494.51|12494.51|12494.72|12494.72|12494.89|12494.89|12494.51|12494.51|0
1623238310000|2021-06-09 11:31:50|12493.63|12493.63|12494.35|12494.35|12494.35|12494.35|12493.63|12493.63|0
1623238330000|2021-06-09 11:32:10|12493.99|12493.99|12493.99|12493.99|12493.99|12493.99|12493.99|12493.99|0
1623238350000|2021-06-09 11:32:30|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|0
1623238370000|2021-06-09 11:32:50|12495.03|12495.03|12494.09|12494.09|12495.03|12495.03|12494.09|12494.09|0
1623238440000|2021-06-09 11:34:00|12493.53|12493.53|12490.89|12490.89|12493.53|12493.53|12490.89|12490.89|0
1623238450000|2021-06-09 11:34:10|12491.13|12491.13|12489.6|12489.6|12491.13|12491.13|12489.6|12489.6|0
1623238460000|2021-06-09 11:34:20|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|0
1623238470000|2021-06-09 11:34:30|12489.12|12489.12|12488.97|12488.97|12489.12|12489.12|12488.97|12488.97|0
1623238490000|2021-06-09 11:34:50|12488.52|12488.52|12488.84|12488.84|12488.84|12488.84|12488.52|12488.52|0
1623238500000|2021-06-09 11:35:00|12488.62|12488.62|12487.73|12487.73|12488.62|12488.62|12487.73|12487.73|0
1623238510000|2021-06-09 11:35:10|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|0
1623238520000|2021-06-09 11:35:20|12486.49|12486.49|12486.15|12486.15|12486.49|12486.49|12485.68|12485.68|0
1623238540000|2021-06-09 11:35:40|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|0
1623238560000|2021-06-09 11:36:00|12488.2|12488.2|12488.51|12488.51|12488.63|12488.63|12488.2|12488.2|0
1623238570000|2021-06-09 11:36:10|12488.29|12488.29|12490.35|12490.35|12490.35|12490.35|12488.29|12488.29|0
1623238580000|2021-06-09 11:36:20|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|0
1623238590000|2021-06-09 11:36:30|12490.21|12490.21|12491.26|12491.26|12491.26|12491.26|12489.99|12489.99|0
1623238600000|2021-06-09 11:36:40|12490.92|12490.92|12490.92|12490.92|12490.92|12490.92|12490.92|12490.92|0
1623238660000|2021-06-09 11:37:40|12491.29|12491.29|12491.51|12491.51|12491.51|12491.51|12491.29|12491.29|0
1623238680000|2021-06-09 11:38:00|12492.31|12492.31|12492.99|12492.99|12492.99|12492.99|12492.31|12492.31|0
1623238700000|2021-06-09 11:38:20|12492.77|12492.77|12493.09|12493.09|12493.09|12493.09|12492.77|12492.77|0
1623238730000|2021-06-09 11:38:50|12494.4|12494.4|12496|12496|12496|12496|12494.4|12494.4|0
1623238740000|2021-06-09 11:39:00|12495.9|12495.9|12495.9|12495.9|12495.9|12495.9|12495.9|12495.9|0
1623238750000|2021-06-09 11:39:10|12496.34|12496.34|12494.91|12494.91|12496.34|12496.34|12494.91|12494.91|0
1623238760000|2021-06-09 11:39:20|12495.27|12495.27|12495.27|12495.27|12495.27|12495.27|12495.27|12495.27|0
1623238770000|2021-06-09 11:39:30|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|12496.15|0
1623238790000|2021-06-09 11:39:50|12495.73|12495.73|12495.73|12495.73|12495.73|12495.73|12495.73|12495.73|0
1623238800000|2021-06-09 11:40:00|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|0
1623238830000|2021-06-09 11:40:30|12496.34|12496.34|12496.34|12496.34|12496.34|12496.34|12496.34|12496.34|0
1623238840000|2021-06-09 11:40:40|12496.18|12496.18|12496.18|12496.18|12496.18|12496.18|12496.18|12496.18|0
1623238850000|2021-06-09 11:40:50|12496.26|12496.26|12496.34|12496.34|12496.34|12496.34|12496.26|12496.26|0
1623238860000|2021-06-09 11:41:00|12496.2|12496.2|12496.08|12496.08|12496.2|12496.2|12496.08|12496.08|0
1623238880000|2021-06-09 11:41:20|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|0
1623238910000|2021-06-09 11:41:50|12496.35|12496.35|12496.5|12496.5|12496.5|12496.5|12496.35|12496.35|0
1623238920000|2021-06-09 11:42:00|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|0
1623238940000|2021-06-09 11:42:20|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|0
1623238950000|2021-06-09 11:42:30|12496.69|12496.69|12497.16|12497.16|12497.16|12497.16|12496.69|12496.69|0
1623238960000|2021-06-09 11:42:40|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|0
1623238970000|2021-06-09 11:42:50|12496.82|12496.82|12497.11|12497.11|12497.11|12497.11|12496.82|12496.82|0
1623238980000|2021-06-09 11:43:00|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|0
1623238990000|2021-06-09 11:43:10|12497.8|12497.8|12497.8|12497.8|12497.8|12497.8|12497.8|12497.8|0
1623239020000|2021-06-09 11:43:40|12497.95|12497.95|12497.01|12497.01|12497.95|12497.95|12497.01|12497.01|0
1623239030000|2021-06-09 11:43:50|12496.89|12496.89|12497.01|12497.01|12497.01|12497.01|12496.89|12496.89|0
1623239050000|2021-06-09 11:44:10|12497.95|12497.95|12497.95|12497.95|12497.95|12497.95|12497.95|12497.95|0
1623239070000|2021-06-09 11:44:30|12497.48|12497.48|12496.43|12496.43|12497.48|12497.48|12495.07|12495.07|0
1623239080000|2021-06-09 11:44:40|12496.26|12496.26|12496.18|12496.18|12496.26|12496.26|12496.18|12496.18|0
1623239090000|2021-06-09 11:44:50|12496.09|12496.09|12495.92|12495.92|12496.09|12496.09|12495.92|12495.92|0
1623239100000|2021-06-09 11:45:00|12496.04|12496.04|12495.6|12495.6|12496.48|12496.48|12495.6|12495.6|0
1623239110000|2021-06-09 11:45:10|12496.04|12496.04|12496.04|12496.04|12496.04|12496.04|12496.04|12496.04|0
1623239120000|2021-06-09 11:45:20|12496.18|12496.18|12496.33|12496.33|12496.33|12496.33|12496.18|12496.18|0
1623239130000|2021-06-09 11:45:30|12496.55|12496.55|12496.67|12496.67|12496.67|12496.67|12496.55|12496.55|0
1623239160000|2021-06-09 11:46:00|12497.01|12497.01|12497.48|12497.48|12497.48|12497.48|12497.01|12497.01|0
1623239170000|2021-06-09 11:46:10|12497.34|12497.34|12498.25|12498.25|12498.25|12498.25|12497.34|12497.34|0
1623239180000|2021-06-09 11:46:20|12498.44|12498.44|12498.25|12498.25|12498.7|12498.7|12498.25|12498.25|0
1623239190000|2021-06-09 11:46:30|12498.58|12498.58|12498.75|12498.75|12498.75|12498.75|12498.58|12498.58|0
1623239220000|2021-06-09 11:47:00|12498.9|12498.9|12498.22|12498.22|12499.1|12499.1|12498.22|12498.22|0
1623239240000|2021-06-09 11:47:20|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|0
1623239260000|2021-06-09 11:47:40|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|0
1623239270000|2021-06-09 11:47:50|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|0
1623239290000|2021-06-09 11:48:10|12497.06|12497.06|12497.06|12497.06|12497.06|12497.06|12497.06|12497.06|0
1623239310000|2021-06-09 11:48:30|12497.22|12497.22|12497.22|12497.22|12497.22|12497.22|12497.22|12497.22|0
1623239330000|2021-06-09 11:48:50|12496.41|12496.41|12496.05|12496.05|12496.41|12496.41|12496.05|12496.05|0
1623239350000|2021-06-09 11:49:10|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|12495.99|0
1623239380000|2021-06-09 11:49:40|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|0
1623239390000|2021-06-09 11:49:50|12495.57|12495.57|12495.04|12495.04|12495.72|12495.72|12495.04|12495.04|0
1623239410000|2021-06-09 11:50:10|12495.38|12495.38|12495.38|12495.38|12495.38|12495.38|12495.38|12495.38|0
1623239420000|2021-06-09 11:50:20|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|0
1623239430000|2021-06-09 11:50:30|12495.41|12495.41|12495.41|12495.41|12495.41|12495.41|12495.41|12495.41|0
1623239470000|2021-06-09 11:51:10|12496.65|12496.65|12496.65|12496.65|12496.65|12496.65|12496.65|12496.65|0
1623239500000|2021-06-09 11:51:40|12496.41|12496.41|12497.51|12497.51|12497.7|12497.7|12496.41|12496.41|0
1623239510000|2021-06-09 11:51:50|12497.21|12497.21|12497.51|12497.51|12497.51|12497.51|12497.21|12497.21|0
1623239530000|2021-06-09 11:52:10|12497.63|12497.63|12497.32|12497.32|12497.63|12497.63|12497.32|12497.32|0
1623239540000|2021-06-09 11:52:20|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|0
1623239550000|2021-06-09 11:52:30|12497.33|12497.33|12497.18|12497.18|12497.33|12497.33|12497.18|12497.18|0
1623239560000|2021-06-09 11:52:40|12497.44|12497.44|12497.12|12497.12|12497.44|12497.44|12497.12|12497.12|0
1623239580000|2021-06-09 11:53:00|12497.56|12497.56|12497.56|12497.56|12498.01|12498.01|12497.56|12497.56|0
1623239590000|2021-06-09 11:53:10|12497.12|12497.12|12497.48|12497.48|12497.48|12497.48|12497.12|12497.12|0
1623239610000|2021-06-09 11:53:30|12497.92|12497.92|12498.61|12498.61|12498.61|12498.61|12497.92|12497.92|0
1623239630000|2021-06-09 11:53:50|12498.14|12498.14|12497.67|12497.67|12498.14|12498.14|12497.67|12497.67|0
1623239680000|2021-06-09 11:54:40|12497.86|12497.86|12497.98|12497.98|12497.98|12497.98|12497.86|12497.86|0
1623239690000|2021-06-09 11:54:50|12498.92|12498.92|12499.38|12499.38|12499.38|12499.38|12498.92|12498.92|0
1623239700000|2021-06-09 11:55:00|12499.2|12499.2|12498.63|12498.63|12499.2|12499.2|12498.63|12498.63|0
1623239710000|2021-06-09 11:55:10|12498.78|12498.78|12499.07|12499.07|12499.36|12499.36|12498.78|12498.78|0
1623239740000|2021-06-09 11:55:40|12499.39|12499.39|12499.39|12499.39|12499.39|12499.39|12499.39|12499.39|0
1623239750000|2021-06-09 11:55:50|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|0
1623239780000|2021-06-09 11:56:20|12498.77|12498.77|12498.75|12498.75|12498.77|12498.77|12498.3|12498.3|0
1623239790000|2021-06-09 11:56:30|12498.92|12498.92|12499.72|12499.72|12499.72|12499.72|12498.92|12498.92|0
1623239800000|2021-06-09 11:56:40|12499.6|12499.6|12499.16|12499.16|12499.6|12499.6|12499.16|12499.16|0
1623239850000|2021-06-09 11:57:30|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|0
1623239860000|2021-06-09 11:57:40|12498.78|12498.78|12498.94|12498.94|12498.94|12498.94|12498.78|12498.78|0
1623239870000|2021-06-09 11:57:50|12499.67|12499.67|12499.67|12499.67|12499.67|12499.67|12499.67|12499.67|0
1623239890000|2021-06-09 11:58:10|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|0
1623239900000|2021-06-09 11:58:20|12501.31|12501.31|12501.47|12501.47|12501.47|12501.47|12501.31|12501.31|0
1623239910000|2021-06-09 11:58:30|12500.84|12500.84|12501.27|12501.27|12501.27|12501.27|12500.84|12500.84|0
1623239940000|2021-06-09 11:59:00|12502.08|12502.08|12502.08|12502.08|12502.08|12502.08|12502.08|12502.08|0
1623239960000|2021-06-09 11:59:20|12501.92|12501.92|12501.92|12501.92|12501.92|12501.92|12501.92|12501.92|0
1623239970000|2021-06-09 11:59:30|12501.48|12501.48|12501.92|12501.92|12501.92|12501.92|12501.48|12501.48|0
1623239990000|2021-06-09 11:59:50|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|0
1623240000000|2021-06-09 12:00:00|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|0
1623240010000|2021-06-09 12:00:10|12500.91|12500.91|12500.76|12500.76|12500.91|12500.91|12500.76|12500.76|0
1623240020000|2021-06-09 12:00:20|12501.2|12501.2|12501.2|12501.2|12501.2|12501.2|12501.2|12501.2|0
1623240040000|2021-06-09 12:00:40|12499.79|12499.79|12499.79|12499.79|12499.79|12499.79|12499.79|12499.79|0
1623240060000|2021-06-09 12:01:00|12499.94|12499.94|12500.1|12500.1|12500.1|12500.1|12499.94|12499.94|0
1623240080000|2021-06-09 12:01:20|12499.16|12499.16|12499.16|12499.16|12499.16|12499.16|12499.16|12499.16|0
1623240110000|2021-06-09 12:01:50|12499.09|12499.09|12499.09|12499.09|12499.09|12499.09|12499.09|12499.09|0
1623240120000|2021-06-09 12:02:00|12499.56|12499.56|12500.32|12500.32|12500.32|12500.32|12499.56|12499.56|0
1623240130000|2021-06-09 12:02:10|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|0
1623240150000|2021-06-09 12:02:30|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|0
1623240180000|2021-06-09 12:03:00|12499.88|12499.88|12499.88|12499.88|12499.88|12499.88|12499.88|12499.88|0
1623240190000|2021-06-09 12:03:10|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|0
1623240210000|2021-06-09 12:03:30|12499.56|12499.56|12499.56|12499.56|12499.56|12499.56|12499.56|12499.56|0
1623240240000|2021-06-09 12:04:00|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|12499.38|0
1623240250000|2021-06-09 12:04:10|12498.94|12498.94|12498.5|12498.5|12498.94|12498.94|12498.5|12498.5|0
1623240280000|2021-06-09 12:04:40|12497.7|12497.7|12496.89|12496.89|12497.7|12497.7|12496.89|12496.89|0
1623240310000|2021-06-09 12:05:10|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|0
1623240320000|2021-06-09 12:05:20|12497.34|12497.34|12497.49|12497.49|12497.49|12497.49|12497.34|12497.34|0
1623240330000|2021-06-09 12:05:30|12497.34|12497.34|12497.34|12497.34|12497.34|12497.34|12497.34|12497.34|0
1623240410000|2021-06-09 12:06:50|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|0
1623240430000|2021-06-09 12:07:10|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|0
1623240440000|2021-06-09 12:07:20|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|0
1623240460000|2021-06-09 12:07:40|12499.07|12499.07|12498.76|12498.76|12499.07|12499.07|12498.76|12498.76|0
1623240470000|2021-06-09 12:07:50|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|0
1623240480000|2021-06-09 12:08:00|12499.36|12499.36|12499.36|12499.36|12499.36|12499.36|12499.36|12499.36|0
1623240490000|2021-06-09 12:08:10|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|0
1623240530000|2021-06-09 12:08:50|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|0
1623240540000|2021-06-09 12:09:00|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|0
1623240550000|2021-06-09 12:09:10|12500.02|12500.02|12500.57|12500.57|12500.76|12500.76|12500.02|12500.02|0
1623240600000|2021-06-09 12:10:00|12500.33|12500.33|12499.99|12499.99|12500.33|12500.33|12499.85|12499.85|0
1623240650000|2021-06-09 12:10:50|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|0
1623240660000|2021-06-09 12:11:00|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|0
1623240730000|2021-06-09 12:12:10|12499.19|12499.19|12499.34|12499.34|12499.34|12499.34|12499.19|12499.19|0
1623240780000|2021-06-09 12:13:00|12499.11|12499.11|12498.42|12498.42|12499.11|12499.11|12498.42|12498.42|0
1623240790000|2021-06-09 12:13:10|12498.88|12498.88|12499.77|12499.77|12499.77|12499.77|12498.88|12498.88|0
1623240800000|2021-06-09 12:13:20|12500.5|12500.5|12500.5|12500.5|12500.5|12500.5|12500.5|12500.5|0
1623240810000|2021-06-09 12:13:30|12500.8|12500.8|12500.8|12500.8|12500.8|12500.8|12500.8|12500.8|0
1623240820000|2021-06-09 12:13:40|12501.24|12501.24|12501.34|12501.34|12501.98|12501.98|12501.24|12501.24|0
1623240830000|2021-06-09 12:13:50|12501.51|12501.51|12501.51|12501.51|12501.51|12501.51|12501.51|12501.51|0
1623240840000|2021-06-09 12:14:00|12501.31|12501.31|12501.51|12501.51|12501.51|12501.51|12501.31|12501.31|0
1623240850000|2021-06-09 12:14:10|12501.59|12501.59|12501.67|12501.67|12501.67|12501.67|12501.59|12501.59|0
1623240860000|2021-06-09 12:14:20|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|0
1623240870000|2021-06-09 12:14:30|12500.93|12500.93|12500.93|12500.93|12500.93|12500.93|12500.93|12500.93|0
1623240880000|2021-06-09 12:14:40|12500.86|12500.86|12500.86|12500.86|12500.86|12500.86|12500.86|12500.86|0
1623240890000|2021-06-09 12:14:50|12500.06|12500.06|12500.18|12500.18|12500.18|12500.18|12500.06|12500.06|0
1623240910000|2021-06-09 12:15:10|12500.65|12500.65|12500.55|12500.55|12500.65|12500.65|12500.55|12500.55|0
1623240920000|2021-06-09 12:15:20|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|0
1623240930000|2021-06-09 12:15:30|12500.65|12500.65|12501.31|12501.31|12501.52|12501.52|12500.65|12500.65|0
1623240960000|2021-06-09 12:16:00|12502.91|12502.91|12503.37|12503.37|12503.37|12503.37|12502.91|12502.91|0
1623240970000|2021-06-09 12:16:10|12503.22|12503.22|12503.27|12503.27|12503.27|12503.27|12502.91|12502.91|0
1623240980000|2021-06-09 12:16:20|12502.96|12502.96|12503.2|12503.2|12503.2|12503.2|12502.96|12502.96|0
1623240990000|2021-06-09 12:16:30|12502.89|12502.89|12502.89|12502.89|12502.89|12502.89|12502.89|12502.89|0
1623241010000|2021-06-09 12:16:50|12502.81|12502.81|12502.81|12502.81|12502.81|12502.81|12502.81|12502.81|0
1623241030000|2021-06-09 12:17:10|12503.7|12503.7|12503.7|12503.7|12503.7|12503.7|12503.7|12503.7|0
1623241080000|2021-06-09 12:18:00|12503.51|12503.51|12503.32|12503.32|12503.51|12503.51|12503.32|12503.32|0
1623241100000|2021-06-09 12:18:20|12503.03|12503.03|12503.03|12503.03|12503.03|12503.03|12503.03|12503.03|0
1623241140000|2021-06-09 12:19:00|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|0
1623241150000|2021-06-09 12:19:10|12502.23|12502.23|12500.67|12500.67|12502.23|12502.23|12500.67|12500.67|0
1623241190000|2021-06-09 12:19:50|12500.31|12500.31|12500.31|12500.31|12500.31|12500.31|12500.31|12500.31|0
1623241220000|2021-06-09 12:20:20|12499.99|12499.99|12499.67|12499.67|12499.99|12499.99|12499.67|12499.67|0
1623241230000|2021-06-09 12:20:30|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|0
1623241250000|2021-06-09 12:20:50|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|0
1623241290000|2021-06-09 12:21:30|12498.6|12498.6|12498.46|12498.46|12498.6|12498.6|12498.46|12498.46|0
1623241320000|2021-06-09 12:22:00|12498.76|12498.76|12498.76|12498.76|12498.76|12498.76|12498.76|12498.76|0
1623241330000|2021-06-09 12:22:10|12498.29|12498.29|12498.29|12498.29|12498.29|12498.29|12498.29|12498.29|0
1623241380000|2021-06-09 12:23:00|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|0
1623241390000|2021-06-09 12:23:10|12498.53|12498.53|12498.23|12498.23|12498.53|12498.53|12498.23|12498.23|0
1623241410000|2021-06-09 12:23:30|12498.38|12498.38|12498.53|12498.53|12498.53|12498.53|12498.38|12498.38|0
1623241420000|2021-06-09 12:23:40|12497.72|12497.72|12497.72|12497.72|12497.72|12497.72|12497.72|12497.72|0
1623241430000|2021-06-09 12:23:50|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|0
1623241460000|2021-06-09 12:24:20|12497.09|12497.09|12496.91|12496.91|12497.09|12497.09|12496.79|12496.79|0
1623241510000|2021-06-09 12:25:10|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|0
1623241520000|2021-06-09 12:25:20|12497.15|12497.15|12496.54|12496.54|12497.15|12497.15|12496.42|12496.42|0
1623241530000|2021-06-09 12:25:30|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|0
1623241560000|2021-06-09 12:26:00|12496.4|12496.4|12496.11|12496.11|12496.4|12496.4|12496.11|12496.11|0
1623241570000|2021-06-09 12:26:10|12496.26|12496.26|12496.4|12496.4|12496.4|12496.4|12496.26|12496.26|0
1623241590000|2021-06-09 12:26:30|12495.96|12495.96|12495.96|12495.96|12495.96|12495.96|12495.32|12495.32|0
1623241610000|2021-06-09 12:26:50|12496.4|12496.4|12496.4|12496.4|12496.4|12496.4|12496.4|12496.4|0
1623241620000|2021-06-09 12:27:00|12496.09|12496.09|12495.78|12495.78|12496.09|12496.09|12495.78|12495.78|0
1623241630000|2021-06-09 12:27:10|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|0
1623241650000|2021-06-09 12:27:30|12495.17|12495.17|12494.7|12494.7|12495.17|12495.17|12494.7|12494.7|0
1623241670000|2021-06-09 12:27:50|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|0
1623241680000|2021-06-09 12:28:00|12494.7|12494.7|12495.02|12495.02|12495.02|12495.02|12494.7|12494.7|0
1623241690000|2021-06-09 12:28:10|12494.55|12494.55|12494.55|12494.55|12494.55|12494.55|12494.55|12494.55|0
1623241700000|2021-06-09 12:28:20|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|0
1623241720000|2021-06-09 12:28:40|12495.09|12495.09|12495.09|12495.09|12495.09|12495.09|12495.09|12495.09|0
1623241750000|2021-06-09 12:29:10|12495.56|12495.56|12495.92|12495.92|12495.92|12495.92|12495.56|12495.56|0
1623241760000|2021-06-09 12:29:20|12496|12496|12496|12496|12496|12496|12496|12496|0
1623241770000|2021-06-09 12:29:30|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|0
1623241780000|2021-06-09 12:29:40|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|0
1623241790000|2021-06-09 12:29:50|12496.72|12496.72|12494.76|12494.76|12496.72|12496.72|12494.76|12494.76|0
1623241810000|2021-06-09 12:30:10|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|0
1623241820000|2021-06-09 12:30:20|12494.72|12494.72|12494.72|12494.72|12494.72|12494.72|12494.72|12494.72|0
1623241830000|2021-06-09 12:30:30|12495.15|12495.15|12495.15|12495.15|12495.15|12495.15|12495.15|12495.15|0
1623241840000|2021-06-09 12:30:40|12494.99|12494.99|12494.38|12494.38|12495.43|12495.43|12494.38|12494.38|0
1623241850000|2021-06-09 12:30:50|12494.55|12494.55|12495.66|12495.66|12495.66|12495.66|12494.22|12494.22|0
1623241860000|2021-06-09 12:31:00|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|0
1623241870000|2021-06-09 12:31:10|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|0
1623241890000|2021-06-09 12:31:30|12495.89|12495.89|12496.01|12496.01|12496.01|12496.01|12495.89|12495.89|0
1623241900000|2021-06-09 12:31:40|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|0
1623241910000|2021-06-09 12:31:50|12496.22|12496.22|12496.37|12496.37|12496.37|12496.37|12496.22|12496.22|0
1623241920000|2021-06-09 12:32:00|12495.92|12495.92|12495.92|12495.92|12495.92|12495.92|12495.92|12495.92|0
1623241930000|2021-06-09 12:32:10|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|0
1623241940000|2021-06-09 12:32:20|12495.95|12495.95|12495.95|12495.95|12495.95|12495.95|12495.95|12495.95|0
1623241950000|2021-06-09 12:32:30|12495.66|12495.66|12495.66|12495.66|12495.66|12495.66|12495.51|12495.51|0
1623241960000|2021-06-09 12:32:40|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|12495.51|12495.51|0
1623241990000|2021-06-09 12:33:10|12495.66|12495.66|12495.8|12495.8|12495.8|12495.8|12495.66|12495.66|0
1623242010000|2021-06-09 12:33:30|12495.34|12495.34|12494.87|12494.87|12495.34|12495.34|12494.87|12494.87|0
1623242030000|2021-06-09 12:33:50|12495|12495|12495.13|12495.13|12495.13|12495.13|12495|12495|0
1623242050000|2021-06-09 12:34:10|12495.2|12495.2|12495.4|12495.4|12495.4|12495.4|12495.2|12495.2|0
1623242060000|2021-06-09 12:34:20|12495.24|12495.24|12494.79|12494.79|12495.72|12495.72|12494.79|12494.79|0
1623242070000|2021-06-09 12:34:30|12496.39|12496.39|12495.15|12495.15|12496.39|12496.39|12495.15|12495.15|0
1623242100000|2021-06-09 12:35:00|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|0
1623242120000|2021-06-09 12:35:20|12495.94|12495.94|12495.62|12495.62|12495.94|12495.94|12495.62|12495.62|0
1623242130000|2021-06-09 12:35:30|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|0
1623242140000|2021-06-09 12:35:40|12495.85|12495.85|12495.26|12495.26|12495.85|12495.85|12495.26|12495.26|0
1623242150000|2021-06-09 12:35:50|12494.96|12494.96|12494.82|12494.82|12494.96|12494.96|12494.82|12494.82|0
1623242170000|2021-06-09 12:36:10|12494.7|12494.7|12494.43|12494.43|12494.7|12494.7|12494.43|12494.43|0
1623242210000|2021-06-09 12:36:50|12494.58|12494.58|12494.58|12494.58|12494.58|12494.58|12494.58|12494.58|0
1623242240000|2021-06-09 12:37:20|12494.67|12494.67|12494.17|12494.17|12494.67|12494.67|12494.17|12494.17|0
1623242250000|2021-06-09 12:37:30|12494.01|12494.01|12493.29|12493.29|12494.01|12494.01|12493.29|12493.29|0
1623242260000|2021-06-09 12:37:40|12493.13|12493.13|12492.89|12492.89|12493.13|12493.13|12492.89|12492.89|0
1623242270000|2021-06-09 12:37:50|12493.01|12493.01|12492.86|12492.86|12493.01|12493.01|12492.86|12492.86|0
1623242280000|2021-06-09 12:38:00|12492.79|12492.79|12492.73|12492.73|12492.79|12492.79|12492.73|12492.73|0
1623242290000|2021-06-09 12:38:10|12492.88|12492.88|12493.24|12493.24|12493.24|12493.24|12492.88|12492.88|0
1623242300000|2021-06-09 12:38:20|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|0
1623242370000|2021-06-09 12:39:30|12493.28|12493.28|12492.81|12492.81|12493.28|12493.28|12492.81|12492.81|0
1623242380000|2021-06-09 12:39:40|12492.57|12492.57|12492.45|12492.45|12492.57|12492.57|12492.45|12492.45|0
1623242390000|2021-06-09 12:39:50|12491.85|12491.85|12492.19|12492.19|12492.19|12492.19|12491.85|12491.85|0
1623242400000|2021-06-09 12:40:00|12492|12492|12492.24|12492.24|12492.24|12492.24|12492|12492|0
1623242410000|2021-06-09 12:40:10|12492.05|12492.05|12489.8|12489.8|12492.05|12492.05|12489.8|12489.8|0
1623242430000|2021-06-09 12:40:30|12490.08|12490.08|12490.17|12490.17|12490.17|12490.17|12490.08|12490.08|0
1623242460000|2021-06-09 12:41:00|12490.36|12490.36|12490.17|12490.17|12490.36|12490.36|12490.17|12490.17|0
1623242490000|2021-06-09 12:41:30|12490.36|12490.36|12490.36|12490.36|12490.36|12490.36|12490.36|12490.36|0
1623242510000|2021-06-09 12:41:50|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|0
1623242530000|2021-06-09 12:42:10|12490.09|12490.09|12490.01|12490.01|12490.09|12490.09|12490.01|12490.01|0
1623242540000|2021-06-09 12:42:20|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|0
1623242550000|2021-06-09 12:42:30|12490.26|12490.26|12490.26|12490.26|12490.26|12490.26|12490.26|12490.26|0
1623242560000|2021-06-09 12:42:40|12490.41|12490.41|12490.41|12490.41|12490.41|12490.41|12490.26|12490.26|0
1623242580000|2021-06-09 12:43:00|12490.84|12490.84|12491.29|12491.29|12491.29|12491.29|12490.84|12490.84|0
1623242640000|2021-06-09 12:44:00|12491.65|12491.65|12491.97|12491.97|12491.97|12491.97|12491.65|12491.65|0
1623242650000|2021-06-09 12:44:10|12491.91|12491.91|12491.71|12491.71|12491.91|12491.91|12491.71|12491.71|0
1623242670000|2021-06-09 12:44:30|12491.55|12491.55|12491.99|12491.99|12491.99|12491.99|12491.55|12491.55|0
1623242690000|2021-06-09 12:44:50|12491.19|12491.19|12491.63|12491.63|12491.63|12491.63|12491.19|12491.19|0
1623242700000|2021-06-09 12:45:00|12491.33|12491.33|12491.33|12491.33|12491.33|12491.33|12491.33|12491.33|0
1623242710000|2021-06-09 12:45:10|12491.1|12491.1|12491.52|12491.52|12491.67|12491.67|12491.1|12491.1|0
1623242720000|2021-06-09 12:45:20|12491.98|12491.98|12492.23|12492.23|12492.23|12492.23|12491.98|12491.98|0
1623242730000|2021-06-09 12:45:30|12491.83|12491.83|12491.36|12491.36|12491.83|12491.83|12491.36|12491.36|0
1623242770000|2021-06-09 12:46:10|12491.29|12491.29|12491.29|12491.29|12491.29|12491.29|12491.29|12491.29|0
1623242790000|2021-06-09 12:46:30|12490.57|12490.57|12490.32|12490.32|12490.57|12490.57|12489.98|12489.98|0
1623242800000|2021-06-09 12:46:40|12490.18|12490.18|12490.18|12490.18|12490.18|12490.18|12490.18|12490.18|0
1623242860000|2021-06-09 12:47:40|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|0
1623242870000|2021-06-09 12:47:50|12490.47|12490.47|12490.47|12490.47|12490.47|12490.47|12490.47|12490.47|0
1623242900000|2021-06-09 12:48:20|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|0
1623242910000|2021-06-09 12:48:30|12490.27|12490.27|12490.27|12490.27|12490.27|12490.27|12490.27|12490.27|0
1623242940000|2021-06-09 12:49:00|12490.04|12490.04|12489.59|12489.59|12490.04|12490.04|12489.59|12489.59|0
1623242960000|2021-06-09 12:49:20|12489.13|12489.13|12489.28|12489.28|12489.28|12489.28|12489.13|12489.13|0
1623242970000|2021-06-09 12:49:30|12489.43|12489.43|12489.35|12489.35|12489.57|12489.57|12489.35|12489.35|0
1623242980000|2021-06-09 12:49:40|12489.58|12489.58|12490.27|12490.27|12490.27|12490.27|12489.58|12489.58|0
1623242990000|2021-06-09 12:49:50|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|0
1623243000000|2021-06-09 12:50:00|12490.58|12490.58|12490.87|12490.87|12490.87|12490.87|12490.51|12490.51|0
1623243010000|2021-06-09 12:50:10|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1623243020000|2021-06-09 12:50:20|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|0
1623243040000|2021-06-09 12:50:40|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|0
1623243050000|2021-06-09 12:50:50|12491.36|12491.36|12491.36|12491.36|12491.36|12491.36|12491.36|12491.36|0
1623243060000|2021-06-09 12:51:00|12491.83|12491.83|12491.83|12491.83|12491.83|12491.83|12491.68|12491.68|0
1623243090000|2021-06-09 12:51:30|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|0
1623243110000|2021-06-09 12:51:50|12492.28|12492.28|12492.4|12492.4|12492.4|12492.4|12492.02|12492.02|0
1623243120000|2021-06-09 12:52:00|12492.51|12492.51|12492.62|12492.62|12492.62|12492.62|12492.51|12492.51|0
1623243160000|2021-06-09 12:52:40|12492.48|12492.48|12492.48|12492.48|12492.48|12492.48|12492.48|12492.48|0
1623243170000|2021-06-09 12:52:50|12492.1|12492.1|12491.89|12491.89|12492.1|12492.1|12491.74|12491.74|0
1623243180000|2021-06-09 12:53:00|12491.6|12491.6|12490.96|12490.96|12491.74|12491.74|12490.96|12490.96|0
1623243210000|2021-06-09 12:53:30|12490.66|12490.66|12490.57|12490.57|12490.66|12490.66|12490.57|12490.57|0
1623243260000|2021-06-09 12:54:20|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|0
1623243280000|2021-06-09 12:54:40|12491.19|12491.19|12491.16|12491.16|12491.26|12491.26|12491.16|12491.16|0
1623243300000|2021-06-09 12:55:00|12491.27|12491.27|12491.27|12491.27|12491.27|12491.27|12491.27|12491.27|0
1623243310000|2021-06-09 12:55:10|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|0
1623243320000|2021-06-09 12:55:20|12491.23|12491.23|12491.52|12491.52|12491.52|12491.52|12491.23|12491.23|0
1623243330000|2021-06-09 12:55:30|12491.96|12491.96|12492.9|12492.9|12492.9|12492.9|12491.96|12491.96|0
1623243340000|2021-06-09 12:55:40|12493.14|12493.14|12493.14|12493.14|12493.14|12493.14|12493.14|12493.14|0
1623243350000|2021-06-09 12:55:50|12493.46|12493.46|12494.73|12494.73|12494.73|12494.73|12493.46|12493.46|0
1623243360000|2021-06-09 12:56:00|12495.1|12495.1|12494.76|12494.76|12495.1|12495.1|12494.76|12494.76|0
1623243370000|2021-06-09 12:56:10|12494.96|12494.96|12495.03|12495.03|12495.03|12495.03|12494.96|12494.96|0
1623243380000|2021-06-09 12:56:20|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|0
1623243420000|2021-06-09 12:57:00|12495.83|12495.83|12496.27|12496.27|12496.27|12496.27|12495.83|12495.83|0
1623243430000|2021-06-09 12:57:10|12496.44|12496.44|12496.74|12496.74|12496.74|12496.74|12496.44|12496.44|0
1623243440000|2021-06-09 12:57:20|12497.19|12497.19|12498.55|12498.55|12498.55|12498.55|12497.19|12497.19|0
1623243470000|2021-06-09 12:57:50|12498.36|12498.36|12497.64|12497.64|12498.36|12498.36|12497.64|12497.64|0
1623243480000|2021-06-09 12:58:00|12497.55|12497.55|12497.3|12497.3|12497.55|12497.55|12497.12|12497.12|0
1623243500000|2021-06-09 12:58:20|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|0
1623243510000|2021-06-09 12:58:30|12497.1|12497.1|12497.4|12497.4|12497.4|12497.4|12497.1|12497.1|0
1623243540000|2021-06-09 12:59:00|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|0
1623243550000|2021-06-09 12:59:10|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|0
1623243560000|2021-06-09 12:59:20|12497.02|12497.02|12497.02|12497.02|12497.02|12497.02|12497.02|12497.02|0
1623243570000|2021-06-09 12:59:30|12497.9|12497.9|12498.04|12498.04|12498.04|12498.04|12497.9|12497.9|0
1623243590000|2021-06-09 12:59:50|12497.6|12497.6|12497.6|12497.6|12497.6|12497.6|12497.6|12497.6|0
1623243600000|2021-06-09 13:00:00|12497.48|12497.48|12496.53|12496.53|12497.48|12497.48|12496.53|12496.53|0
1623243610000|2021-06-09 13:00:10|12497.33|12497.33|12497.42|12497.42|12497.42|12497.42|12497.23|12497.23|0
1623243620000|2021-06-09 13:00:20|12497.75|12497.75|12497.75|12497.75|12497.75|12497.75|12497.75|12497.75|0
1623243660000|2021-06-09 13:01:00|12498.56|12498.56|12498.12|12498.12|12498.56|12498.56|12498.12|12498.12|0
1623243720000|2021-06-09 13:02:00|12497.68|12497.68|12497.9|12497.9|12497.9|12497.9|12497.68|12497.68|0
1623243750000|2021-06-09 13:02:30|12498.04|12498.04|12498.66|12498.66|12498.66|12498.66|12498.04|12498.04|0
1623243790000|2021-06-09 13:03:10|12499.09|12499.09|12499.46|12499.46|12499.46|12499.46|12499.09|12499.09|0
1623243800000|2021-06-09 13:03:20|12499.09|12499.09|12499.39|12499.39|12499.39|12499.39|12499.09|12499.09|0
1623243810000|2021-06-09 13:03:30|12500.33|12500.33|12500.33|12500.33|12500.33|12500.33|12500.33|12500.33|0
1623243830000|2021-06-09 13:03:50|12499.99|12499.99|12500.35|12500.35|12500.35|12500.35|12499.99|12499.99|0
1623243840000|2021-06-09 13:04:00|12500.57|12500.57|12499.22|12499.22|12500.57|12500.57|12499.22|12499.22|0
1623243850000|2021-06-09 13:04:10|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|0
1623243860000|2021-06-09 13:04:20|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|0
1623243870000|2021-06-09 13:04:30|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|0
1623243880000|2021-06-09 13:04:40|12499.69|12499.69|12499.5|12499.5|12499.69|12499.69|12499.41|12499.41|0
1623243890000|2021-06-09 13:04:50|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|0
1623243900000|2021-06-09 13:05:00|12499.46|12499.46|12499.46|12499.46|12499.46|12499.46|12499.46|12499.46|0
1623243910000|2021-06-09 13:05:10|12499.31|12499.31|12499.39|12499.39|12499.39|12499.39|12499.31|12499.31|0
1623243920000|2021-06-09 13:05:20|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|0
1623243930000|2021-06-09 13:05:30|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|0
1623243950000|2021-06-09 13:05:50|12500.35|12500.35|12500.67|12500.67|12500.67|12500.67|12500.35|12500.35|0
1623243960000|2021-06-09 13:06:00|12500.36|12500.36|12500.82|12500.82|12500.82|12500.82|12500.21|12500.21|0
1623243970000|2021-06-09 13:06:10|12500.18|12500.18|12500.18|12500.18|12500.5|12500.5|12499.87|12499.87|0
1623243990000|2021-06-09 13:06:30|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|0
1623244000000|2021-06-09 13:06:40|12500.26|12500.26|12500.71|12500.71|12500.71|12500.71|12500.26|12500.26|0
1623244010000|2021-06-09 13:06:50|12500.36|12500.36|12500.36|12500.36|12500.36|12500.36|12500.36|12500.36|0
1623244020000|2021-06-09 13:07:00|12501.23|12501.23|12501.2|12501.2|12501.23|12501.23|12501.06|12501.06|0
1623244030000|2021-06-09 13:07:10|12501.35|12501.35|12501.35|12501.35|12501.35|12501.35|12501.35|12501.35|0
1623244040000|2021-06-09 13:07:20|12501.2|12501.2|12500.89|12500.89|12501.35|12501.35|12500.89|12500.89|0
1623244060000|2021-06-09 13:07:40|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|0
1623244070000|2021-06-09 13:07:50|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|0
1623244080000|2021-06-09 13:08:00|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|0
1623244090000|2021-06-09 13:08:10|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|0
1623244100000|2021-06-09 13:08:20|12500.52|12500.52|12500.52|12500.52|12500.52|12500.52|12500.52|12500.52|0
1623244110000|2021-06-09 13:08:30|12500.44|12500.44|12498.83|12498.83|12500.6|12500.6|12498.83|12498.83|0
1623244120000|2021-06-09 13:08:40|12498.71|12498.71|12498.59|12498.59|12498.71|12498.71|12498.59|12498.59|0
1623244130000|2021-06-09 13:08:50|12498.51|12498.51|12498.34|12498.34|12498.51|12498.51|12498.34|12498.34|0
1623244170000|2021-06-09 13:09:30|12497.54|12497.54|12497.17|12497.17|12497.54|12497.54|12497.17|12497.17|0
1623244190000|2021-06-09 13:09:50|12497.32|12497.32|12497.2|12497.2|12497.32|12497.32|12497.05|12497.05|0
1623244200000|2021-06-09 13:10:00|12497.08|12497.08|12496.86|12496.86|12497.08|12497.08|12496.86|12496.86|0
1623244210000|2021-06-09 13:10:10|12497.18|12497.18|12497.77|12497.77|12498.14|12498.14|12497.18|12497.18|0
1623244220000|2021-06-09 13:10:20|12497.65|12497.65|12497.5|12497.5|12497.65|12497.65|12497.5|12497.5|0
1623244230000|2021-06-09 13:10:30|12497.38|12497.38|12497.83|12497.83|12497.83|12497.83|12497.38|12497.38|0
1623244250000|2021-06-09 13:10:50|12497.53|12497.53|12497.68|12497.68|12497.68|12497.68|12497.53|12497.53|0
1623244260000|2021-06-09 13:11:00|12497.39|12497.39|12498.4|12498.4|12498.51|12498.51|12497.39|12497.39|0
1623244270000|2021-06-09 13:11:10|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|0
1623244310000|2021-06-09 13:11:50|12498.2|12498.2|12498.6|12498.6|12498.6|12498.6|12498.2|12498.2|0
1623244320000|2021-06-09 13:12:00|12498.79|12498.79|12498.45|12498.45|12498.79|12498.79|12498.45|12498.45|0
1623244330000|2021-06-09 13:12:10|12498.3|12498.3|12498.3|12498.3|12498.3|12498.3|12498.3|12498.3|0
1623244340000|2021-06-09 13:12:20|12498.16|12498.16|12498.16|12498.16|12498.3|12498.3|12498.16|12498.16|0
1623244350000|2021-06-09 13:12:30|12498.59|12498.59|12498.59|12498.59|12498.59|12498.59|12498.59|12498.59|0
1623244360000|2021-06-09 13:12:40|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|0
1623244370000|2021-06-09 13:12:50|12497.64|12497.64|12495.89|12495.89|12497.64|12497.64|12495.89|12495.89|0
1623244380000|2021-06-09 13:13:00|12496.04|12496.04|12496.23|12496.23|12496.23|12496.23|12496.04|12496.04|0
1623244390000|2021-06-09 13:13:10|12496.59|12496.59|12496.59|12496.59|12496.59|12496.59|12496.59|12496.59|0
1623244410000|2021-06-09 13:13:30|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|0
1623244430000|2021-06-09 13:13:50|12497.22|12497.22|12497.34|12497.34|12497.34|12497.34|12497.22|12497.22|0
1623244440000|2021-06-09 13:14:00|12497.44|12497.44|12497.9|12497.9|12497.9|12497.9|12497.44|12497.44|0
1623244450000|2021-06-09 13:14:10|12497.58|12497.58|12499.23|12499.23|12499.23|12499.23|12497.58|12497.58|0
1623244460000|2021-06-09 13:14:20|12499.08|12499.08|12500.04|12500.04|12500.04|12500.04|12499.08|12499.08|0
1623244470000|2021-06-09 13:14:30|12500.51|12500.51|12498.66|12498.66|12500.51|12500.51|12498.66|12498.66|0
1623244480000|2021-06-09 13:14:40|12498.42|12498.42|12497.91|12497.91|12498.42|12498.42|12497.91|12497.91|0
1623244490000|2021-06-09 13:14:50|12497.55|12497.55|12496.29|12496.29|12497.55|12497.55|12496.29|12496.29|0
1623244500000|2021-06-09 13:15:00|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|0
1623244510000|2021-06-09 13:15:10|12495.93|12495.93|12495.86|12495.86|12495.93|12495.93|12495.71|12495.71|0
1623244520000|2021-06-09 13:15:20|12495.95|12495.95|12495.95|12495.95|12495.95|12495.95|12495.95|12495.95|0
1623244530000|2021-06-09 13:15:30|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|0
1623244540000|2021-06-09 13:15:40|12496.35|12496.35|12496.15|12496.15|12496.35|12496.35|12496.15|12496.15|0
1623244560000|2021-06-09 13:16:00|12496|12496|12496|12496|12496|12496|12496|12496|0
1623244590000|2021-06-09 13:16:30|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|0
1623244600000|2021-06-09 13:16:40|12496.1|12496.1|12497.06|12497.06|12497.06|12497.06|12496.1|12496.1|0
1623244610000|2021-06-09 13:16:50|12496.84|12496.84|12496.68|12496.68|12496.95|12496.95|12496.68|12496.68|0
1623244620000|2021-06-09 13:17:00|12497|12497|12496.98|12496.98|12497.78|12497.78|12496.78|12496.78|0
1623244630000|2021-06-09 13:17:10|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|0
1623244650000|2021-06-09 13:17:30|12496.48|12496.48|12496.05|12496.05|12496.85|12496.85|12496.05|12496.05|0
1623244690000|2021-06-09 13:18:10|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|0
1623244700000|2021-06-09 13:18:20|12496.1|12496.1|12495.64|12495.64|12496.1|12496.1|12495.64|12495.64|0
1623244710000|2021-06-09 13:18:30|12495.52|12495.52|12495.52|12495.52|12495.52|12495.52|12495.52|12495.52|0
1623244720000|2021-06-09 13:18:40|12495.61|12495.61|12496.08|12496.08|12496.08|12496.08|12495.61|12495.61|0
1623244730000|2021-06-09 13:18:50|12496.24|12496.24|12496.12|12496.12|12496.24|12496.24|12496.12|12496.12|0
1623244750000|2021-06-09 13:19:10|12496.92|12496.92|12496.39|12496.39|12496.92|12496.92|12496.12|12496.12|0
1623244770000|2021-06-09 13:19:30|12496.3|12496.3|12496.42|12496.42|12496.42|12496.42|12496.3|12496.3|0
1623244780000|2021-06-09 13:19:40|12497.29|12497.29|12497.29|12497.29|12497.29|12497.29|12497.29|12497.29|0
1623244800000|2021-06-09 13:20:00|12497.76|12497.76|12497.76|12497.76|12497.76|12497.76|12497.76|12497.76|0
1623244820000|2021-06-09 13:20:20|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|0
1623244830000|2021-06-09 13:20:30|12497.74|12497.74|12497.61|12497.61|12497.74|12497.74|12497.61|12497.61|0
1623244840000|2021-06-09 13:20:40|12497.81|12497.81|12497.43|12497.43|12497.81|12497.81|12497.43|12497.43|0
1623244850000|2021-06-09 13:20:50|12496.79|12496.79|12497.11|12497.11|12497.11|12497.11|12496.79|12496.79|0
1623244860000|2021-06-09 13:21:00|12497.26|12497.26|12497.34|12497.34|12497.34|12497.34|12497.26|12497.26|0
1623244880000|2021-06-09 13:21:20|12498.15|12498.15|12498.13|12498.13|12498.59|12498.59|12498.13|12498.13|0
1623244910000|2021-06-09 13:21:50|12497.96|12497.96|12498.12|12498.12|12498.12|12498.12|12497.96|12497.96|0
1623244920000|2021-06-09 13:22:00|12498.85|12498.85|12500.01|12500.01|12500.01|12500.01|12498.6|12498.6|0
1623244930000|2021-06-09 13:22:10|12499.91|12499.91|12499.91|12499.91|12499.91|12499.91|12499.91|12499.91|0
1623244940000|2021-06-09 13:22:20|12498.51|12498.51|12498.51|12498.51|12498.51|12498.51|12498.51|12498.51|0
1623244960000|2021-06-09 13:22:40|12498.06|12498.06|12498.14|12498.14|12498.14|12498.14|12497.91|12497.91|0
1623244970000|2021-06-09 13:22:50|12497.78|12497.78|12498.02|12498.02|12498.02|12498.02|12497.68|12497.68|0
1623245020000|2021-06-09 13:23:40|12497.85|12497.85|12498.37|12498.37|12498.37|12498.37|12497.85|12497.85|0
1623245030000|2021-06-09 13:23:50|12498.52|12498.52|12498.52|12498.52|12498.52|12498.52|12498.52|12498.52|0
1623245050000|2021-06-09 13:24:10|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|0
1623245060000|2021-06-09 13:24:20|12498.78|12498.78|12499.06|12499.06|12499.25|12499.25|12498.78|12498.78|0
1623245100000|2021-06-09 13:25:00|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|0
1623245110000|2021-06-09 13:25:10|12499.39|12499.39|12498.92|12498.92|12499.39|12499.39|12498.92|12498.92|0
1623245120000|2021-06-09 13:25:20|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|0
1623245130000|2021-06-09 13:25:30|12498.8|12498.8|12497.56|12497.56|12498.8|12498.8|12497.56|12497.56|0
1623245140000|2021-06-09 13:25:40|12497.12|12497.12|12496.68|12496.68|12497.12|12497.12|12496.68|12496.68|0
1623245160000|2021-06-09 13:26:00|12495.88|12495.88|12495.73|12495.73|12495.88|12495.88|12495.73|12495.73|0
1623245170000|2021-06-09 13:26:10|12495.66|12495.66|12496.49|12496.49|12496.88|12496.88|12495.66|12495.66|0
1623245180000|2021-06-09 13:26:20|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|0
1623245190000|2021-06-09 13:26:30|12497.05|12497.05|12497.1|12497.1|12497.1|12497.1|12496.86|12496.86|0
1623245200000|2021-06-09 13:26:40|12496.23|12496.23|12496.29|12496.29|12496.29|12496.29|12494.97|12494.97|0
1623245210000|2021-06-09 13:26:50|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1623245220000|2021-06-09 13:27:00|12496.73|12496.73|12498.13|12498.13|12498.13|12498.13|12496.26|12496.26|0
1623245230000|2021-06-09 13:27:10|12497.91|12497.91|12497.69|12497.69|12497.91|12497.91|12497.69|12497.69|0
1623245240000|2021-06-09 13:27:20|12498.16|12498.16|12497.93|12497.93|12498.16|12498.16|12497.93|12497.93|0
1623245250000|2021-06-09 13:27:30|12497.46|12497.46|12497.9|12497.9|12497.9|12497.9|12497.46|12497.46|0
1623245260000|2021-06-09 13:27:40|12497.56|12497.56|12497.88|12497.88|12497.88|12497.88|12497.56|12497.56|0
1623245280000|2021-06-09 13:28:00|12497.71|12497.71|12497.27|12497.27|12497.71|12497.71|12497.27|12497.27|0
1623245300000|2021-06-09 13:28:20|12497.59|12497.59|12498.06|12498.06|12498.06|12498.06|12497.59|12497.59|0
1623245310000|2021-06-09 13:28:30|12498.79|12498.79|12498.73|12498.73|12498.79|12498.79|12498.42|12498.42|0
1623245320000|2021-06-09 13:28:40|12498.82|12498.82|12498.3|12498.3|12498.82|12498.82|12498.3|12498.3|0
1623245360000|2021-06-09 13:29:20|12498.66|12498.66|12499.38|12499.38|12499.38|12499.38|12498.66|12498.66|0
1623245370000|2021-06-09 13:29:30|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|0
1623245380000|2021-06-09 13:29:40|12499.89|12499.89|12500.04|12500.04|12500.04|12500.04|12499.89|12499.89|0
1623245390000|2021-06-09 13:29:50|12499.24|12499.24|12499.04|12499.04|12499.53|12499.53|12499.04|12499.04|0
1623245400000|2021-06-09 13:30:00|12499.36|12499.36|12498.77|12498.77|12499.56|12499.56|12498.77|12498.77|0
1623245410000|2021-06-09 13:30:10|12498.84|12498.84|12498.67|12498.67|12498.84|12498.84|12498.67|12498.67|0
1623245420000|2021-06-09 13:30:20|12498.82|12498.82|12497.86|12497.86|12498.82|12498.82|12497.86|12497.86|0
1623245430000|2021-06-09 13:30:30|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|12497.53|0
1623245440000|2021-06-09 13:30:40|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|0
1623245450000|2021-06-09 13:30:50|12497.67|12497.67|12497.2|12497.2|12497.67|12497.67|12497.2|12497.2|0
1623245460000|2021-06-09 13:31:00|12496.64|12496.64|12496.45|12496.45|12496.64|12496.64|12496.45|12496.45|0
1623245470000|2021-06-09 13:31:10|12496.16|12496.16|12495.35|12495.35|12496.16|12496.16|12494.92|12494.92|0
1623245480000|2021-06-09 13:31:20|12494.55|12494.55|12494.64|12494.64|12494.64|12494.64|12494.55|12494.55|0
1623245490000|2021-06-09 13:31:30|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|0
1623245510000|2021-06-09 13:31:50|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|0
1623245520000|2021-06-09 13:32:00|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|0
1623245530000|2021-06-09 13:32:10|12494.95|12494.95|12492|12492|12494.95|12494.95|12491.85|12491.85|0
1623245540000|2021-06-09 13:32:20|12491.56|12491.56|12491.56|12491.56|12491.56|12491.56|12491.56|12491.56|0
1623245550000|2021-06-09 13:32:30|12491.4|12491.4|12490.1|12490.1|12491.4|12491.4|12489.73|12489.73|0
1623245560000|2021-06-09 13:32:40|12489.91|12489.91|12490.38|12490.38|12490.38|12490.38|12489.91|12489.91|0
1623245580000|2021-06-09 13:33:00|12490.74|12490.74|12491.37|12491.37|12491.37|12491.37|12490.74|12490.74|0
1623245590000|2021-06-09 13:33:10|12491.56|12491.56|12492.57|12492.57|12492.93|12492.93|12491.56|12491.56|0
1623245600000|2021-06-09 13:33:20|12492.87|12492.87|12492.65|12492.65|12492.87|12492.87|12492.57|12492.57|0
1623245610000|2021-06-09 13:33:30|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|0
1623245630000|2021-06-09 13:33:50|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|0
1623245650000|2021-06-09 13:34:10|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|0
1623245660000|2021-06-09 13:34:20|12492.4|12492.4|12492.21|12492.21|12492.4|12492.4|12491.93|12491.93|0
1623245690000|2021-06-09 13:34:50|12491.41|12491.41|12491.47|12491.47|12491.47|12491.47|12491.32|12491.32|0
1623245700000|2021-06-09 13:35:00|12491.83|12491.83|12490.47|12490.47|12491.83|12491.83|12490.47|12490.47|0
1623245710000|2021-06-09 13:35:10|12490.61|12490.61|12490.77|12490.77|12490.77|12490.77|12490.61|12490.61|0
1623245720000|2021-06-09 13:35:20|12491.71|12491.71|12492.02|12492.02|12492.02|12492.02|12491.71|12491.71|0
1623245740000|2021-06-09 13:35:40|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|0
1623245760000|2021-06-09 13:36:00|12492.31|12492.31|12492.46|12492.46|12492.46|12492.46|12492.31|12492.31|0
1623245780000|2021-06-09 13:36:20|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|0
1623245820000|2021-06-09 13:37:00|12491.72|12491.72|12491.72|12491.72|12491.72|12491.72|12491.72|12491.72|0
1623245830000|2021-06-09 13:37:10|12491.27|12491.27|12489.41|12489.41|12491.27|12491.27|12489.41|12489.41|0
1623245840000|2021-06-09 13:37:20|12489.52|12489.52|12489.05|12489.05|12489.52|12489.52|12489.05|12489.05|0
1623245850000|2021-06-09 13:37:30|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|0
1623245860000|2021-06-09 13:37:40|12489.43|12489.43|12489.43|12489.43|12489.43|12489.43|12489.43|12489.43|0
1623245880000|2021-06-09 13:38:00|12489.28|12489.28|12489.43|12489.43|12489.43|12489.43|12489.28|12489.28|0
1623245900000|2021-06-09 13:38:20|12489.24|12489.24|12488.92|12488.92|12489.24|12489.24|12488.92|12488.92|0
1623245910000|2021-06-09 13:38:30|12488.12|12488.12|12488.34|12488.34|12488.34|12488.34|12488.12|12488.12|0
1623245920000|2021-06-09 13:38:40|12488.51|12488.51|12488.95|12488.95|12488.95|12488.95|12488.51|12488.51|0
1623245930000|2021-06-09 13:38:50|12488.59|12488.59|12488.41|12488.41|12488.59|12488.59|12488.41|12488.41|0
1623245940000|2021-06-09 13:39:00|12487.97|12487.97|12487.45|12487.45|12487.97|12487.97|12487.28|12487.28|0
1623245950000|2021-06-09 13:39:10|12487.3|12487.3|12486.24|12486.24|12487.3|12487.3|12486.24|12486.24|0
1623245960000|2021-06-09 13:39:20|12486.41|12486.41|12483.79|12483.79|12486.41|12486.41|12483.79|12483.79|0
1623245970000|2021-06-09 13:39:30|12483.67|12483.67|12483.43|12483.43|12483.67|12483.67|12483.43|12483.43|0
1623245980000|2021-06-09 13:39:40|12483.51|12483.51|12483.18|12483.18|12483.51|12483.51|12483.18|12483.18|0
1623246000000|2021-06-09 13:40:00|12483.28|12483.28|12481.25|12481.25|12483.58|12483.58|12481.25|12481.25|0
1623246010000|2021-06-09 13:40:10|12481.1|12481.1|12481.05|12481.05|12481.1|12481.1|12480.9|12480.9|0
1623246020000|2021-06-09 13:40:20|12480.86|12480.86|12480.86|12480.86|12480.86|12480.86|12480.86|12480.86|0
1623246030000|2021-06-09 13:40:30|12480.37|12480.37|12481.28|12481.28|12481.37|12481.37|12480.37|12480.37|0
1623246040000|2021-06-09 13:40:40|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|0
1623246050000|2021-06-09 13:40:50|12480.94|12480.94|12480.82|12480.82|12480.94|12480.94|12480.82|12480.82|0
1623246070000|2021-06-09 13:41:10|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|0
1623246080000|2021-06-09 13:41:20|12479.56|12479.56|12479.56|12479.56|12479.56|12479.56|12479.46|12479.46|0
1623246090000|2021-06-09 13:41:30|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|0
1623246100000|2021-06-09 13:41:40|12479.3|12479.3|12478.85|12478.85|12479.3|12479.3|12478.85|12478.85|0
1623246110000|2021-06-09 13:41:50|12478.69|12478.69|12475.55|12475.55|12478.69|12478.69|12475.55|12475.55|0
1623246120000|2021-06-09 13:42:00|12475.49|12475.49|12474.85|12474.85|12475.49|12475.49|12474.41|12474.41|0
1623246130000|2021-06-09 13:42:10|12474.94|12474.94|12475.06|12475.06|12475.06|12475.06|12474.94|12474.94|0
1623246140000|2021-06-09 13:42:20|12475.53|12475.53|12476.33|12476.33|12476.33|12476.33|12475.53|12475.53|0
1623246150000|2021-06-09 13:42:30|12476.69|12476.69|12476.46|12476.46|12476.69|12476.69|12476.46|12476.46|0
1623246160000|2021-06-09 13:42:40|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|0
1623246170000|2021-06-09 13:42:50|12476.5|12476.5|12477.45|12477.45|12477.45|12477.45|12476.5|12476.5|0
1623246180000|2021-06-09 13:43:00|12478.32|12478.32|12478.49|12478.49|12478.49|12478.49|12478.32|12478.32|0
1623246190000|2021-06-09 13:43:10|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|0
1623246200000|2021-06-09 13:43:20|12478.77|12478.77|12479.1|12479.1|12479.1|12479.1|12478.77|12478.77|0
1623246210000|2021-06-09 13:43:30|12480.71|12480.71|12482.86|12482.86|12482.86|12482.86|12480.71|12480.71|0
1623246230000|2021-06-09 13:43:50|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|0
1623246240000|2021-06-09 13:44:00|12482.14|12482.14|12481.34|12481.34|12482.14|12482.14|12481.34|12481.34|0
1623246250000|2021-06-09 13:44:10|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|0
1623246260000|2021-06-09 13:44:20|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|0
1623246270000|2021-06-09 13:44:30|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|12481.4|0
1623246280000|2021-06-09 13:44:40|12481.77|12481.77|12481.75|12481.75|12481.77|12481.77|12481.56|12481.56|0
1623246300000|2021-06-09 13:45:00|12482.19|12482.19|12482.84|12482.84|12482.84|12482.84|12482.19|12482.19|0
1623246320000|2021-06-09 13:45:20|12483.31|12483.31|12483.5|12483.5|12483.5|12483.5|12483.31|12483.31|0
1623246350000|2021-06-09 13:45:50|12483.65|12483.65|12483.84|12483.84|12483.84|12483.84|12483.65|12483.65|0
1623246360000|2021-06-09 13:46:00|12483.4|12483.4|12483.21|12483.21|12483.4|12483.4|12483.21|12483.21|0
1623246410000|2021-06-09 13:46:50|12483.12|12483.12|12483.12|12483.12|12483.32|12483.32|12483.12|12483.12|0
1623246420000|2021-06-09 13:47:00|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|0
1623246450000|2021-06-09 13:47:30|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|0
1623246460000|2021-06-09 13:47:40|12482.92|12482.92|12481.54|12481.54|12482.92|12482.92|12481.22|12481.22|0
1623246470000|2021-06-09 13:47:50|12481.42|12481.42|12477.97|12477.97|12481.42|12481.42|12477.65|12477.65|0
1623246480000|2021-06-09 13:48:00|12478.28|12478.28|12478.28|12478.28|12478.28|12478.28|12478.28|12478.28|0
1623246490000|2021-06-09 13:48:10|12477.97|12477.97|12478.59|12478.59|12478.59|12478.59|12477.97|12477.97|0
1623246500000|2021-06-09 13:48:20|12478.15|12478.15|12478.15|12478.15|12478.15|12478.15|12478.15|12478.15|0
1623246510000|2021-06-09 13:48:30|12478.3|12478.3|12478.3|12478.3|12478.3|12478.3|12478.3|12478.3|0
1623246520000|2021-06-09 13:48:40|12477.86|12477.86|12477.86|12477.86|12477.86|12477.86|12477.86|12477.86|0
1623246530000|2021-06-09 13:48:50|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|0
1623246540000|2021-06-09 13:49:00|12477.82|12477.82|12477.45|12477.45|12477.82|12477.82|12477.45|12477.45|0
1623246550000|2021-06-09 13:49:10|12477.31|12477.31|12474.12|12474.12|12477.31|12477.31|12474.12|12474.12|0
1623246560000|2021-06-09 13:49:20|12473.56|12473.56|12473.56|12473.56|12473.56|12473.56|12473.56|12473.56|0
1623246570000|2021-06-09 13:49:30|12473.92|12473.92|12473.77|12473.77|12473.92|12473.92|12473.77|12473.77|0
1623246580000|2021-06-09 13:49:40|12472.84|12472.84|12472.74|12472.74|12472.84|12472.84|12472.74|12472.74|0
1623246600000|2021-06-09 13:50:00|12472.61|12472.61|12472.52|12472.52|12472.61|12472.61|12472.52|12472.52|0
1623246610000|2021-06-09 13:50:10|12473.33|12473.33|12472.44|12472.44|12473.33|12473.33|12472.44|12472.44|0
1623246620000|2021-06-09 13:50:20|12471.64|12471.64|12469.41|12469.41|12471.64|12471.64|12469.41|12469.41|0
1623246630000|2021-06-09 13:50:30|12469.26|12469.26|12468.29|12468.29|12469.26|12469.26|12467.84|12467.84|0
1623246640000|2021-06-09 13:50:40|12467.48|12467.48|12467.63|12467.63|12467.63|12467.63|12467.48|12467.48|0
1623246650000|2021-06-09 13:50:50|12467.51|12467.51|12467.32|12467.32|12467.51|12467.51|12467.32|12467.32|0
1623246660000|2021-06-09 13:51:00|12465.92|12465.92|12465.62|12465.62|12465.92|12465.92|12465.44|12465.44|0
1623246670000|2021-06-09 13:51:10|12465.52|12465.52|12464.92|12464.92|12465.52|12465.52|12464.92|12464.92|0
1623246680000|2021-06-09 13:51:20|12464.56|12464.56|12464.56|12464.56|12464.56|12464.56|12464.56|12464.56|0
1623246690000|2021-06-09 13:51:30|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|0
1623246700000|2021-06-09 13:51:40|12464.52|12464.52|12464.52|12464.52|12464.52|12464.52|12464.52|12464.52|0
1623246710000|2021-06-09 13:51:50|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|0
1623246720000|2021-06-09 13:52:00|12464.96|12464.96|12465.22|12465.22|12465.22|12465.22|12464.96|12464.96|0
1623246730000|2021-06-09 13:52:10|12464.93|12464.93|12465.12|12465.12|12465.12|12465.12|12464.78|12464.78|0
1623246750000|2021-06-09 13:52:30|12465.5|12465.5|12465.76|12465.76|12465.76|12465.76|12465.5|12465.5|0
1623246760000|2021-06-09 13:52:40|12465.04|12465.04|12463.64|12463.64|12465.04|12465.04|12463.64|12463.64|0
1623246770000|2021-06-09 13:52:50|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|0
1623246800000|2021-06-09 13:53:20|12465.16|12465.16|12465.89|12465.89|12465.89|12465.89|12465.16|12465.16|0
1623246810000|2021-06-09 13:53:30|12464.83|12464.83|12464.3|12464.3|12465.18|12465.18|12461.97|12461.97|0
1623246820000|2021-06-09 13:53:40|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|0
1623246830000|2021-06-09 13:53:50|12464.39|12464.39|12463.9|12463.9|12464.84|12464.84|12463.9|12463.9|0
1623246840000|2021-06-09 13:54:00|12464.78|12464.78|12464.98|12464.98|12464.98|12464.98|12464.78|12464.78|0
1623246850000|2021-06-09 13:54:10|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|0
1623246860000|2021-06-09 13:54:20|12465.73|12465.73|12465.62|12465.62|12465.73|12465.73|12465.27|12465.27|0
1623246870000|2021-06-09 13:54:30|12465.77|12465.77|12465.13|12465.13|12465.91|12465.91|12465.13|12465.13|0
1623246880000|2021-06-09 13:54:40|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|0
1623246900000|2021-06-09 13:55:00|12467.1|12467.1|12467.1|12467.1|12467.1|12467.1|12467.1|12467.1|0
1623246920000|2021-06-09 13:55:20|12467.19|12467.19|12467.19|12467.19|12467.19|12467.19|12467.19|12467.19|0
1623246930000|2021-06-09 13:55:30|12467.99|12467.99|12469.82|12469.82|12469.82|12469.82|12467.99|12467.99|0
1623246940000|2021-06-09 13:55:40|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|0
1623246950000|2021-06-09 13:55:50|12469.77|12469.77|12470.06|12470.06|12470.06|12470.06|12469.77|12469.77|0
1623246960000|2021-06-09 13:56:00|12470.5|12470.5|12471.23|12471.23|12471.23|12471.23|12470.5|12470.5|0
1623246970000|2021-06-09 13:56:10|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|0
1623246980000|2021-06-09 13:56:20|12471.42|12471.42|12470.95|12470.95|12471.42|12471.42|12470.95|12470.95|0
1623246990000|2021-06-09 13:56:30|12471.32|12471.32|12471.65|12471.65|12471.65|12471.65|12471.32|12471.32|0
1623247000000|2021-06-09 13:56:40|12473.25|12473.25|12474.06|12474.06|12474.06|12474.06|12473.25|12473.25|0
1623247010000|2021-06-09 13:56:50|12474.28|12474.28|12474.28|12474.28|12474.28|12474.28|12474.28|12474.28|0
1623247020000|2021-06-09 13:57:00|12473.47|12473.47|12473.29|12473.29|12473.47|12473.47|12473.29|12473.29|0
1623247030000|2021-06-09 13:57:10|12473.1|12473.1|12470.95|12470.95|12473.1|12473.1|12470.95|12470.95|0
1623247040000|2021-06-09 13:57:20|12471.2|12471.2|12471.2|12471.2|12471.2|12471.2|12471.2|12471.2|0
1623247050000|2021-06-09 13:57:30|12470.63|12470.63|12470.63|12470.63|12470.63|12470.63|12470.63|12470.63|0
1623247080000|2021-06-09 13:58:00|12470.53|12470.53|12470.17|12470.17|12470.53|12470.53|12470.17|12470.17|0
1623247090000|2021-06-09 13:58:10|12470.07|12470.07|12470.26|12470.26|12470.26|12470.26|12469.44|12469.44|0
1623247100000|2021-06-09 13:58:20|12471.86|12471.86|12472.22|12472.22|12472.22|12472.22|12471.86|12471.86|0
1623247110000|2021-06-09 13:58:30|12472.41|12472.41|12472.41|12472.41|12472.41|12472.41|12472.41|12472.41|0
1623247120000|2021-06-09 13:58:40|12472.29|12472.29|12472.64|12472.64|12472.64|12472.64|12472.29|12472.29|0
1623247150000|2021-06-09 13:59:10|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|0
1623247160000|2021-06-09 13:59:20|12471.04|12471.04|12470.89|12470.89|12471.04|12471.04|12470.89|12470.89|0
1623247170000|2021-06-09 13:59:30|12470.74|12470.74|12470.82|12470.82|12470.82|12470.82|12470.6|12470.6|0
1623247180000|2021-06-09 13:59:40|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|0
1623247190000|2021-06-09 13:59:50|12470.48|12470.48|12468.79|12468.79|12470.48|12470.48|12468.79|12468.79|0
1623247200000|2021-06-09 14:00:00|12469.59|12469.59|12469.37|12469.37|12469.59|12469.59|12469.08|12469.08|0
1623247210000|2021-06-09 14:00:10|12469.73|12469.73|12469.55|12469.55|12469.73|12469.73|12469.55|12469.55|0
1623247220000|2021-06-09 14:00:20|12469.99|12469.99|12469.99|12469.99|12469.99|12469.99|12469.99|12469.99|0
1623247250000|2021-06-09 14:00:50|12470.8|12470.8|12470.65|12470.65|12470.8|12470.8|12470.65|12470.65|0
1623247260000|2021-06-09 14:01:00|12471.54|12471.54|12471.83|12471.83|12471.83|12471.83|12471.37|12471.37|0
1623247270000|2021-06-09 14:01:10|12471.37|12471.37|12471.37|12471.37|12471.37|12471.37|12471.37|12471.37|0
1623247310000|2021-06-09 14:01:50|12471.55|12471.55|12472|12472|12472|12472|12471.55|12471.55|0
1623247320000|2021-06-09 14:02:00|12472.24|12472.24|12473.12|12473.12|12473.12|12473.12|12472.24|12472.24|0
1623247330000|2021-06-09 14:02:10|12473.23|12473.23|12474.49|12474.49|12474.49|12474.49|12473.23|12473.23|0
1623247350000|2021-06-09 14:02:30|12474.26|12474.26|12474.26|12474.26|12474.26|12474.26|12474.26|12474.26|0
1623247360000|2021-06-09 14:02:40|12474.45|12474.45|12474.45|12474.45|12474.45|12474.45|12474.29|12474.29|0
1623247370000|2021-06-09 14:02:50|12473.51|12473.51|12473.7|12473.7|12473.7|12473.7|12473.51|12473.51|0
1623247380000|2021-06-09 14:03:00|12473.38|12473.38|12473.38|12473.38|12473.38|12473.38|12473.38|12473.38|0
1623247390000|2021-06-09 14:03:10|12474.1|12474.1|12473.66|12473.66|12474.13|12474.13|12473.66|12473.66|0
1623247400000|2021-06-09 14:03:20|12473.76|12473.76|12473.39|12473.39|12473.95|12473.95|12473.39|12473.39|0
1623247410000|2021-06-09 14:03:30|12473.86|12473.86|12473.86|12473.86|12473.86|12473.86|12473.86|12473.86|0
1623247420000|2021-06-09 14:03:40|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|0
1623247440000|2021-06-09 14:04:00|12474.67|12474.67|12474.67|12474.67|12474.82|12474.82|12474.67|12474.67|0
1623247450000|2021-06-09 14:04:10|12474.52|12474.52|12474.54|12474.54|12474.54|12474.54|12474.37|12474.37|0
1623247470000|2021-06-09 14:04:30|12474.9|12474.9|12474.1|12474.1|12474.9|12474.9|12474.1|12474.1|0
1623247480000|2021-06-09 14:04:40|12474.25|12474.25|12474.25|12474.25|12474.25|12474.25|12474.25|12474.25|0
1623247490000|2021-06-09 14:04:50|12474.02|12474.02|12472.12|12472.12|12474.02|12474.02|12472.12|12472.12|0
1623247500000|2021-06-09 14:05:00|12472.02|12472.02|12472.55|12472.55|12472.55|12472.55|12472.02|12472.02|0
1623247510000|2021-06-09 14:05:10|12472.7|12472.7|12472.7|12472.7|12472.7|12472.7|12472.7|12472.7|0
1623247530000|2021-06-09 14:05:30|12473.5|12473.5|12473.57|12473.57|12473.57|12473.57|12473.5|12473.5|0
1623247540000|2021-06-09 14:05:40|12474.13|12474.13|12474.45|12474.45|12474.45|12474.45|12474.13|12474.13|0
1623247560000|2021-06-09 14:06:00|12474.89|12474.89|12475.04|12475.04|12475.04|12475.04|12474.89|12474.89|0
1623247570000|2021-06-09 14:06:10|12474.7|12474.7|12474.7|12474.7|12474.7|12474.7|12474.7|12474.7|0
1623247580000|2021-06-09 14:06:20|12477.22|12477.22|12477.03|12477.03|12477.83|12477.83|12477.03|12477.03|0
1623247590000|2021-06-09 14:06:30|12477.39|12477.39|12477.55|12477.55|12477.55|12477.55|12477.39|12477.39|0
1623247600000|2021-06-09 14:06:40|12477.74|12477.74|12479|12479|12479|12479|12477.74|12477.74|0
1623247620000|2021-06-09 14:07:00|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|0
1623247650000|2021-06-09 14:07:30|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|0
1623247660000|2021-06-09 14:07:40|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|0
1623247670000|2021-06-09 14:07:50|12479.34|12479.34|12479.34|12479.34|12479.34|12479.34|12479.34|12479.34|0
1623247680000|2021-06-09 14:08:00|12479.15|12479.15|12478.63|12478.63|12479.15|12479.15|12478.63|12478.63|0
1623247690000|2021-06-09 14:08:10|12479.1|12479.1|12479.25|12479.25|12479.25|12479.25|12479.1|12479.1|0
1623247700000|2021-06-09 14:08:20|12478.78|12478.78|12478.68|12478.68|12478.78|12478.78|12478.68|12478.68|0
1623247710000|2021-06-09 14:08:30|12478.32|12478.32|12478.32|12478.32|12478.32|12478.32|12478.32|12478.32|0
1623247730000|2021-06-09 14:08:50|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|0
1623247740000|2021-06-09 14:09:00|12477.93|12477.93|12477|12477|12477.93|12477.93|12477|12477|0
1623247780000|2021-06-09 14:09:40|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|0
1623247790000|2021-06-09 14:09:50|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|0
1623247810000|2021-06-09 14:10:10|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|0
1623247820000|2021-06-09 14:10:20|12476.07|12476.07|12477.09|12477.09|12477.09|12477.09|12476.07|12476.07|0
1623247830000|2021-06-09 14:10:30|12477.21|12477.21|12478.79|12478.79|12478.79|12478.79|12477.21|12477.21|0
1623247850000|2021-06-09 14:10:50|12479.26|12479.26|12480.78|12480.78|12480.78|12480.78|12479.26|12479.26|0
1623247860000|2021-06-09 14:11:00|12480.68|12480.68|12480.87|12480.87|12480.87|12480.87|12480.68|12480.68|0
1623247870000|2021-06-09 14:11:10|12481.23|12481.23|12482.27|12482.27|12482.27|12482.27|12481.23|12481.23|0
1623247880000|2021-06-09 14:11:20|12482.37|12482.37|12482.37|12482.37|12482.37|12482.37|12482.37|12482.37|0
1623247890000|2021-06-09 14:11:30|12483.26|12483.26|12484.19|12484.19|12484.19|12484.19|12483.26|12483.26|0
1623247900000|2021-06-09 14:11:40|12484.01|12484.01|12483.44|12483.44|12484.01|12484.01|12483.44|12483.44|0
1623247910000|2021-06-09 14:11:50|12483.54|12483.54|12484.83|12484.83|12484.83|12484.83|12483.54|12483.54|0
1623247920000|2021-06-09 14:12:00|12485.64|12485.64|12485.34|12485.34|12485.64|12485.64|12485.34|12485.34|0
1623247930000|2021-06-09 14:12:10|12485.1|12485.1|12485.48|12485.48|12485.48|12485.48|12485.1|12485.1|0
1623247940000|2021-06-09 14:12:20|12486.29|12486.29|12486.29|12486.29|12486.29|12486.29|12486.29|12486.29|0
1623247960000|2021-06-09 14:12:40|12486.13|12486.13|12486.13|12486.13|12486.13|12486.13|12486.13|12486.13|0
1623247970000|2021-06-09 14:12:50|12486.04|12486.04|12486.21|12486.21|12486.21|12486.21|12486.04|12486.04|0
1623247980000|2021-06-09 14:13:00|12486.07|12486.07|12486.53|12486.53|12486.53|12486.53|12486.07|12486.07|0
1623248000000|2021-06-09 14:13:20|12486.76|12486.76|12487.4|12487.4|12487.4|12487.4|12486.76|12486.76|0
1623248010000|2021-06-09 14:13:30|12487.34|12487.34|12488.2|12488.2|12488.2|12488.2|12487.34|12487.34|0
1623248020000|2021-06-09 14:13:40|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|0
1623248030000|2021-06-09 14:13:50|12488.12|12488.12|12488.33|12488.33|12488.33|12488.33|12487.94|12487.94|0
1623248040000|2021-06-09 14:14:00|12488.64|12488.64|12489.9|12489.9|12489.9|12489.9|12488.56|12488.56|0
1623248060000|2021-06-09 14:14:20|12490.09|12490.09|12491.06|12491.06|12491.5|12491.5|12490.09|12490.09|0
1623248070000|2021-06-09 14:14:30|12489.79|12489.79|12489.47|12489.47|12490.11|12490.11|12489.47|12489.47|0
1623248080000|2021-06-09 14:14:40|12489.32|12489.32|12489.76|12489.76|12489.76|12489.76|12489.32|12489.32|0
1623248090000|2021-06-09 14:14:50|12489.44|12489.44|12490.24|12490.24|12490.33|12490.33|12489.44|12489.44|0
1623248100000|2021-06-09 14:15:00|12490.55|12490.55|12491.27|12491.27|12491.27|12491.27|12490.55|12490.55|0
1623248110000|2021-06-09 14:15:10|12491.1|12491.1|12491.25|12491.25|12491.25|12491.25|12491.1|12491.1|0
1623248120000|2021-06-09 14:15:20|12491.33|12491.33|12491.2|12491.2|12491.49|12491.49|12491.05|12491.05|0
1623248130000|2021-06-09 14:15:30|12491.11|12491.11|12491.11|12491.11|12491.11|12491.11|12491.11|12491.11|0
1623248140000|2021-06-09 14:15:40|12491.58|12491.58|12491.58|12491.58|12491.58|12491.58|12491.58|12491.58|0
1623248150000|2021-06-09 14:15:50|12492.04|12492.04|12495.29|12495.29|12495.29|12495.29|12492.04|12492.04|0
1623248160000|2021-06-09 14:16:00|12495.48|12495.48|12494.76|12494.76|12495.48|12495.48|12494.76|12494.76|0
1623248170000|2021-06-09 14:16:10|12494.86|12494.86|12494.95|12494.95|12494.95|12494.95|12494.86|12494.86|0
1623248180000|2021-06-09 14:16:20|12495.4|12495.4|12493.58|12493.58|12495.4|12495.4|12493.58|12493.58|0
1623248190000|2021-06-09 14:16:30|12492.78|12492.78|12492.44|12492.44|12492.78|12492.78|12492.35|12492.35|0
1623248220000|2021-06-09 14:17:00|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|0
1623248230000|2021-06-09 14:17:10|12492.95|12492.95|12492.95|12492.95|12492.95|12492.95|12492.95|12492.95|0
1623248240000|2021-06-09 14:17:20|12493.32|12493.32|12493.32|12493.32|12493.32|12493.32|12493.32|12493.32|0
1623248260000|2021-06-09 14:17:40|12493.44|12493.44|12493.57|12493.57|12493.57|12493.57|12493.44|12493.44|0
1623248270000|2021-06-09 14:17:50|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|0
1623248290000|2021-06-09 14:18:10|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|0
1623248300000|2021-06-09 14:18:20|12493.01|12493.01|12493.01|12493.01|12493.01|12493.01|12493.01|12493.01|0
1623248340000|2021-06-09 14:19:00|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|0
1623248350000|2021-06-09 14:19:10|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|0
1623248360000|2021-06-09 14:19:20|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|0
1623248380000|2021-06-09 14:19:40|12491.44|12491.44|12491.32|12491.32|12491.44|12491.44|12491.32|12491.32|0
1623248390000|2021-06-09 14:19:50|12491.76|12491.76|12492.14|12492.14|12492.14|12492.14|12491.46|12491.46|0
1623248400000|2021-06-09 14:20:00|12492.29|12492.29|12492.26|12492.26|12492.44|12492.44|12492.26|12492.26|0
1623248420000|2021-06-09 14:20:20|12492.41|12492.41|12492.6|12492.6|12492.6|12492.6|12492.41|12492.41|0
1623248430000|2021-06-09 14:20:30|12492.77|12492.77|12493.7|12493.7|12493.7|12493.7|12492.42|12492.42|0
1623248440000|2021-06-09 14:20:40|12493.35|12493.35|12493.05|12493.05|12493.35|12493.35|12493.05|12493.05|0
1623248460000|2021-06-09 14:21:00|12492.73|12492.73|12493.63|12493.63|12493.8|12493.8|12492.39|12492.39|0
1623248470000|2021-06-09 14:21:10|12494.1|12494.1|12494.25|12494.25|12494.25|12494.25|12494.1|12494.1|0
1623248490000|2021-06-09 14:21:30|12493.95|12493.95|12493.64|12493.64|12493.95|12493.95|12493.64|12493.64|0
1623248500000|2021-06-09 14:21:40|12493.95|12493.95|12493.95|12493.95|12493.95|12493.95|12493.95|12493.95|0
1623248510000|2021-06-09 14:21:50|12493.8|12493.8|12494.14|12494.14|12494.14|12494.14|12493.8|12493.8|0
1623248520000|2021-06-09 14:22:00|12494.24|12494.24|12494.54|12494.54|12494.54|12494.54|12494.24|12494.24|0
1623248530000|2021-06-09 14:22:10|12494.69|12494.69|12494.33|12494.33|12494.69|12494.69|12494.33|12494.33|0
1623248540000|2021-06-09 14:22:20|12494.18|12494.18|12494.33|12494.33|12494.33|12494.33|12494.09|12494.09|0
1623248550000|2021-06-09 14:22:30|12494.77|12494.77|12495.33|12495.33|12495.33|12495.33|12494.77|12494.77|0
1623248560000|2021-06-09 14:22:40|12495.41|12495.41|12495.55|12495.55|12495.63|12495.63|12495.41|12495.41|0
1623248570000|2021-06-09 14:22:50|12495.99|12495.99|12496.44|12496.44|12496.44|12496.44|12495.99|12495.99|0
1623248580000|2021-06-09 14:23:00|12496.63|12496.63|12497.08|12497.08|12497.63|12497.63|12496.63|12496.63|0
1623248590000|2021-06-09 14:23:10|12497.4|12497.4|12497.08|12497.08|12497.72|12497.72|12497.08|12497.08|0
1623248600000|2021-06-09 14:23:20|12496.15|12496.15|12496.61|12496.61|12496.61|12496.61|12496.15|12496.15|0
1623248610000|2021-06-09 14:23:30|12496.76|12496.76|12496.76|12496.76|12496.76|12496.76|12496.76|12496.76|0
1623248620000|2021-06-09 14:23:40|12496.65|12496.65|12496.49|12496.49|12496.65|12496.65|12496.49|12496.49|0
1623248630000|2021-06-09 14:23:50|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|0
1623248640000|2021-06-09 14:24:00|12496.23|12496.23|12494.69|12494.69|12496.23|12496.23|12494.69|12494.69|0
1623248650000|2021-06-09 14:24:10|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|0
1623248660000|2021-06-09 14:24:20|12494.56|12494.56|12494.56|12494.56|12494.56|12494.56|12494.56|12494.56|0
1623248670000|2021-06-09 14:24:30|12494.33|12494.33|12494.33|12494.33|12494.65|12494.65|12494.33|12494.33|0
1623248680000|2021-06-09 14:24:40|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|0
1623248690000|2021-06-09 14:24:50|12494.38|12494.38|12494.3|12494.3|12494.38|12494.38|12494.06|12494.06|0
1623248700000|2021-06-09 14:25:00|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|0
1623248710000|2021-06-09 14:25:10|12493.69|12493.69|12493.26|12493.26|12493.69|12493.69|12493.26|12493.26|0
1623248720000|2021-06-09 14:25:20|12493.38|12493.38|12493.26|12493.26|12493.58|12493.58|12493.26|12493.26|0
1623248730000|2021-06-09 14:25:30|12493.42|12493.42|12493.57|12493.57|12493.57|12493.57|12493.42|12493.42|0
1623248740000|2021-06-09 14:25:40|12493.67|12493.67|12493.56|12493.56|12493.92|12493.92|12493.56|12493.56|0
1623248750000|2021-06-09 14:25:50|12493.68|12493.68|12492.68|12492.68|12493.68|12493.68|12492.68|12492.68|0
1623248760000|2021-06-09 14:26:00|12492.79|12492.79|12492.61|12492.61|12492.79|12492.79|12492.32|12492.32|0
1623248780000|2021-06-09 14:26:20|12493.05|12493.05|12493.73|12493.73|12493.73|12493.73|12493.05|12493.05|0
1623248790000|2021-06-09 14:26:30|12493.96|12493.96|12494.23|12494.23|12494.23|12494.23|12493.96|12493.96|0
1623248800000|2021-06-09 14:26:40|12494.67|12494.67|12494.06|12494.06|12494.67|12494.67|12494.06|12494.06|0
1623248810000|2021-06-09 14:26:50|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|0
1623248820000|2021-06-09 14:27:00|12493.31|12493.31|12492.28|12492.28|12493.31|12493.31|12492.28|12492.28|0
1623248840000|2021-06-09 14:27:20|12492.47|12492.47|12492.47|12492.47|12492.47|12492.47|12492.47|12492.47|0
1623248850000|2021-06-09 14:27:30|12492.91|12492.91|12492.47|12492.47|12492.91|12492.91|12492.47|12492.47|0
1623248860000|2021-06-09 14:27:40|12492.62|12492.62|12492.62|12492.62|12492.62|12492.62|12492.62|12492.62|0
1623248870000|2021-06-09 14:27:50|12492.72|12492.72|12492.98|12492.98|12493.1|12493.1|12492.72|12492.72|0
1623248890000|2021-06-09 14:28:10|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|0
1623248900000|2021-06-09 14:28:20|12491.81|12491.81|12492.64|12492.64|12492.81|12492.81|12491.81|12491.81|0
1623248910000|2021-06-09 14:28:30|12492.49|12492.49|12492.64|12492.64|12492.64|12492.64|12492.49|12492.49|0
1623248920000|2021-06-09 14:28:40|12492.45|12492.45|12491.61|12491.61|12492.45|12492.45|12491.61|12491.61|0
1623248930000|2021-06-09 14:28:50|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|0
1623248960000|2021-06-09 14:29:20|12491.71|12491.71|12491.71|12491.71|12491.71|12491.71|12491.71|12491.71|0
1623248970000|2021-06-09 14:29:30|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|0
1623248980000|2021-06-09 14:29:40|12492.28|12492.28|12491.9|12491.9|12492.28|12492.28|12491.9|12491.9|0
